Cotação atual, histórico e gráfico do papel: EART39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações EART39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/10/2026	-3,76%	-1,26	32,25	33,51	32,07	33,51	94K	34
29/10/2026	0,66%	0,22	33,51	33,60	33,51	33,84	4K	5
28/10/2026	-0,66%	-0,22	33,29	33,51	33,29	33,51	37K	9
27/10/2026	-0,09%	-0,03	33,51	33,54	32,79	33,54	5K	16
26/10/2026	9,25%	2,84	33,54	30,70	30,70	34,32	12K	21
23/10/2026	-1,32%	-0,41	30,70	31,11	30,70	31,11	11K	20
22/10/2026	-4,25%	-1,38	31,11	32,05	31,11	32,05	5K	18
21/10/2026	-1,19%	-0,39	32,49	32,88	32,13	32,88	11K	22
20/10/2026	-0,30%	-0,10	32,88	33,31	32,51	33,31	47K	16
19/10/2026	-1,14%	-0,38	32,98	33,30	32,93	33,39	19K	17
16/10/2026	-1,24%	-0,42	33,36	33,69	33,27	33,78	11K	13
15/10/2026	1,26%	0,42	33,78	33,00	32,91	33,78	102K	40
14/10/2026	-2,28%	-0,78	33,36	37,70	33,36	37,74	8K	17
13/10/2026	-1,30%	-0,45	34,14	34,59	34,08	34,59	17K	25
09/10/2026	0,26%	0,09	34,59	34,50	34,50	35,07	30K	10
08/10/2026	-0,75%	-0,26	34,50	38,52	34,47	38,52	16K	18
07/10/2026	-0,34%	-0,12	34,76	34,80	34,28	34,80	6K	11
06/10/2026	-1,47%	-0,52	34,88	34,75	34,75	35,00	6K	11
05/10/2026	-2,53%	-0,92	35,40	36,32	34,72	36,32	12K	16
02/10/2026	1,11%	0,40	36,32	36,32	36,32	36,32	1K	2
01/10/2026	-1,43%	-0,52	35,92	36,44	35,92	36,44	1K	9
30/09/2026	-0,33%	-0,12	36,44	36,56	36,44	36,56	3K	9
29/09/2026	0,00%	0,00	36,56	36,56	36,04	36,56	5K	7
28/09/2026	-1,19%	-0,44	36,56	38,88	36,15	38,88	13K	11
25/09/2026	0,00%	0,00	37,00	37,00	36,90	37,00	3K	7
24/09/2026	-0,54%	-0,20	37,00	39,24	36,68	39,24	7K	10
23/09/2026	-0,85%	-0,32	37,20	39,40	36,72	39,40	15K	19
22/09/2026	-0,21%	-0,08	37,52	37,98	37,44	37,98	6K	12
21/09/2026	1,18%	0,44	37,60	40,27	37,16	40,27	84K	16
18/09/2026	-1,28%	-0,48	37,16	37,64	37,16	37,99	111K	19
17/09/2026	2,06%	0,76	37,64	37,80	37,11	37,80	87K	13
16/09/2026	-0,97%	-0,36	36,88	37,24	36,68	37,56	3K	16
15/09/2026	-0,21%	-0,08	37,24	37,35	37,00	37,35	3K	15
14/09/2026	-1,06%	-0,40	37,32	37,01	37,01	37,44	2K	10
11/09/2026	-1,26%	-0,48	37,72	38,20	37,72	38,20	4K	17
10/09/2026	-4,60%	-1,84	38,20	40,10	38,19	40,10	15K	22
09/09/2026	0,70%	0,28	40,04	40,00	39,68	40,04	6K	19
08/09/2026	0,81%	0,32	39,76	39,44	39,44	40,08	41K	24
04/09/2026	-0,30%	-0,12	39,44	39,00	38,80	39,44	1K	12
