Cotação atual, histórico e gráfico do papel: ECOO11

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 ECOO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-0,41%	-0,46	112,01	112,33	112,01	112,33	17K	2
01/04/2025	1,11%	1,23	112,47	110,47	110,47	112,47	21K	8
31/03/2025	-1,23%	-1,38	111,24	111,46	111,24	111,46	8K	2
28/03/2025	-0,84%	-0,95	112,62	112,95	112,62	112,95	57K	2
27/03/2025	0,50%	0,57	113,57	113,00	113,00	113,57	23K	3
26/03/2025	0,62%	0,70	113,00	112,91	112,91	113,04	1K	3
25/03/2025	0,84%	0,93	112,30	112,05	112,05	112,30	29K	2

24/03/2025	-0,93%	-1,05	111,37	111,91	111,37	111,91	7K	4
21/03/2025	0,36%	0,40	112,42	111,72	111,72	112,42	23K	3
20/03/2025	-1,02%	-1,15	112,02	112,26	112,02	112,57	290K	8
19/03/2025	1,59%	1,77	113,17	112,45	111,80	113,19	3M	80
18/03/2025	-0,50%	-0,56	111,40	111,36	109,88	111,68	20M	376
17/03/2025	1,32%	1,46	111,96	110,36	110,36	111,96	11K	4
14/03/2025	3,17%	3,40	110,50	107,94	107,85	110,50	55K	8
13/03/2025	2,32%	2,43	107,10	104,68	104,68	107,10	151K	11
12/03/2025	0,15%	0,16	104,67	104,39	104,39	104,67	1K	3
11/03/2025	-0,75%	-0,79	104,51	103,87	103,87	104,66	314K	7
10/03/2025	-0,28%	-0,30	105,30	102,99	102,99	105,75	735	5
07/03/2025	1,14%	1,19	105,60	103,00	103,00	105,60	159K	7
06/03/2025	0,34%	0,35	104,41	104,73	104,00	104,73	4K	3
05/03/2025	1,01%	1,04	104,06	101,00	101,00	104,06	26K	6
28/02/2025	-2,69%	-2,85	103,02	105,01	103,02	105,01	7K	6
27/02/2025	1,12%	1,17	105,87	105,32	105,32	106,00	22K	4
26/02/2025	-1,42%	-1,51	104,70	105,29	104,70	105,29	56K	4
25/02/2025	0,89%	0,94	106,21	105,47	105,47	106,21	428K	11
24/02/2025	-2,48%	-2,68	105,27	107,95	105,27	107,95	16K	4
20/02/2025	-1,03%	-1,12	107,95	107,88	107,88	107,95	55K	3
19/02/2025	-1,65%	-1,83	109,07	110,80	109,07	110,80	875	5
18/02/2025	-0,02%	-0,02	110,90	108,80	108,80	110,90	768	4
17/02/2025	2,37%	2,57	110,92	110,92	110,92	110,92	110	1
14/02/2025	1,86%	1,98	108,35	107,92	107,92	108,35	11K	2
13/02/2025	-0,12%	-0,13	106,37	106,37	106,37	106,37	1K	1
12/02/2025	-1,37%	-1,48	106,50	105,81	105,81	106,50	11K	2
11/02/2025	0,93%	1,00	107,98	106,49	106,49	108,51	272K	14
10/02/2025	0,60%	0,64	106,98	106,50	106,50	106,98	213	2
06/02/2025	0,02%	0,02	106,34	106,30	106,30	106,34	318	2
05/02/2025	-0,05%	-0,05	106,32	106,26	105,75	106,32	19K	4
04/02/2025	-0,26%	-0,28	106,37	106,60	105,62	106,60	249K	15
03/02/2025	-1,15%	-1,24	106,65	106,58	106,24	107,10	1M	200
31/01/2025	0,63%	0,68	107,89	107,66	107,54	107,89	49K	10
30/01/2025	2,68%	2,80	107,21	106,00	106,00	107,21	2K	3
29/01/2025	-0,21%	-0,22	104,41	104,17	104,17	104,41	312	2
28/01/2025	-0,14%	-0,15	104,63	103,35	103,35	104,70	417	4
27/01/2025	2,26%	2,32	104,78	102,46	102,46	104,78	102K	10
24/01/2025	0,00%	0,00	102,46	102,41	102,41	102,52	2K	5
