Cotação atual, histórico e gráfico do papel: EBAY34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 02/12/2019 | -4,77% | -3,67 | 73,20 | 73,20 | 73,20 | 73,20 | 7K | 1 |
| 27/11/2019 | 4,24% | 3,13 | 76,87 | 76,87 | 76,87 | 76,87 | 15K | 1 |
| 21/11/2019 | 0,74% | 0,54 | 73,74 | 73,74 | 73,74 | 73,74 | 7K | 1 |
| 11/11/2019 | 0,41% | 0,30 | 73,20 | 73,20 | 73,20 | 73,20 | 29K | 1 |
| 06/11/2019 | 2,53% | 1,80 | 72,90 | 72,90 | 72,90 | 73,25 | 409K | 9 |
| 05/11/2019 | 0,71% | 0,50 | 71,10 | 71,10 | 71,10 | 71,20 | 356K | 8 |
| 04/11/2019 | 0,84% | 0,59 | 70,60 | 70,30 | 70,30 | 70,60 | 113K | 2 |
| 01/11/2019 | -11,35% | -8,96 | 70,01 | 70,01 | 70,01 | 70,01 | 42K | 1 |
| 23/10/2019 | -0,54% | -0,43 | 78,97 | 78,97 | 78,97 | 78,97 | 8K | 1 |
| 14/10/2019 | -3,05% | -2,50 | 79,40 | 79,40 | 79,40 | 79,40 | 8K | 1 |
| 25/09/2019 | 1,37% | 1,11 | 81,90 | 81,90 | 81,90 | 81,90 | 606K | 1 |
| 26/08/2019 | 0,30% | 0,24 | 80,79 | 80,79 | 80,79 | 80,79 | 210K | 1 |
| 13/08/2019 | 1,02% | 0,81 | 80,55 | 80,55 | 80,55 | 80,55 | 97K | 1 |
| 12/08/2019 | 5,18% | 3,93 | 79,74 | 79,74 | 79,74 | 79,74 | 112K | 2 |
| 15/07/2019 | 0,26% | 0,20 | 75,81 | 75,81 | 75,81 | 75,81 | 8K | 1 |
| 12/07/2019 | -0,32% | -0,24 | 75,61 | 75,61 | 75,61 | 75,61 | 8K | 1 |
| 11/07/2019 | -0,35% | -0,27 | 75,85 | 73,80 | 73,80 | 75,85 | 112K | 2 |
| 05/07/2019 | -1,39% | -1,07 | 76,12 | 76,19 | 76,12 | 76,19 | 15K | 2 |
| 18/06/2019 | 27,82% | 16,80 | 77,19 | 77,19 | 77,19 | 77,19 | 1M | 1 |
| 22/01/2019 | 14,94% | 7,85 | 60,39 | 60,39 | 60,39 | 60,39 | 6K | 1 |
| 21/12/2018 | -8,75% | -5,04 | 52,54 | 52,54 | 52,54 | 52,54 | 147K | 1 |
| 04/12/2018 | 2,86% | 1,60 | 57,58 | 57,58 | 57,58 | 57,58 | 138K | 1 |
| 26/11/2018 | 6,79% | 3,56 | 55,98 | 55,98 | 55,98 | 55,98 | 28K | 4 |
| 19/11/2018 | -6,78% | -3,81 | 52,42 | 52,42 | 52,42 | 52,42 | 3M | 1 |
| 06/11/2018 | 4,15% | 2,24 | 56,23 | 56,23 | 56,23 | 56,23 | 6K | 1 |
| 31/10/2018 | 0,73% | 0,39 | 53,99 | 53,99 | 53,99 | 53,99 | 11K | 2 |
| 19/10/2018 | -8,17% | -4,77 | 53,60 | 54,01 | 53,60 | 54,01 | 16K | 2 |
| 18/10/2018 | -4,55% | -2,78 | 58,37 | 58,37 | 58,37 | 58,37 | 111K | 2 |
| 08/10/2018 | -3,15% | -1,99 | 61,15 | 61,15 | 61,15 | 61,15 | 1M | 1 |
| 04/10/2018 | -1,03% | -0,66 | 63,14 | 63,14 | 63,14 | 63,14 | 13K | 1 |
| 03/10/2018 | -1,88% | -1,22 | 63,80 | 63,80 | 63,80 | 63,80 | 64K | 1 |
| 01/10/2018 | -2,68% | -1,79 | 65,02 | 65,02 | 65,02 | 65,02 | 20K | 1 |
| 27/09/2018 | -1,15% | -0,78 | 66,81 | 66,81 | 66,81 | 66,81 | 7K | 1 |
| 25/09/2018 | -2,24% | -1,55 | 67,59 | 67,59 | 67,59 | 67,59 | 7K | 1 |