03/09/2026	1,12%	0,44	39,56	39,48	39,28	39,68	14K	16
02/09/2026	-0,46%	-0,18	39,12	39,30	39,00	39,48	20K	18
01/09/2026	-3,37%	-1,37	39,30	40,67	39,30	40,67	51K	18
31/08/2026	-1,53%	-0,63	40,67	41,35	40,11	41,35	29K	17
28/08/2026	-0,15%	-0,06	41,30	41,42	41,29	41,71	22K	16
27/08/2026	1,03%	0,42	41,36	42,00	41,00	42,00	11K	18
26/08/2026	-0,22%	-0,09	40,94	41,31	40,93	41,31	16K	14
25/08/2026	1,74%	0,70	41,03	40,82	40,82	41,03	9K	8
24/08/2026	1,72%	0,68	40,33	39,65	37,00	41,00	219K	933
20/08/2026	0,76%	0,30	39,65	40,00	39,43	40,00	238K	1.466
19/08/2026	0,25%	0,10	39,35	39,61	39,35	39,69	8K	7
18/08/2026	-0,05%	-0,02	39,25	39,76	39,08	39,76	10K	8
17/08/2026	0,85%	0,33	39,27	39,67	39,27	39,76	5K	5
14/08/2026	0,21%	0,08	38,94	39,61	38,94	39,63	2K	4
13/08/2026	-1,69%	-0,67	38,86	39,53	38,86	39,53	4K	8
12/08/2026	0,41%	0,16	39,53	39,58	38,38	39,58	586	7
11/08/2026	-0,53%	-0,21	39,37	39,58	38,75	39,58	6K	12
10/08/2026	1,93%	0,75	39,58	39,57	39,57	39,58	6K	3
07/08/2026	2,94%	1,11	38,83	39,61	38,83	39,61	24K	13
06/08/2026	-0,89%	-0,34	37,72	39,08	37,72	39,08	2K	6
05/08/2026	2,26%	0,84	38,06	39,08	37,94	39,08	6K	9
04/08/2026	7,70%	2,66	37,22	36,68	36,68	37,22	2K	6
30/07/2026	2,22%	0,75	34,56	34,56	34,56	34,56	34	1
29/07/2026	-0,62%	-0,21	33,81	34,02	33,70	34,02	101	3
28/07/2026	0,95%	0,32	34,02	33,65	33,65	34,02	4K	3
27/07/2026	-0,35%	-0,12	33,70	33,82	33,70	33,82	1K	3
24/07/2026	-1,74%	-0,60	33,82	34,42	33,82	34,42	341	4
23/07/2026	-0,75%	-0,26	34,42	34,60	34,24	34,60	30K	11
22/07/2026	1,61%	0,55	34,68	34,71	34,68	34,71	2K	2
21/07/2026	3,80%	1,25	34,13	33,38	33,38	34,13	36K	6
20/07/2026	-1,67%	-0,56	32,88	33,29	32,75	33,29	12K	7
17/07/2026	-	-	33,44	33,56	33,29	35,24	22K	22

Date,Open,High,Low,Close,Volume
30-Oct-26,33.51,33.51,32.07,32.25,93839
29-Oct-26,33.60,33.84,33.51,33.51,3924
28-Oct-26,33.51,33.51,33.29,33.29,37054
27-Oct-26,33.54,33.54,32.79,33.51,4517
26-Oct-26,30.70,34.32,30.70,33.54,12104
23-Oct-26,31.11,31.11,30.70,30.70,11308
22-Oct-26,32.05,32.05,31.11,31.11,4624
21-Oct-26,32.88,32.88,32.13,32.49,10653
20-Oct-26,33.31,33.31,32.51,32.88,47270
19-Oct-26,33.30,33.39,32.93,32.98,19288
16-Oct-26,33.69,33.78,33.27,33.36,10911
15-Oct-26,33.00,33.78,32.91,33.78,101665
14-Oct-26,37.70,37.74,33.36,33.36,8214
13-Oct-26,34.59,34.59,34.08,34.14,17052
09-Oct-26,34.50,35.07,34.50,34.59,29831
