Cotação atual, histórico e gráfico do papel: ECOM3
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 |
| 23/10/2026 | 2,86% | 0,04 | 1,44 | 1,42 | 1,38 | 1,44 | 3K | 20 |
| 22/10/2026 | 0,72% | 0,01 | 1,40 | 1,40 | 1,35 | 1,44 | 66K | 50 |
| 21/10/2026 | -0,71% | -0,01 | 1,39 | 1,46 | 1,39 | 1,46 | 2K | 9 |
| 20/10/2026 | 0,72% | 0,01 | 1,40 | 1,40 | 1,40 | 1,44 | 19K | 20 |
| 19/10/2026 | -5,44% | -0,08 | 1,39 | 1,45 | 1,38 | 1,45 | 43K | 31 |
| 16/10/2026 | 1,38% | 0,02 | 1,47 | 1,45 | 1,43 | 1,49 | 26K | 29 |
| 15/10/2026 | 0,00% | 0,00 | 1,45 | 1,44 | 1,40 | 1,46 | 46K | 54 |
| 14/10/2026 | 4,32% | 0,06 | 1,45 | 1,39 | 1,36 | 1,45 | 17K | 24 |
| 13/10/2026 | -0,71% | -0,01 | 1,39 | 1,39 | 1,38 | 1,40 | 56K | 26 |
| 09/10/2026 | 0,00% | 0,00 | 1,40 | 1,40 | 1,40 | 1,44 | 6K | 15 |
| 08/10/2026 | -1,41% | -0,02 | 1,40 | 1,44 | 1,37 | 1,44 | 18K | 20 |
| 07/10/2026 | 0,00% | 0,00 | 1,42 | 1,42 | 1,35 | 1,47 | 12K | 9 |
| 06/10/2026 | 5,97% | 0,08 | 1,42 | 1,35 | 1,28 | 1,42 | 13K | 18 |
| 05/10/2026 | 0,75% | 0,01 | 1,34 | 1,47 | 1,31 | 1,50 | 22K | 33 |
| 02/10/2026 | -5,00% | -0,07 | 1,33 | 1,40 | 1,33 | 1,40 | 7K | 29 |
| 01/10/2026 | 14,75% | 0,18 | 1,40 | 1,24 | 1,24 | 1,42 | 66K | 63 |
| 30/09/2026 | 0,00% | 0,00 | 1,22 | 1,22 | 1,22 | 1,26 | 4K | 5 |
| 29/09/2026 | 1,67% | 0,02 | 1,22 | 1,20 | 1,20 | 1,22 | 608 | 3 |
| 28/09/2026 | -2,44% | -0,03 | 1,20 | 1,25 | 1,20 | 1,26 | 17K | 27 |
| 25/09/2026 | -11,51% | -0,16 | 1,23 | 1,45 | 1,23 | 1,45 | 58K | 38 |
| 24/09/2026 | -2,80% | -0,04 | 1,39 | 1,39 | 1,39 | 1,47 | 4K | 9 |
| 23/09/2026 | -1,38% | -0,02 | 1,43 | 1,36 | 1,36 | 1,46 | 4K | 9 |
| 22/09/2026 | -3,97% | -0,06 | 1,45 | 1,47 | 1,41 | 1,47 | 29K | 20 |
| 21/09/2026 | -3,21% | -0,05 | 1,51 | 1,56 | 1,50 | 1,58 | 13K | 22 |
| 18/09/2026 | -1,27% | -0,02 | 1,56 | 1,54 | 1,50 | 1,58 | 13K | 27 |
| 17/09/2026 | 14,49% | 0,20 | 1,58 | 1,47 | 1,34 | 1,58 | 66K | 38 |
| 16/09/2026 | -3,50% | -0,05 | 1,38 | 1,46 | 1,32 | 1,50 | 22K | 45 |
| 15/09/2026 | 15,32% | 0,19 | 1,43 | 1,21 | 1,12 | 1,58 | 145K | 178 |
