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
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	1,71%	1,96	116,31	115,95	115,95	116,31	40K	3
03/09/2024	0,46%	0,52	114,35	114,42	114,35	114,42	11K	2
02/09/2024	-0,62%	-0,71	113,83	112,60	112,60	114,26	1M	28
30/08/2024	-0,53%	-0,61	114,54	114,70	114,54	115,01	26K	3
29/08/2024	-0,65%	-0,75	115,15	115,15	115,15	115,15	12K	1
26/08/2024	-0,03%	-0,03	115,90	115,00	115,00	115,90	2K	4
23/08/2024	1,01%	1,16	115,93	115,86	115,86	116,05	116K	5
22/08/2024	-1,06%	-1,23	114,77	115,60	114,58	115,60	61K	4
21/08/2024	-0,14%	-0,16	116,00	114,31	114,31	116,14	9K	11
20/08/2024	0,46%	0,53	116,16	116,00	115,95	116,16	39K	7
19/08/2024	1,03%	1,18	115,63	112,35	112,35	115,63	4K	7
16/08/2024	0,32%	0,37	114,45	114,43	114,43	114,45	8K	2
15/08/2024	0,47%	0,53	114,08	114,20	114,03	114,20	61K	3
14/08/2024	0,93%	1,05	113,55	112,50	112,50	113,55	71K	7
13/08/2024	1,10%	1,22	112,50	111,24	111,24	112,50	12K	5
12/08/2024	1,54%	1,69	111,28	111,10	111,10	111,55	5K	5
09/08/2024	1,36%	1,47	109,59	108,95	108,95	109,77	88K	9
08/08/2024	0,63%	0,68	108,12	108,00	108,00	108,12	216	2
07/08/2024	0,72%	0,77	107,44	107,02	107,02	107,44	1K	2
06/08/2024	0,96%	1,01	106,67	105,98	105,89	106,69	5K	5
05/08/2024	-0,45%	-0,48	105,66	105,66	104,72	105,66	67K	7
02/08/2024	-1,02%	-1,09	106,14	106,25	106,14	106,26	67K	3
01/08/2024	0,52%	0,55	107,23	107,73	107,23	107,73	2K	2
31/07/2024	0,72%	0,76	106,68	106,68	106,68	106,68	106	1
30/07/2024	-0,79%	-0,84	105,92	104,70	104,70	106,10	3K	5
26/07/2024	1,26%	1,33	106,76	106,76	106,76	106,76	533	1
25/07/2024	-0,40%	-0,42	105,43	103,73	103,73	105,80	3K	6
24/07/2024	-1,33%	-1,43	105,85	106,49	105,85	106,49	11K	4
23/07/2024	0,14%	0,15	107,28	108,25	107,19	108,25	17K	5
22/07/2024	-0,32%	-0,34	107,13	107,47	107,13	107,60	1K	5
18/07/2024	-1,54%	-1,68	107,47	109,02	107,47	109,02	11K	7
17/07/2024	0,35%	0,38	109,15	108,61	108,61	109,25	1M	74
16/07/2024	0,07%	0,08	108,77	108,97	108,77	109,02	54K	5
15/07/2024	0,92%	0,99	108,69	108,53	108,53	108,69	54K	5
12/07/2024	0,03%	0,03	107,70	107,84	107,70	107,84	22K	3
11/07/2024	1,11%	1,18	107,67	105,91	105,91	107,67	213	2
10/07/2024	0,91%	0,96	106,49	106,64	106,47	106,69	38K	5
09/07/2024	-0,03%	-0,03	105,53	103,44	103,44	105,53	208	2
08/07/2024	0,65%	0,68	105,56	105,56	105,56	105,56	950	1
05/07/2024	-0,25%	-0,26	104,88	104,88	104,88	104,88	11K	1
04/07/2024	0,33%	0,35	105,14	105,00	105,00	105,14	3K	3
03/07/2024	1,02%	1,06	104,79	104,01	104,01	104,79	12K	3
02/07/2024	0,01%	0,01	103,73	103,88	103,72	103,88	33K	3
01/07/2024	0,53%	0,55	103,72	103,66	103,66	103,73	71K	4
28/06/2024	0,00%	0,00	103,17	103,17	103,17	103,17	103	1
27/06/2024	0,86%	0,88	103,17	103,43	103,17	103,43	12K	3
26/06/2024	-0,27%	-0,28	102,29	101,94	101,60	102,47	15K	125
25/06/2024	0,00%	0,00	102,57	102,46	102,46	102,57	56K	5
