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
23/10/2026	1,45%	2,56	179,33	177,76	176,99	179,33	5M	17
22/10/2026	-1,73%	-3,12	176,77	178,75	176,67	178,75	19K	5
21/10/2026	-0,25%	-0,45	179,89	180,34	179,89	180,34	901	2
20/10/2026	2,18%	3,84	180,34	179,00	179,00	181,21	81K	12
19/10/2026	1,19%	2,07	176,50	175,75	175,75	176,54	1K	3
16/10/2026	0,12%	0,21	174,43	175,08	174,11	175,08	872	5
15/10/2026	-0,94%	-1,66	174,22	175,88	174,22	176,50	13K	5
14/10/2026	-1,14%	-2,02	175,88	173,52	173,52	177,32	6K	7
13/10/2026	-1,69%	-3,05	177,90	178,33	177,79	178,33	2K	4
09/10/2026	1,33%	2,37	180,95	180,77	180,42	181,81	44K	16
08/10/2026	1,42%	2,50	178,58	176,08	175,60	178,58	137K	12
07/10/2026	-0,67%	-1,19	176,08	176,00	175,90	178,32	457K	20
06/10/2026	-1,10%	-1,98	177,27	180,31	177,00	180,31	4K	7
05/10/2026	11,45%	18,41	179,25	169,00	169,00	180,38	1M	117
02/10/2026	2,65%	4,15	160,84	158,62	156,34	160,84	43K	12
01/10/2026	-0,16%	-0,25	156,69	156,69	156,69	156,69	470	2
30/09/2026	2,33%	3,57	156,94	155,16	155,16	156,94	8K	5
29/09/2026	0,30%	0,46	153,37	150,57	150,21	153,37	99K	10
25/09/2026	-0,68%	-1,05	152,91	153,14	152,26	153,15	2K	5
24/09/2026	-0,66%	-1,02	153,96	154,38	153,96	154,97	22K	4
23/09/2026	-0,84%	-1,31	154,98	157,22	154,98	157,22	625	4
22/09/2026	0,95%	1,47	156,29	155,65	155,65	156,29	28K	3
21/09/2026	0,73%	1,12	154,82	154,58	154,58	155,66	4K	6
18/09/2026	-0,38%	-0,58	153,70	153,54	152,36	153,70	48K	6
17/09/2026	0,47%	0,72	154,28	153,64	153,64	154,28	616	4
16/09/2026	0,48%	0,73	153,56	154,36	152,07	154,36	10K	5
15/09/2026	0,19%	0,29	152,83	149,48	149,48	153,18	18K	9
14/09/2026	-0,40%	-0,62	152,54	149,00	149,00	152,54	10K	7
11/09/2026	-0,36%	-0,55	153,16	154,33	153,00	154,43	36K	7
10/09/2026	1,49%	2,25	153,71	153,71	153,71	153,71	614	1
09/09/2026	-2,24%	-3,47	151,46	151,66	151,46	151,77	606	3
08/09/2026	1,02%	1,56	154,93	155,00	154,93	155,00	5K	2
04/09/2026	0,17%	0,26	153,37	151,59	151,29	153,37	11K	7
03/09/2026	1,49%	2,25	153,11	150,86	150,86	153,92	3K	3
02/09/2026	2,55%	3,75	150,86	147,11	147,11	151,18	3K	4
01/09/2026	1,13%	1,64	147,11	145,61	145,61	147,11	12K	6
31/08/2026	2,11%	3,01	145,47	145,00	145,00	145,47	6K	4
28/08/2026	-0,39%	-0,56	142,46	144,46	142,46	144,46	717	4
26/08/2026	0,30%	0,43	143,02	144,02	143,02	144,40	8K	45
25/08/2026	2,36%	3,29	142,59	139,72	139,72	142,59	56K	9
21/08/2026	2,50%	3,40	139,30	137,06	137,06	139,30	23K	5
20/08/2026	-0,59%	-0,80	135,90	136,10	135,90	136,10	22K	2
19/08/2026	-0,16%	-0,22	136,70	137,93	136,70	138,39	8K	5
18/08/2026	0,51%	0,70	136,92	135,63	135,63	137,02	682	5
14/08/2026	-0,74%	-1,01	136,22	137,17	135,11	137,17	16K	8
13/08/2026	0,07%	0,09	137,23	136,96	136,75	137,23	821	3
11/08/2026	-2,45%	-3,44	137,14	141,99	137,14	141,99	5K	7
10/08/2026	-0,98%	-1,39	140,58	142,00	140,58	142,00	4K	10
07/08/2026	-1,85%	-2,67	141,97	142,17	141,97	143,79	5K	4
06/08/2026	-1,29%	-1,89	144,64	145,47	144,64	145,47	579	2
05/08/2026	0,52%	0,76	146,53	146,94	146,53	146,94	11K	4
04/08/2026	-0,25%	-0,36	145,77	146,43	145,77	146,54	3K	4
03/08/2026	0,32%	0,47	146,13	146,13	146,13	146,13	146	1
31/07/2026	1,72%	2,46	145,66	145,66	145,66	145,66	145	1
30/07/2026	0,72%	1,03	143,20	142,72	142,72	143,83	56K	7
29/07/2026	-2,87%	-4,20	142,17	142,17	142,17	142,17	142	1
28/07/2026	1,79%	2,57	146,37	144,00	144,00	146,37	5K	5
27/07/2026	0,71%	1,02	143,80	142,78	142,78	143,80	430	3
24/07/2026	-1,32%	-1,91	142,78	142,50	142,08	143,50	30K	7