| 14/09/2026 | 16,98% | 0,18 | 1,24 | 1,04 | 1,04 | 1,25 | 72K | 46 |
| 11/09/2026 | -1,85% | -0,02 | 1,06 | 1,08 | 1,05 | 1,09 | 11K | 16 |
| 10/09/2026 | 0,93% | 0,01 | 1,08 | 1,05 | 1,05 | 1,10 | 29K | 26 |
| 09/09/2026 | -10,08% | -0,12 | 1,07 | 1,14 | 1,05 | 1,17 | 26K | 31 |
| 08/09/2026 | 6,25% | 0,07 | 1,19 | 1,05 | 1,05 | 1,19 | 4K | 9 |
| 04/09/2026 | -1,75% | -0,02 | 1,12 | 1,17 | 1,06 | 1,17 | 2K | 9 |
| 03/09/2026 | 6,54% | 0,07 | 1,14 | 1,10 | 1,05 | 1,17 | 16K | 28 |
| 02/09/2026 | 0,00% | 0,00 | 1,07 | 1,08 | 1,06 | 1,09 | 3K | 12 |
| 01/09/2026 | 0,94% | 0,01 | 1,07 | 1,07 | 1,07 | 1,07 | 2K | 6 |
| 31/08/2026 | 0,00% | 0,00 | 1,06 | 1,06 | 1,05 | 1,08 | 5K | 13 |
| 28/08/2026 | 0,00% | 0,00 | 1,06 | 1,06 | 1,05 | 1,07 | 1K | 8 |
| 27/08/2026 | 0,95% | 0,01 | 1,06 | 1,07 | 1,05 | 1,07 | 2K | 10 |
| 26/08/2026 | 1,94% | 0,02 | 1,05 | 1,03 | 1,03 | 1,05 | 2K | 11 |
| 25/08/2026 | 1,98% | 0,02 | 1,03 | 1,00 | 1,00 | 1,03 | 3K | 10 |
| 24/08/2026 | 1,00% | 0,01 | 1,01 | 1,01 | 1,01 | 1,03 | 56K | 26 |
| 21/08/2026 | 0,00% | 0,00 | 1,00 | 1,01 | 0,99 | 1,02 | 8K | 9 |
| 20/08/2026 | -0,99% | -0,01 | 1,00 | 0,98 | 0,98 | 1,01 | 5K | 9 |
| 19/08/2026 | 0,00% | 0,00 | 1,01 | 1,00 | 0,98 | 1,01 | 17K | 21 |
| 18/08/2026 | 2,02% | 0,02 | 1,01 | 1,02 | 0,99 | 1,02 | 5K | 20 |
| 17/08/2026 | 1,02% | 0,01 | 0,99 | 0,97 | 0,95 | 1,03 | 49K | 46 |
| 14/08/2026 | 0,00% | 0,00 | 0,98 | 1,00 | 0,98 | 1,01 | 23K | 16 |
| 13/08/2026 | -1,01% | -0,01 | 0,98 | 1,01 | 0,98 | 1,01 | 6K | 18 |
| 12/08/2026 | 1,02% | 0,01 | 0,99 | 0,98 | 0,98 | 1,04 | 5K | 17 |
| 11/08/2026 | -1,01% | -0,01 | 0,98 | 1,01 | 0,98 | 1,01 | 3K | 6 |
| 10/08/2026 | -1,98% | -0,02 | 0,99 | 1,01 | 0,99 | 1,01 | 598 | 5 |
| 07/08/2026 | 3,06% | 0,03 | 1,01 | 1,00 | 0,99 | 1,03 | 17K | 17 |
| 06/08/2026 | -1,01% | -0,01 | 0,98 | 1,03 | 0,98 | 1,03 | 23K | 28 |
| 05/08/2026 | -1,98% | -0,02 | 0,99 | 1,01 | 0,99 | 1,02 | 11K | 28 |
| 04/08/2026 | -4,72% | -0,05 | 1,01 | 1,04 | 1,01 | 1,07 | 20K | 34 |
| 03/08/2026 | 3,92% | 0,04 | 1,06 | 1,03 | 1,02 | 1,07 | 21K | 24 |