23/01/2025	-0,68%	-0,70	102,46	104,20	102,46	104,20	3K	5
22/01/2025	0,92%	0,94	103,16	102,48	102,48	103,16	33K	3
21/01/2025	0,63%	0,64	102,22	101,55	101,55	102,22	51K	2
20/01/2025	0,37%	0,37	101,58	100,44	100,44	101,74	123K	6
17/01/2025	0,69%	0,69	101,21	101,21	101,21	101,21	7K	1
16/01/2025	-0,56%	-0,57	100,52	101,08	100,52	101,08	87K	3
15/01/2025	2,56%	2,52	101,09	100,82	100,82	101,09	6K	2
14/01/2025	0,39%	0,38	98,57	98,10	98,10	98,57	5K	4
13/01/2025	-0,42%	-0,41	98,19	98,48	98,19	98,60	20K	4
10/01/2025	-1,55%	-1,55	98,60	99,21	98,60	99,21	9K	4
09/01/2025	-0,40%	-0,40	100,15	99,66	99,60	100,15	101K	4
06/01/2025	1,92%	1,89	100,55	100,99	99,93	100,99	51K	4
03/01/2025	-1,21%	-1,21	98,66	99,87	98,66	99,99	371K	14
02/01/2025	-0,65%	-0,65	99,87	99,91	99,29	100,20	18K	8
30/12/2024	-0,25%	-0,25	100,52	98,75	98,75	100,93	37K	10
27/12/2024	-0,45%	-0,46	100,77	100,77	100,77	100,77	6K	1
26/12/2024	-0,16%	-0,16	101,23	100,93	100,74	101,47	34K	7
23/12/2024	-0,40%	-0,41	101,39	102,17	101,31	102,17	21K	6
20/12/2024	0,30%	0,30	101,80	99,47	99,47	101,85	2K	6
19/12/2024	-0,20%	-0,20	101,50	101,56	101,50	101,89	31K	4
18/12/2024	-2,62%	-2,74	101,70	103,27	101,65	103,27	21K	5
17/12/2024	0,66%	0,68	104,44	103,77	103,57	104,44	53K	3
16/12/2024	-0,85%	-0,89	103,76	104,58	103,76	104,58	22K	6
13/12/2024	-1,88%	-2,00	104,65	105,97	104,65	105,97	6K	3
12/12/2024	-2,01%	-2,19	106,65	107,46	106,65	107,46	5K	2
11/12/2024	2,02%	2,15	108,84	106,88	106,88	110,02	113K	4
10/12/2024	0,69%	0,73	106,69	104,69	104,69	107,42	87K	7
09/12/2024	0,01%	0,01	105,96	106,38	105,96	106,38	80K	4
06/12/2024	-1,34%	-1,44	105,95	106,90	105,95	106,90	12K	2
05/12/2024	2,69%	2,81	107,39	107,28	107,28	107,61	486K	13
29/11/2024	-1,12%	-1,18	104,58	105,15	103,43	105,15	21K	4
28/11/2024	-1,98%	-2,14	105,76	107,15	105,76	107,15	62K	3
27/11/2024	-2,18%	-2,41	107,90	109,85	107,83	109,85	231K	13
26/11/2024	1,70%	1,84	110,31	110,00	110,00	110,36	21K	3
25/11/2024	0,42%	0,45	108,47	108,02	108,02	108,56	1K	4
22/11/2024	1,05%	1,12	108,02	108,02	108,02	108,02	4K	1
21/11/2024	-1,32%	-1,43	106,90	108,33	106,90	108,33	61K	9
19/11/2024	0,56%	0,60	108,33	108,19	108,19	108,46	24K	3
18/11/2024	-0,62%	-0,67	107,73	108,15	107,73	108,30	384K	8
14/11/2024	-0,07%	-0,08	108,40	108,78	108,40	108,78	326K	4
13/11/2024	-0,11%	-0,12	108,48	108,50	108,48	108,50	216	2
11/11/2024	0,56%	0,60	108,60	108,77	108,60	108,77	7K	2
08/11/2024	-1,29%	-1,41	108,00	107,82	107,82	108,00	23K	3
07/11/2024	0,03%	0,03	109,41	109,21	109,20	110,94	13K	7
06/11/2024	-1,50%	-1,67	109,38	111,00	109,38	111,00	10K	3
05/11/2024	0,72%	0,79	111,05	110,43	110,27	111,05	662	3
04/11/2024	1,46%	1,59	110,26	109,24	109,24	110,26	69K	4
01/11/2024	-0,61%	-0,67	108,67	108,98	108,64	108,98	21K	4
31/10/2024	-0,65%	-0,71	109,34	110,10	109,34	110,10	16K	3