| 24/09/2018 | -0,01% | -0,01 | 69,14 | 69,14 | 69,14 | 69,14 | 7K | 1 |
| 21/09/2018 | -2,73% | -1,94 | 69,15 | 69,15 | 69,15 | 69,15 | 21K | 1 |
| 18/09/2018 | 0,91% | 0,64 | 71,09 | 71,09 | 71,09 | 71,09 | 7K | 1 |
| 17/09/2018 | -3,12% | -2,27 | 70,45 | 70,45 | 70,45 | 70,45 | 7K | 1 |
| 13/09/2018 | 5,09% | 3,52 | 72,72 | 72,72 | 72,72 | 72,72 | 15K | 1 |
| 10/09/2018 | -3,77% | -2,71 | 69,20 | 69,73 | 69,20 | 69,73 | 125K | 2 |
| 04/09/2018 | 1,71% | 1,21 | 71,91 | 72,50 | 71,91 | 72,50 | 130K | 2 |
| 31/08/2018 | -2,86% | -2,08 | 70,70 | 70,70 | 70,70 | 70,70 | 7K | 1 |
| 30/08/2018 | 0,75% | 0,54 | 72,78 | 72,78 | 72,78 | 72,78 | 15K | 1 |
| 28/08/2018 | 1,76% | 1,25 | 72,24 | 72,24 | 72,24 | 72,24 | 43K | 1 |
| 24/08/2018 | 1,85% | 1,29 | 70,99 | 70,99 | 70,99 | 70,99 | 7K | 1 |
| 21/08/2018 | 3,08% | 2,08 | 69,70 | 69,70 | 69,70 | 69,70 | 49K | 1 |
| 20/08/2018 | 0,76% | 0,51 | 67,62 | 67,20 | 67,20 | 67,62 | 807K | 2 |
| 17/08/2018 | 1,99% | 1,31 | 67,11 | 67,11 | 67,11 | 67,11 | 13K | 1 |
| 15/08/2018 | -1,48% | -0,99 | 65,80 | 66,02 | 65,80 | 66,02 | 66K | 3 |
| 13/08/2018 | 1,12% | 0,74 | 66,79 | 66,79 | 66,79 | 66,79 | 114K | 1 |
| 10/08/2018 | 4,08% | 2,59 | 66,05 | 66,05 | 66,05 | 66,05 | 20K | 1 |
| 06/08/2018 | 1,65% | 1,03 | 63,46 | 63,46 | 63,46 | 63,46 | 38K | 1 |
| 03/08/2018 | -0,02% | -0,01 | 62,43 | 62,43 | 62,43 | 62,43 | 44K | 1 |
| 01/08/2018 | -0,87% | -0,55 | 62,44 | 62,44 | 62,44 | 62,44 | 6K | 1 |
| 31/07/2018 | -0,40% | -0,25 | 62,99 | 62,99 | 62,99 | 62,99 | 13K | 1 |
| 30/07/2018 | 0,93% | 0,58 | 63,24 | 62,99 | 62,99 | 63,24 | 164K | 2 |
| 25/07/2018 | -1,62% | -1,03 | 62,66 | 62,66 | 62,66 | 62,66 | 157K | 1 |
| 23/07/2018 | -2,53% | -1,65 | 63,69 | 63,69 | 63,69 | 63,69 | 204K | 1 |
| 20/07/2018 | -2,62% | -1,76 | 65,34 | 65,34 | 65,34 | 65,34 | 13K | 1 |
| 19/07/2018 | -8,35% | -6,11 | 67,10 | 67,14 | 67,10 | 67,14 | 20K | 2 |
| 18/07/2018 | 1,22% | 0,88 | 73,21 | 73,21 | 73,21 | 73,21 | 7K | 1 |
| 16/07/2018 | -0,29% | -0,21 | 72,33 | 72,33 | 72,33 | 72,33 | 7K | 1 |
| 13/07/2018 | 2,41% | 1,71 | 72,54 | 72,54 | 72,54 | 72,54 | 51K | 1 |
| 10/07/2018 | -1,09% | -0,78 | 70,83 | 70,83 | 70,83 | 70,83 | 7K | 1 |
| 02/07/2018 | 2,48% | 1,73 | 71,61 | 71,61 | 71,61 | 71,61 | 29K | 1 |
| 29/06/2018 | -0,07% | -0,05 | 69,88 | 69,88 | 69,88 | 69,88 | 14K | 1 |
| 26/06/2018 | 0,17% | 0,12 | 69,93 | 70,20 | 69,93 | 70,20 | 42K | 2 |
| 25/06/2018 | -5,33% | -3,93 | 69,81 | 71,35 | 68,40 | 71,35 | 716K | 4 |
| 21/06/2018 | 0,10% | 0,07 | 73,74 | 73,74 | 73,74 | 73,74 | 7K | 1 |