| 31/07/2026 | -2,86% | -0,03 | 1,02 | 1,02 | 1,02 | 1,02 | 204 | 2 |
| 30/07/2026 | 0,00% | 0,00 | 1,05 | 1,06 | 1,04 | 1,06 | 13K | 15 |
| 29/07/2026 | -1,87% | -0,02 | 1,05 | 1,06 | 1,05 | 1,06 | 4K | 6 |
| 28/07/2026 | -2,73% | -0,03 | 1,07 | 1,13 | 1,07 | 1,14 | 4K | 11 |
| 27/07/2026 | 2,80% | 0,03 | 1,10 | 1,07 | 1,03 | 1,18 | 27K | 33 |
| 24/07/2026 | 4,90% | 0,05 | 1,07 | 1,02 | 1,02 | 1,07 | 28K | 36 |
| 23/07/2026 | -1,92% | -0,02 | 1,02 | 1,02 | 1,01 | 1,02 | 2K | 9 |
| 22/07/2026 | 1,96% | 0,02 | 1,04 | 1,04 | 1,01 | 1,05 | 14K | 29 |
| 21/07/2026 | 0,00% | 0,00 | 1,02 | 1,01 | 0,97 | 1,02 | 4K | 13 |
| 20/07/2026 | -0,97% | -0,01 | 1,02 | 1,03 | 1,01 | 1,03 | 4K | 11 |
| 17/07/2026 | -1,90% | -0,02 | 1,03 | 1,05 | 0,96 | 1,05 | 37K | 42 |
| 16/07/2026 | -1,87% | -0,02 | 1,05 | 1,10 | 1,04 | 1,10 | 10K | 19 |
| 15/07/2026 | 0,94% | 0,01 | 1,07 | 1,05 | 1,05 | 1,07 | 4K | 11 |
| 14/07/2026 | -2,75% | -0,03 | 1,06 | 1,05 | 1,05 | 1,09 | 2K | 11 |
| 13/07/2026 | 0,00% | 0,00 | 1,09 | 1,07 | 1,06 | 1,09 | 2K | 7 |
| 10/07/2026 | 3,81% | 0,04 | 1,09 | 1,13 | 1,07 | 1,13 | 4K | 8 |
| 09/07/2026 | -0,94% | -0,01 | 1,05 | 1,09 | 1,03 | 1,11 | 5K | 13 |
| 08/07/2026 | -3,64% | -0,04 | 1,06 | 1,04 | 1,04 | 1,11 | 7K | 21 |
| 07/07/2026 | - | - | 1,10 | 1,00 | 1,00 | 1,13 | 17K | 16 |
Date,Open,High,Low,Close,Volume
23-Oct-26,1.42,1.44,1.38,1.44,3093
22-Oct-26,1.40,1.44,1.35,1.40,66367
21-Oct-26,1.46,1.46,1.39,1.39,1686
20-Oct-26,1.40,1.44,1.40,1.40,18704
19-Oct-26,1.45,1.45,1.38,1.39,43147
16-Oct-26,1.45,1.49,1.43,1.47,26199
15-Oct-26,1.44,1.46,1.40,1.45,46083
14-Oct-26,1.39,1.45,1.36,1.45,17086
13-Oct-26,1.39,1.40,1.38,1.39,56460
09-Oct-26,1.40,1.44,1.40,1.40,6224
08-Oct-26,1.44,1.44,1.37,1.40,18003
07-Oct-26,1.42,1.47,1.35,1.42,12050
06-Oct-26,1.35,1.42,1.28,1.42,12845
05-Oct-26,1.47,1.50,1.31,1.34,22082
02-Oct-26,1.40,1.40,1.33,1.33,7057
01-Oct-26,1.24,1.42,1.24,1.40,65534
30-Sep-26,1.22,1.26,1.22,1.22,3910
29-Sep-26,1.20,1.22,1.20,1.22,608
28-Sep-26,1.25,1.26,1.20,1.20,17079
25-Sep-26,1.45,1.45,1.23,1.23,57998