30/10/2024	-0,42%	-0,46	110,05	110,01	110,01	110,05	6K	2
29/10/2024	-0,06%	-0,07	110,51	110,51	110,51	110,51	552	1
28/10/2024	1,13%	1,24	110,58	110,47	110,47	110,58	8K	2
25/10/2024	-0,65%	-0,71	109,34	109,63	109,34	109,63	3K	2
24/10/2024	0,79%	0,86	110,05	108,96	108,96	110,05	121K	5
23/10/2024	-0,28%	-0,31	109,19	109,50	108,80	109,50	17K	7
22/10/2024	-0,75%	-0,83	109,50	111,20	109,06	111,20	5K	6
21/10/2024	-0,23%	-0,25	110,33	111,69	110,14	111,69	1K	3
18/10/2024	1,25%	1,36	110,58	110,58	110,58	110,58	4K	1
17/10/2024	-1,51%	-1,67	109,22	110,12	109,22	110,12	8K	2
16/10/2024	0,85%	0,94	110,89	110,27	110,27	110,89	29K	3
15/10/2024	0,15%	0,16	109,95	109,79	109,79	109,95	69K	5
14/10/2024	1,26%	1,37	109,79	108,81	108,81	109,79	57K	4
11/10/2024	-0,46%	-0,50	108,42	108,48	108,28	108,48	111K	5
10/10/2024	-0,03%	-0,03	108,92	108,92	108,92	108,92	2K	1
09/10/2024	-0,96%	-1,06	108,95	109,34	108,95	109,46	14K	5
08/10/2024	0,06%	0,07	110,01	109,40	109,40	110,01	45K	3
07/10/2024	-0,21%	-0,23	109,94	110,00	109,94	110,80	7K	4
04/10/2024	-0,22%	-0,24	110,17	111,09	109,94	111,09	3K	6
03/10/2024	-1,24%	-1,39	110,41	111,80	110,41	111,80	9K	11
02/10/2024	-0,06%	-0,07	111,80	112,25	111,80	112,25	2K	2
01/10/2024	0,80%	0,89	111,87	111,50	111,50	111,87	15K	3
30/09/2024	-0,47%	-0,52	110,98	110,87	110,87	110,98	4K	2
27/09/2024	-0,30%	-0,34	111,50	111,95	111,50	111,95	13K	2
26/09/2024	0,67%	0,74	111,84	111,84	111,84	111,84	4K	1
25/09/2024	-0,60%	-0,67	111,10	111,10	111,10	111,10	4K	1
24/09/2024	0,86%	0,95	111,77	111,70	111,70	111,77	19K	2
23/09/2024	-2,04%	-2,31	110,82	112,40	110,82	112,40	12K	3
20/09/2024	-0,37%	-0,42	113,13	113,22	113,13	113,22	4K	2
19/09/2024	-0,89%	-1,02	113,55	113,95	113,55	113,95	3K	3
18/09/2024	-0,48%	-0,55	114,57	113,56	113,56	115,27	119K	6
17/09/2024	-0,09%	-0,10	115,12	114,78	114,78	115,12	4K	6
16/09/2024	0,23%	0,26	115,22	114,00	114,00	115,56	6K	11
13/09/2024	0,66%	0,75	114,96	115,00	114,96	115,40	9K	3
12/09/2024	0,18%	0,21	114,21	114,00	114,00	114,21	2K	2
11/09/2024	-0,40%	-0,46	114,00	114,00	114,00	114,00	23K	2
10/09/2024	-0,49%	-0,56	114,46	114,69	114,46	114,69	10K	2
06/09/2024	-0,55%	-0,64	115,02	115,66	115,02	116,25	1K	3
05/09/2024	-0,56%	-0,65	115,66	116,49	115,66	117,89	22K	6
04/09/2024	-	-	116,31	115,95	115,95	116,31	40K	3

Date,Open,High,Low,Close,Volume
02-Apr-25,112.33,112.33,112.01,112.01,17169
01-Apr-25,110.47,112.47,110.47,112.47,20857
31-Mar-25,111.46,111.46,111.24,111.24,8467
28-Mar-25,112.95,112.95,112.62,112.62,57213
27-Mar-25,113.00,113.57,113.00,113.57,23279
26-Mar-25,112.91,113.04,112.91,113.00,1355
25-Mar-25,112.05,112.30,112.05,112.30,29372
24-Mar-25,111.91,111.91,111.37,111.37,7272
21-Mar-25,111.72,112.42,111.72,112.42,22775
20-Mar-25,112.26,112.57,112.02,112.02,289811