| 19/06/2018 | 0,78% | 0,57 | 73,67 | 73,67 | 73,67 | 73,67 | 7K | 1 |
| 18/06/2018 | -1,08% | -0,80 | 73,10 | 72,32 | 72,32 | 73,10 | 2M | 2 |
| 13/06/2018 | -1,89% | -1,42 | 73,90 | 73,90 | 73,90 | 73,90 | 7K | 1 |
| 12/06/2018 | -0,88% | -0,67 | 75,32 | 75,32 | 75,32 | 75,32 | 8K | 1 |
| 11/06/2018 | 2,25% | 1,67 | 75,99 | 75,93 | 75,93 | 75,99 | 782K | 2 |
| 08/06/2018 | -7,65% | -6,16 | 74,32 | 74,32 | 74,32 | 74,32 | 67K | 1 |
| 07/06/2018 | 5,95% | 4,52 | 80,48 | 77,81 | 77,81 | 80,48 | 102K | 2 |
| 06/06/2018 | 3,73% | 2,73 | 75,96 | 75,96 | 75,96 | 75,96 | 38K | 1 |
| 04/06/2018 | 3,62% | 2,56 | 73,23 | 73,10 | 73,10 | 73,23 | 197K | 2 |
| 30/05/2018 | 1,16% | 0,81 | 70,67 | 70,67 | 70,67 | 70,67 | 7K | 1 |
| 29/05/2018 | 1,22% | 0,84 | 69,86 | 70,27 | 69,86 | 70,27 | 56K | 2 |
| 24/05/2018 | 1,11% | 0,76 | 69,02 | 69,02 | 69,02 | 69,02 | 48K | 1 |
| 22/05/2018 | -3,67% | -2,60 | 68,26 | 69,07 | 68,26 | 69,07 | 137K | 2 |
| 21/05/2018 | -0,96% | -0,69 | 70,86 | 70,86 | 70,86 | 70,86 | 7K | 1 |
| 18/05/2018 | 0,79% | 0,56 | 71,55 | 71,55 | 71,55 | 71,55 | 36K | 1 |
| 17/05/2018 | -0,28% | -0,20 | 70,99 | 70,99 | 70,99 | 70,99 | 21K | 2 |
| 16/05/2018 | 3,19% | 2,20 | 71,19 | 71,19 | 71,19 | 71,19 | 7K | 1 |
| 14/05/2018 | 0,64% | 0,44 | 68,99 | 68,99 | 68,99 | 68,99 | 103K | 1 |
| 11/05/2018 | 1,66% | 1,12 | 68,55 | 69,16 | 68,55 | 69,16 | 27K | 2 |
| 07/05/2018 | 1,77% | 1,17 | 67,43 | 67,43 | 67,43 | 67,43 | 54K | 1 |
| 30/04/2018 | 0,84% | 0,55 | 66,26 | 66,26 | 66,26 | 66,26 | 46K | 1 |
| 27/04/2018 | -9,18% | -6,64 | 65,71 | 65,71 | 65,71 | 65,71 | 39K | 1 |
| 25/04/2018 | 1,74% | 1,24 | 72,35 | 72,35 | 72,35 | 72,35 | 36K | 1 |
| 24/04/2018 | -1,21% | -0,87 | 71,11 | 71,11 | 71,11 | 71,11 | 92K | 1 |
| 23/04/2018 | 4,96% | 3,40 | 71,98 | 72,54 | 71,98 | 72,54 | 94K | 2 |
| 16/04/2018 | -0,23% | -0,16 | 68,58 | 68,58 | 68,58 | 68,58 | 48K | 1 |
| 12/04/2018 | 1,30% | 0,88 | 68,74 | 67,25 | 67,25 | 68,74 | 302K | 2 |
| 11/04/2018 | 2,15% | 1,43 | 67,86 | 67,86 | 67,86 | 67,86 | 7K | 1 |
| 09/04/2018 | 1,13% | 0,74 | 66,43 | 67,35 | 66,43 | 67,35 | 20K | 2 |
| 06/04/2018 | -0,94% | -0,62 | 65,69 | 65,69 | 65,69 | 65,69 | 85K | 1 |
| 05/04/2018 | -0,35% | -0,23 | 66,31 | 66,31 | 66,31 | 66,31 | 206K | 1 |
| 03/04/2018 | 2,32% | 1,51 | 66,54 | 65,14 | 65,14 | 66,54 | 699K | 2 |
Date,Open,High,Low,Close,Volume
02-Dec-19,73.20,73.20,73.20,73.20,7320
27-Nov-19,76.87,76.87,76.87,76.87,15374
21-Nov-19,73.74,73.74,73.74,73.74,7374
11-Nov-19,73.20,73.20,73.20,73.20,29280
06-Nov-19,72.90,73.25,72.90,72.90,408770
05-Nov-19,71.10,71.20,71.10,71.10,355770