24/06/2024	1,12%	1,14	102,57	99,40	99,40	102,87	3K	5
21/06/2024	0,98%	0,98	101,43	100,45	100,45	101,43	12K	4
20/06/2024	0,40%	0,40	100,45	101,54	100,42	101,54	9K	3
19/06/2024	0,00%	0,00	100,05	100,05	99,37	100,05	9K	6
18/06/2024	0,03%	0,03	100,05	100,01	100,01	100,05	17K	2
17/06/2024	-0,48%	-0,48	100,02	100,02	100,02	100,02	800	1
14/06/2024	0,41%	0,41	100,50	99,35	99,35	100,50	46K	2
12/06/2024	-1,59%	-1,62	100,09	101,39	100,09	101,39	35K	4
11/06/2024	0,72%	0,73	101,71	98,96	98,96	101,71	6K	4
10/06/2024	-0,77%	-0,78	100,98	101,76	100,84	101,76	73K	9
07/06/2024	-1,17%	-1,20	101,76	101,72	101,72	101,76	11K	2
06/06/2024	1,55%	1,57	102,96	102,62	102,62	102,96	6K	3
05/06/2024	-0,09%	-0,09	101,39	101,56	101,28	101,60	51K	5
04/06/2024	-0,43%	-0,44	101,48	101,50	101,48	101,50	405	2
03/06/2024	0,48%	0,49	101,92	102,01	101,92	102,01	14K	2
31/05/2024	-1,10%	-1,13	101,43	103,07	101,43	103,07	13K	7
29/05/2024	-1,20%	-1,25	102,56	104,02	102,25	104,02	5K	7
28/05/2024	0,22%	0,23	103,81	104,40	103,81	104,47	57K	3
27/05/2024	-0,74%	-0,77	103,58	103,49	103,49	103,68	43K	4
24/05/2024	0,18%	0,19	104,35	104,35	104,35	104,35	104	1
23/05/2024	-2,00%	-2,13	104,16	103,00	103,00	104,76	11K	6
22/05/2024	-0,47%	-0,50	106,29	107,00	106,20	107,00	9K	5
20/05/2024	-0,56%	-0,60	106,79	106,79	106,79	106,79	2K	1
17/05/2024	0,11%	0,12	107,39	108,41	107,39	108,41	4K	2
16/05/2024	-0,12%	-0,13	107,27	107,40	107,27	107,81	11K	9
15/05/2024	0,09%	0,10	107,40	107,00	107,00	107,40	2K	2
14/05/2024	1,10%	1,17	107,30	107,20	107,20	107,30	214	2
13/05/2024	-0,28%	-0,30	106,13	104,30	104,30	106,61	2K	6
10/05/2024	0,37%	0,39	106,43	105,00	105,00	106,43	3K	4
09/05/2024	-1,92%	-2,08	106,04	106,04	106,04	106,04	954	1
08/05/2024	0,16%	0,17	108,12	105,79	105,79	108,58	3M	64
07/05/2024	0,38%	0,41	107,95	108,92	107,95	108,92	1M	27
06/05/2024	-0,32%	-0,34	107,54	107,91	107,54	108,20	9K	4
03/05/2024	1,77%	1,88	107,88	106,00	106,00	107,88	4K	6
02/05/2024	-	-	106,00	106,39	105,95	106,39	22K	3

Date,Open,High,Low,Close,Volume
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
03-Sep-24,114.42,114.42,114.35,114.35,10520
02-Sep-24,112.60,114.26,112.60,113.83,1167010
30-Aug-24,114.70,115.01,114.54,114.54,25667
29-Aug-24,115.15,115.15,115.15,115.15,11515
26-Aug-24,115.00,115.90,115.00,115.90,1505
23-Aug-24,115.86,116.05,115.86,115.93,115994
22-Aug-24,115.60,115.60,114.58,114.77,61102
21-Aug-24,114.31,116.14,114.31,116.00,9490
20-Aug-24,116.00,116.16,115.95,116.16,39346
19-Aug-24,112.35,115.63,112.35,115.63,4463
16-Aug-24,114.43,114.45,114.43,114.45,8239
15-Aug-24,114.20,114.20,114.03,114.08,60575
14-Aug-24,112.50,113.55,112.50,113.55,70676
13-Aug-24,111.24,112.50,111.24,112.50,12260
12-Aug-24,111.10,111.55,111.10,111.28,5011
09-Aug-24,108.95,109.77,108.95,109.59,87613
08-Aug-24,108.00,108.12,108.00,108.12,216
07-Aug-24,107.02,107.44,107.02,107.44,1177