24-Sep-26,1.39,1.47,1.39,1.39,4058
23-Sep-26,1.36,1.46,1.36,1.43,3575
22-Sep-26,1.47,1.47,1.41,1.45,28877
21-Sep-26,1.56,1.58,1.50,1.51,12869
18-Sep-26,1.54,1.58,1.50,1.56,12900
17-Sep-26,1.47,1.58,1.34,1.58,66418
16-Sep-26,1.46,1.50,1.32,1.38,22269
15-Sep-26,1.21,1.58,1.12,1.43,144965
14-Sep-26,1.04,1.25,1.04,1.24,71592
11-Sep-26,1.08,1.09,1.05,1.06,11448
10-Sep-26,1.05,1.10,1.05,1.08,28959
09-Sep-26,1.14,1.17,1.05,1.07,25507
08-Sep-26,1.05,1.19,1.05,1.19,3524
04-Sep-26,1.17,1.17,1.06,1.12,2154
03-Sep-26,1.10,1.17,1.05,1.14,15514
02-Sep-26,1.08,1.09,1.06,1.07,3223
01-Sep-26,1.07,1.07,1.07,1.07,2461
31-Aug-26,1.06,1.08,1.05,1.06,4989
28-Aug-26,1.06,1.07,1.05,1.06,1476
27-Aug-26,1.07,1.07,1.05,1.06,2329
26-Aug-26,1.03,1.05,1.03,1.05,1973
25-Aug-26,1.00,1.03,1.00,1.03,3473
24-Aug-26,1.01,1.03,1.01,1.01,55594
21-Aug-26,1.01,1.02,0.99,1.00,7640
20-Aug-26,0.98,1.01,0.98,1.00,5098
19-Aug-26,1.00,1.01,0.98,1.01,16769
18-Aug-26,1.02,1.02,0.99,1.01,5005
17-Aug-26,0.97,1.03,0.95,0.99,49462
14-Aug-26,1.00,1.01,0.98,0.98,23211
13-Aug-26,1.01,1.01,0.98,0.98,5932
12-Aug-26,0.98,1.04,0.98,0.99,5174
11-Aug-26,1.01,1.01,0.98,0.98,2857
10-Aug-26,1.01,1.01,0.99,0.99,598
07-Aug-26,1.00,1.03,0.99,1.01,16973
06-Aug-26,1.03,1.03,0.98,0.98,22737
05-Aug-26,1.01,1.02,0.99,0.99,11265
04-Aug-26,1.04,1.07,1.01,1.01,19660
03-Aug-26,1.03,1.07,1.02,1.06,21252
31-Jul-26,1.02,1.02,1.02,1.02,204
30-Jul-26,1.06,1.06,1.04,1.05,12804
29-Jul-26,1.06,1.06,1.05,1.05,4426
28-Jul-26,1.13,1.14,1.07,1.07,3842
27-Jul-26,1.07,1.18,1.03,1.10,26679
24-Jul-26,1.02,1.07,1.02,1.07,27997
23-Jul-26,1.02,1.02,1.01,1.02,2242
22-Jul-26,1.04,1.05,1.01,1.04,13676
21-Jul-26,1.01,1.02,0.97,1.02,3913
20-Jul-26,1.03,1.03,1.01,1.02,3657
17-Jul-26,1.05,1.05,0.96,1.03,37305
16-Jul-26,1.10,1.10,1.04,1.05,9535
15-Jul-26,1.05,1.07,1.05,1.07,4137
14-Jul-26,1.05,1.09,1.05,1.06,1806
13-Jul-26,1.07,1.09,1.06,1.09,2033
10-Jul-26,1.13,1.13,1.07,1.09,3925
09-Jul-26,1.09,1.11,1.03,1.05,4526
08-Jul-26,1.04,1.11,1.04,1.06,7321
07-Jul-26,1.00,1.13,1.00,1.10,16538
*exoneração de responsabilidade e termos de uso