04-Nov-19,70.30,70.60,70.30,70.60,112720
01-Nov-19,70.01,70.01,70.01,70.01,42006
23-Oct-19,78.97,78.97,78.97,78.97,7897
14-Oct-19,79.40,79.40,79.40,79.40,7940
25-Sep-19,81.90,81.90,81.90,81.90,606060
26-Aug-19,80.79,80.79,80.79,80.79,210054
13-Aug-19,80.55,80.55,80.55,80.55,96660
12-Aug-19,79.74,79.74,79.74,79.74,111636
15-Jul-19,75.81,75.81,75.81,75.81,7581
12-Jul-19,75.61,75.61,75.61,75.61,7561
11-Jul-19,73.80,75.85,73.80,75.85,111725
05-Jul-19,76.19,76.19,76.12,76.12,15231
18-Jun-19,77.19,77.19,77.19,77.19,1312230
22-Jan-19,60.39,60.39,60.39,60.39,6039
21-Dec-18,52.54,52.54,52.54,52.54,147112
04-Dec-18,57.58,57.58,57.58,57.58,138192
26-Nov-18,55.98,55.98,55.98,55.98,27990
19-Nov-18,52.42,52.42,52.42,52.42,2725840
06-Nov-18,56.23,56.23,56.23,56.23,5623
31-Oct-18,53.99,53.99,53.99,53.99,10798
19-Oct-18,54.01,54.01,53.60,53.60,16162
18-Oct-18,58.37,58.37,58.37,58.37,110903
08-Oct-18,61.15,61.15,61.15,61.15,1296380
04-Oct-18,63.14,63.14,63.14,63.14,12628
03-Oct-18,63.80,63.80,63.80,63.80,63800
01-Oct-18,65.02,65.02,65.02,65.02,19506
27-Sep-18,66.81,66.81,66.81,66.81,6681
25-Sep-18,67.59,67.59,67.59,67.59,6759
24-Sep-18,69.14,69.14,69.14,69.14,6914
21-Sep-18,69.15,69.15,69.15,69.15,20745
18-Sep-18,71.09,71.09,71.09,71.09,7109
17-Sep-18,70.45,70.45,70.45,70.45,7045
13-Sep-18,72.72,72.72,72.72,72.72,14544
10-Sep-18,69.73,69.73,69.20,69.20,125090
04-Sep-18,72.50,72.50,71.91,71.91,130382
31-Aug-18,70.70,70.70,70.70,70.70,7070
30-Aug-18,72.78,72.78,72.78,72.78,14556
28-Aug-18,72.24,72.24,72.24,72.24,43344
24-Aug-18,70.99,70.99,70.99,70.99,7099
21-Aug-18,69.70,69.70,69.70,69.70,48790
20-Aug-18,67.20,67.62,67.20,67.62,806778
17-Aug-18,67.11,67.11,67.11,67.11,13422
15-Aug-18,66.02,66.02,65.80,65.80,65962
13-Aug-18,66.79,66.79,66.79,66.79,113543
10-Aug-18,66.05,66.05,66.05,66.05,19815
06-Aug-18,63.46,63.46,63.46,63.46,38076
03-Aug-18,62.43,62.43,62.43,62.43,43701
01-Aug-18,62.44,62.44,62.44,62.44,6244
31-Jul-18,62.99,62.99,62.99,62.99,12598
30-Jul-18,62.99,63.24,62.99,63.24,164399
25-Jul-18,62.66,62.66,62.66,62.66,156650
23-Jul-18,63.69,63.69,63.69,63.69,203808
20-Jul-18,65.34,65.34,65.34,65.34,13068
19-Jul-18,67.14,67.14,67.10,67.10,20138
18-Jul-18,73.21,73.21,73.21,73.21,7321
16-Jul-18,72.33,72.33,72.33,72.33,7233
13-Jul-18,72.54,72.54,72.54,72.54,50778
10-Jul-18,70.83,70.83,70.83,70.83,7083
02-Jul-18,71.61,71.61,71.61,71.61,28644
29-Jun-18,69.88,69.88,69.88,69.88,13976
26-Jun-18,70.20,70.20,69.93,69.93,41985
25-Jun-18,71.35,71.35,68.40,69.81,715573
21-Jun-18,73.74,73.74,73.74,73.74,7374
19-Jun-18,73.67,73.67,73.67,73.67,7367
18-Jun-18,72.32,73.10,72.32,73.10,1909404