19-Mar-25,112.45,113.19,111.80,113.17,3458195
18-Mar-25,111.36,111.68,109.88,111.40,19802100
17-Mar-25,110.36,111.96,110.36,111.96,10723
14-Mar-25,107.94,110.50,107.85,110.50,55194
13-Mar-25,104.68,107.10,104.68,107.10,151004
12-Mar-25,104.39,104.67,104.39,104.67,1255
11-Mar-25,103.87,104.66,103.87,104.51,313903
10-Mar-25,102.99,105.75,102.99,105.30,735
07-Mar-25,103.00,105.60,103.00,105.60,158635
06-Mar-25,104.73,104.73,104.00,104.41,3976
05-Mar-25,101.00,104.06,101.00,104.06,25746
28-Feb-25,105.01,105.01,103.02,103.02,7059
27-Feb-25,105.32,106.00,105.32,105.87,22444
26-Feb-25,105.29,105.29,104.70,104.70,55962
25-Feb-25,105.47,106.21,105.47,106.21,427756
24-Feb-25,107.95,107.95,105.27,105.27,16369
20-Feb-25,107.88,107.95,107.88,107.95,55377
19-Feb-25,110.80,110.80,109.07,109.07,875
18-Feb-25,108.80,110.90,108.80,110.90,768
17-Feb-25,110.92,110.92,110.92,110.92,110
14-Feb-25,107.92,108.35,107.92,108.35,10616
13-Feb-25,106.37,106.37,106.37,106.37,1063
12-Feb-25,105.81,106.50,105.81,106.50,10755
11-Feb-25,106.49,108.51,106.49,107.98,272423
10-Feb-25,106.50,106.98,106.50,106.98,213
06-Feb-25,106.30,106.34,106.30,106.34,318
05-Feb-25,106.26,106.32,105.75,106.32,19105
04-Feb-25,106.60,106.60,105.62,106.37,249297
03-Feb-25,106.58,107.10,106.24,106.65,1015258
31-Jan-25,107.66,107.89,107.54,107.89,48576
30-Jan-25,106.00,107.21,106.00,107.21,2024
29-Jan-25,104.17,104.41,104.17,104.41,312
28-Jan-25,103.35,104.70,103.35,104.63,417
27-Jan-25,102.46,104.78,102.46,104.78,101810
24-Jan-25,102.41,102.52,102.41,102.46,2151
23-Jan-25,104.20,104.20,102.46,102.46,2975
22-Jan-25,102.48,103.16,102.48,103.16,33214
21-Jan-25,101.55,102.22,101.55,102.22,50979
20-Jan-25,100.44,101.74,100.44,101.58,122645
17-Jan-25,101.21,101.21,101.21,101.21,7287
16-Jan-25,101.08,101.08,100.52,100.52,86990
15-Jan-25,100.82,101.09,100.82,101.09,5545
14-Jan-25,98.10,98.57,98.10,98.57,5312
13-Jan-25,98.48,98.60,98.19,98.19,20473
10-Jan-25,99.21,99.21,98.60,98.60,8691
09-Jan-25,99.66,100.15,99.60,100.15,100631
06-Jan-25,100.99,100.99,99.93,100.55,51270
03-Jan-25,99.87,99.99,98.66,98.66,370933
02-Jan-25,99.91,100.20,99.29,99.87,17612
30-Dec-24,98.75,100.93,98.75,100.52,36637
27-Dec-24,100.77,100.77,100.77,100.77,5844
26-Dec-24,100.93,101.47,100.74,101.23,33862
23-Dec-24,102.17,102.17,101.31,101.39,21134
20-Dec-24,99.47,101.85,99.47,101.80,2331
19-Dec-24,101.56,101.89,101.50,101.50,30659
18-Dec-24,103.27,103.27,101.65,101.70,20655
17-Dec-24,103.77,104.44,103.57,104.44,53093
16-Dec-24,104.58,104.58,103.76,103.76,22093
13-Dec-24,105.97,105.97,104.65,104.65,5502
12-Dec-24,107.46,107.46,106.65,106.65,4935
11-Dec-24,106.88,110.02,106.88,108.84,112889
10-Dec-24,104.69,107.42,104.69,106.69,86952
09-Dec-24,106.38,106.38,105.96,105.96,80116