08-Oct-26,38.52,38.52,34.47,34.50,15926
07-Oct-26,34.80,34.80,34.28,34.76,5576
06-Oct-26,34.75,35.00,34.75,34.88,6422
05-Oct-26,36.32,36.32,34.72,35.40,11762
02-Oct-26,36.32,36.32,36.32,36.32,1016
01-Oct-26,36.44,36.44,35.92,35.92,1481
30-Sep-26,36.56,36.56,36.44,36.44,3253
29-Sep-26,36.56,36.56,36.04,36.56,5375
28-Sep-26,38.88,38.88,36.15,36.56,13237
25-Sep-26,37.00,37.00,36.90,37.00,2996
24-Sep-26,39.24,39.24,36.68,37.00,7079
23-Sep-26,39.40,39.40,36.72,37.20,14949
22-Sep-26,37.98,37.98,37.44,37.52,6173
21-Sep-26,40.27,40.27,37.16,37.60,84065
18-Sep-26,37.64,37.99,37.16,37.16,111392
17-Sep-26,37.80,37.80,37.11,37.64,86949
16-Sep-26,37.24,37.56,36.68,36.88,3115
15-Sep-26,37.35,37.35,37.00,37.24,3302
14-Sep-26,37.01,37.44,37.01,37.32,2422
11-Sep-26,38.20,38.20,37.72,37.72,3944
10-Sep-26,40.10,40.10,38.19,38.20,15340
09-Sep-26,40.00,40.04,39.68,40.04,6310
08-Sep-26,39.44,40.08,39.44,39.76,41322
04-Sep-26,39.00,39.44,38.80,39.44,1293
03-Sep-26,39.48,39.68,39.28,39.56,14240
02-Sep-26,39.30,39.48,39.00,39.12,19818
01-Sep-26,40.67,40.67,39.30,39.30,50648
31-Aug-26,41.35,41.35,40.11,40.67,29233
28-Aug-26,41.42,41.71,41.29,41.30,22495
27-Aug-26,42.00,42.00,41.00,41.36,10597
26-Aug-26,41.31,41.31,40.93,40.94,15752
25-Aug-26,40.82,41.03,40.82,41.03,9325
24-Aug-26,39.65,41.00,37.00,40.33,219126
20-Aug-26,40.00,40.00,39.43,39.65,237905
19-Aug-26,39.61,39.69,39.35,39.35,7763
18-Aug-26,39.76,39.76,39.08,39.25,10480
17-Aug-26,39.67,39.76,39.27,39.27,4780
14-Aug-26,39.61,39.63,38.94,38.94,1964
13-Aug-26,39.53,39.53,38.86,38.86,3863
12-Aug-26,39.58,39.58,38.38,39.53,586
11-Aug-26,39.58,39.58,38.75,39.37,6399
10-Aug-26,39.57,39.58,39.57,39.58,5620
07-Aug-26,39.61,39.61,38.83,38.83,23818
06-Aug-26,39.08,39.08,37.72,37.72,1522
05-Aug-26,39.08,39.08,37.94,38.06,5522
04-Aug-26,36.68,37.22,36.68,37.22,1554
30-Jul-26,34.56,34.56,34.56,34.56,34
29-Jul-26,34.02,34.02,33.70,33.81,101
28-Jul-26,33.65,34.02,33.65,34.02,4386
27-Jul-26,33.82,33.82,33.70,33.70,1011
24-Jul-26,34.42,34.42,33.82,33.82,341
23-Jul-26,34.60,34.60,34.24,34.42,30065
22-Jul-26,34.71,34.71,34.68,34.68,2081
21-Jul-26,33.38,34.13,33.38,34.13,36496
20-Jul-26,33.29,33.29,32.75,32.88,12169
17-Jul-26,33.56,35.24,33.29,33.44,22156

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EART39