13-Jun-18,73.90,73.90,73.90,73.90,7390
12-Jun-18,75.32,75.32,75.32,75.32,7532
11-Jun-18,75.93,75.99,75.93,75.99,782091
08-Jun-18,74.32,74.32,74.32,74.32,66888
07-Jun-18,77.81,80.48,77.81,80.48,101687
06-Jun-18,75.96,75.96,75.96,75.96,37980
04-Jun-18,73.10,73.23,73.10,73.23,197383
30-May-18,70.67,70.67,70.67,70.67,7067
29-May-18,70.27,70.27,69.86,69.86,55929
24-May-18,69.02,69.02,69.02,69.02,48314
22-May-18,69.07,69.07,68.26,68.26,136601
21-May-18,70.86,70.86,70.86,70.86,7086
18-May-18,71.55,71.55,71.55,71.55,35775
17-May-18,70.99,70.99,70.99,70.99,21297
16-May-18,71.19,71.19,71.19,71.19,7119
14-May-18,68.99,68.99,68.99,68.99,103485
11-May-18,69.16,69.16,68.55,68.55,27481
07-May-18,67.43,67.43,67.43,67.43,53944
30-Apr-18,66.26,66.26,66.26,66.26,46382
27-Apr-18,65.71,65.71,65.71,65.71,39426
25-Apr-18,72.35,72.35,72.35,72.35,36175
24-Apr-18,71.11,71.11,71.11,71.11,92443
23-Apr-18,72.54,72.54,71.98,71.98,93630
16-Apr-18,68.58,68.58,68.58,68.58,48006
12-Apr-18,67.25,68.74,67.25,68.74,302307
11-Apr-18,67.86,67.86,67.86,67.86,6786
09-Apr-18,67.35,67.35,66.43,66.43,20113
06-Apr-18,65.69,65.69,65.69,65.69,85397
05-Apr-18,66.31,66.31,66.31,66.31,205561
03-Apr-18,65.14,66.54,65.14,66.54,698530
02-Apr-18,65.03,65.03,65.03,65.03,698530
28-Mar-18,68.03,68.03,68.03,68.03,698530
27-Mar-18,67.81,67.81,67.81,67.81,698530
23-Mar-18,66.81,66.81,66.81,66.81,698530
12-Mar-18,71.70,71.70,71.70,71.70,698530
08-Mar-18,71.50,71.50,71.50,71.50,698530
07-Mar-18,70.69,70.69,70.69,70.69,698530
06-Mar-18,69.49,69.49,69.42,69.42,698530
05-Mar-18,69.50,69.50,69.50,69.50,698530
02-Mar-18,69.68,69.68,69.68,69.68,698530
28-Feb-18,70.09,70.09,70.09,70.09,698530
23-Feb-18,71.10,71.10,70.16,70.16,698530
22-Feb-18,70.36,70.36,70.36,70.36,698530
21-Feb-18,70.96,71.44,70.96,71.44,698530
20-Feb-18,71.13,71.13,71.13,71.13,698530
16-Feb-18,70.05,70.05,70.05,70.05,698530
15-Feb-18,68.97,68.97,68.97,68.97,698530
14-Feb-18,69.10,69.10,69.10,69.10,698530
08-Feb-18,69.70,69.70,69.61,69.61,698530
05-Feb-18,70.70,70.88,70.70,70.88,698530
02-Feb-18,73.49,73.49,72.90,72.90,698530
31-Jan-18,65.40,65.40,65.40,65.40,698530
30-Jan-18,64.36,64.36,64.36,64.36,698530
29-Jan-18,64.97,65.10,64.97,65.10,698530
26-Jan-18,64.50,64.50,64.50,64.50,698530
24-Jan-18,64.68,64.68,63.50,63.50,698530
23-Jan-18,64.50,64.50,64.50,64.50,698530
22-Jan-18,63.50,63.50,63.50,63.50,698530
18-Jan-18,62.00,62.00,62.00,62.00,698530
12-Jan-18,61.20,61.20,61.20,61.20,698530
11-Jan-18,61.13,61.13,61.10,61.10,698530
08-Jan-18,64.70,64.70,64.70,64.70,698530
05-Jan-18,63.99,64.40,63.99,64.40,698530
*exoneração de responsabilidade