06-Dec-24,106.90,106.90,105.95,105.95,12134
05-Dec-24,107.28,107.61,107.28,107.39,485784
29-Nov-24,105.15,105.15,103.43,104.58,21313
28-Nov-24,107.15,107.15,105.76,105.76,61510
27-Nov-24,109.85,109.85,107.83,107.90,231364
26-Nov-24,110.00,110.36,110.00,110.31,20903
25-Nov-24,108.02,108.56,108.02,108.47,1082
22-Nov-24,108.02,108.02,108.02,108.02,4428
21-Nov-24,108.33,108.33,106.90,106.90,60659
19-Nov-24,108.19,108.46,108.19,108.33,23835
18-Nov-24,108.15,108.30,107.73,107.73,383609
14-Nov-24,108.78,108.78,108.40,108.40,326394
13-Nov-24,108.50,108.50,108.48,108.48,216
11-Nov-24,108.77,108.77,108.60,108.60,6851
08-Nov-24,107.82,108.00,107.82,108.00,23098
07-Nov-24,109.21,110.94,109.20,109.41,12673
06-Nov-24,111.00,111.00,109.38,109.38,10475
05-Nov-24,110.43,111.05,110.27,111.05,662
04-Nov-24,109.24,110.26,109.24,110.26,68861
01-Nov-24,108.98,108.98,108.64,108.67,21225
31-Oct-24,110.10,110.10,109.34,109.34,15930
30-Oct-24,110.01,110.05,110.01,110.05,6270
29-Oct-24,110.51,110.51,110.51,110.51,552
28-Oct-24,110.47,110.58,110.47,110.58,7737
25-Oct-24,109.63,109.63,109.34,109.34,2954
24-Oct-24,108.96,110.05,108.96,110.05,120697
23-Oct-24,109.50,109.50,108.80,109.19,17348
22-Oct-24,111.20,111.20,109.06,109.50,4743
21-Oct-24,111.69,111.69,110.14,110.33,1323
18-Oct-24,110.58,110.58,110.58,110.58,3870
17-Oct-24,110.12,110.12,109.22,109.22,7676
16-Oct-24,110.27,110.89,110.27,110.89,28734
15-Oct-24,109.79,109.95,109.79,109.95,68979
14-Oct-24,108.81,109.79,108.81,109.79,56644
11-Oct-24,108.48,108.48,108.28,108.42,111240
10-Oct-24,108.92,108.92,108.92,108.92,2178
09-Oct-24,109.34,109.46,108.95,108.95,13866
08-Oct-24,109.40,110.01,109.40,110.01,45195
07-Oct-24,110.00,110.80,109.94,109.94,7300
04-Oct-24,111.09,111.09,109.94,110.17,2752
03-Oct-24,111.80,111.80,110.41,110.41,8872
02-Oct-24,112.25,112.25,111.80,111.80,2124
01-Oct-24,111.50,111.87,111.50,111.87,15396
30-Sep-24,110.87,110.98,110.87,110.98,3659
27-Sep-24,111.95,111.95,111.50,111.50,13053
26-Sep-24,111.84,111.84,111.84,111.84,3690
25-Sep-24,111.10,111.10,111.10,111.10,3666
24-Sep-24,111.70,111.77,111.70,111.77,19213
23-Sep-24,112.40,112.40,110.82,110.82,11929
20-Sep-24,113.22,113.22,113.13,113.13,4412
19-Sep-24,113.95,113.95,113.55,113.55,3189
18-Sep-24,113.56,115.27,113.56,114.57,118939
17-Sep-24,114.78,115.12,114.78,115.12,4477
16-Sep-24,114.00,115.56,114.00,115.22,5870
13-Sep-24,115.00,115.40,114.96,114.96,8624
12-Sep-24,114.00,114.21,114.00,114.21,2282
11-Sep-24,114.00,114.00,114.00,114.00,22800
10-Sep-24,114.69,114.69,114.46,114.46,10417
06-Sep-24,115.66,116.25,115.02,115.02,1152
05-Sep-24,116.49,117.89,115.66,115.66,22058
04-Sep-24,115.95,116.31,115.95,116.31,40065

*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: ECOO11