06-Aug-24,105.98,106.69,105.89,106.67,5004
05-Aug-24,105.66,105.66,104.72,105.66,66753
02-Aug-24,106.25,106.26,106.14,106.14,66937
01-Aug-24,107.73,107.73,107.23,107.23,2466
31-Jul-24,106.68,106.68,106.68,106.68,106
30-Jul-24,104.70,106.10,104.70,105.92,2744
26-Jul-24,106.76,106.76,106.76,106.76,533
25-Jul-24,103.73,105.80,103.73,105.43,3247
24-Jul-24,106.49,106.49,105.85,105.85,10647
23-Jul-24,108.25,108.25,107.19,107.28,17077
22-Jul-24,107.47,107.60,107.13,107.13,1397
18-Jul-24,109.02,109.02,107.47,107.47,10556
17-Jul-24,108.61,109.25,108.61,109.15,1021153
16-Jul-24,108.97,109.02,108.77,108.77,54024
15-Jul-24,108.53,108.69,108.53,108.69,54434
12-Jul-24,107.84,107.84,107.70,107.70,22301
11-Jul-24,105.91,107.67,105.91,107.67,213
10-Jul-24,106.64,106.69,106.47,106.49,38369
09-Jul-24,103.44,105.53,103.44,105.53,208
08-Jul-24,105.56,105.56,105.56,105.56,950
05-Jul-24,104.88,104.88,104.88,104.88,11012
04-Jul-24,105.00,105.14,105.00,105.14,3048
03-Jul-24,104.01,104.79,104.01,104.79,11824
02-Jul-24,103.88,103.88,103.72,103.73,32572
01-Jul-24,103.66,103.73,103.66,103.72,71362
28-Jun-24,103.17,103.17,103.17,103.17,103
27-Jun-24,103.43,103.43,103.17,103.17,12174
26-Jun-24,101.94,102.47,101.60,102.29,14610
25-Jun-24,102.46,102.57,102.46,102.57,56409
24-Jun-24,99.40,102.87,99.40,102.57,3285
21-Jun-24,100.45,101.43,100.45,101.43,12248
20-Jun-24,101.54,101.54,100.42,100.45,8929
19-Jun-24,100.05,100.05,99.37,100.05,9185
18-Jun-24,100.01,100.05,100.01,100.05,16504
17-Jun-24,100.02,100.02,100.02,100.02,800
14-Jun-24,99.35,100.50,99.35,100.50,45710
12-Jun-24,101.39,101.39,100.09,100.09,34858
11-Jun-24,98.96,101.71,98.96,101.71,6159
10-Jun-24,101.76,101.76,100.84,100.98,72911
07-Jun-24,101.72,101.76,101.72,101.76,10887
06-Jun-24,102.62,102.96,102.62,102.96,5849
05-Jun-24,101.56,101.60,101.28,101.39,51060
04-Jun-24,101.50,101.50,101.48,101.48,405
03-Jun-24,102.01,102.01,101.92,101.92,14383
31-May-24,103.07,103.07,101.43,101.43,13014
29-May-24,104.02,104.02,102.25,102.56,4615
28-May-24,104.40,104.47,103.81,103.81,57229
27-May-24,103.49,103.68,103.49,103.58,42535
24-May-24,104.35,104.35,104.35,104.35,104
23-May-24,103.00,104.76,103.00,104.16,11060
22-May-24,107.00,107.00,106.20,106.29,9276
20-May-24,106.79,106.79,106.79,106.79,1922
17-May-24,108.41,108.41,107.39,107.39,3884
16-May-24,107.40,107.81,107.27,107.27,11389
15-May-24,107.00,107.40,107.00,107.40,2255
14-May-24,107.20,107.30,107.20,107.30,214
13-May-24,104.30,106.61,104.30,106.13,2220
10-May-24,105.00,106.43,105.00,106.43,3181
09-May-24,106.04,106.04,106.04,106.04,954
08-May-24,105.79,108.58,105.79,108.12,3152037
07-May-24,108.92,108.92,107.95,107.95,1115789
06-May-24,107.91,108.20,107.54,107.54,9484
03-May-24,106.00,107.88,106.00,107.88,4180
02-May-24,106.39,106.39,105.95,106.00,22054

*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