23/07/2026	1,16%	1,66	144,69	145,32	144,69	145,32	290	2
21/07/2026	-0,52%	-0,75	143,03	141,08	141,08	143,03	4K	8
17/07/2026	-0,62%	-0,90	143,78	144,38	143,78	144,40	7K	6
16/07/2026	-0,56%	-0,82	144,68	146,96	144,31	146,96	29K	5
15/07/2026	-0,02%	-0,03	145,50	144,85	144,85	145,50	290	2
14/07/2026	0,24%	0,35	145,53	145,39	144,54	145,53	91K	5
13/07/2026	-1,25%	-1,84	145,18	146,20	145,18	146,81	36K	11
10/07/2026	3,14%	4,48	147,02	145,77	145,77	147,02	11K	4
09/07/2026	1,92%	2,69	142,54	139,85	139,85	142,54	46K	8
08/07/2026	-0,98%	-1,39	139,85	139,95	139,85	139,95	32K	2
07/07/2026	0,04%	0,06	141,24	140,99	140,99	141,24	1K	2
06/07/2026	0,00%	0,00	141,18	140,84	140,78	141,38	4K	23
02/07/2026	2,35%	3,24	141,18	140,96	140,94	141,60	53K	44
01/07/2026	-2,00%	-2,82	137,94	137,94	137,94	137,94	275	1
30/06/2026	-0,68%	-0,97	140,76	139,52	139,52	140,76	5K	4
29/06/2026	2,32%	3,21	141,73	141,56	141,56	141,73	708	3
24/06/2026	0,23%	0,32	138,52	137,53	137,53	139,70	8K	5
23/06/2026	0,48%	0,66	138,20	137,40	137,40	138,20	2K	2
22/06/2026	1,41%	1,91	137,54	137,23	137,19	137,54	36K	5
19/06/2026	0,16%	0,22	135,63	135,41	135,41	135,63	69K	4
18/06/2026	-1,82%	-2,51	135,41	137,38	135,41	137,38	6K	4
17/06/2026	0,57%	0,78	137,92	138,52	137,92	138,52	40K	11
16/06/2026	-0,91%	-1,26	137,14	136,88	136,88	137,32	31K	3
15/06/2026	-0,09%	-0,13	138,40	138,53	138,36	142,03	11K	10
12/06/2026	-0,67%	-0,93	138,53	139,26	138,53	139,35	3K	4
11/06/2026	1,80%	2,47	139,46	135,77	135,50	139,80	149K	9
10/06/2026	-0,67%	-0,92	136,99	135,80	135,80	136,99	12K	6
09/06/2026	0,76%	1,04	137,91	136,88	136,88	139,03	41K	14
08/06/2026	-0,68%	-0,94	136,87	137,24	136,86	137,24	7K	7
05/06/2026	-0,96%	-1,34	137,81	140,54	137,81	140,54	20K	11
03/06/2026	-2,52%	-3,59	139,15	140,49	139,15	140,49	978	5
02/06/2026	1,33%	1,87	142,74	142,74	142,74	142,74	2K	1
01/06/2026	-1,00%	-1,43	140,87	140,49	140,49	140,87	562	3
29/05/2026	-1,08%	-1,55	142,30	143,80	142,30	143,80	2K	3
28/05/2026	-0,15%	-0,21	143,85	144,00	143,80	144,00	2K	6
27/05/2026	-0,15%	-0,22	144,06	145,63	144,06	145,63	435	2
26/05/2026	-1,55%	-2,27	144,28	146,35	143,93	146,35	35K	4
25/05/2026	1,91%	2,74	146,55	145,44	145,44	146,55	3K	3
22/05/2026	-1,75%	-2,56	143,81	143,90	143,79	144,96	5K	35
20/05/2026	3,09%	4,39	146,37	145,21	144,90	146,97	3K	8
19/05/2026	-1,51%	-2,17	141,98	143,00	139,70	143,00	5K	3
18/05/2026	-0,06%	-0,09	144,15	144,60	143,77	144,60	74K	6
15/05/2026	-1,16%	-1,70	144,24	143,42	143,07	144,49	59K	10
14/05/2026	0,12%	0,17	145,94	145,48	145,48	145,94	2K	3
13/05/2026	-1,81%	-2,68	145,77	147,77	145,77	148,03	5K	5
12/05/2026	-0,88%	-1,32	148,45	148,77	148,45	148,77	3K	3
11/05/2026	-2,22%	-3,40	149,77	151,80	149,77	152,14	18K	7
08/05/2026	0,15%	0,23	153,17	154,07	153,17	154,07	1K	2
07/05/2026	-1,54%	-2,39	152,94	154,12	152,94	154,26	16K	4
06/05/2026	0,30%	0,47	155,33	155,99	155,33	157,33	19K	9
05/05/2026	1,42%	2,17	154,86	153,94	153,94	154,86	617	3
04/05/2026	0,91%	1,38	152,69	151,31	151,31	153,77	10K	12
29/04/2026	-2,54%	-3,94	151,31	155,00	151,31	155,00	6K	12
28/04/2026	-1,43%	-2,25	155,25	154,87	154,87	155,25	44K	2
27/04/2026	-0,32%	-0,50	157,50	157,50	157,50	157,50	157	1
24/04/2026	-0,70%	-1,11	158,00	158,50	157,89	158,52	3K	6
23/04/2026	-1,53%	-2,47	159,11	159,11	159,11	159,11	20K	1
22/04/2026	-1,77%	-2,91	161,58	164,86	161,58	164,86	16K	5
20/04/2026	-1,54%	-2,57	164,49	165,99	164,42	165,99	1K	7
17/04/2026	0,86%	1,43	167,06	165,55	165,55	168,65	108K	11
16/04/2026	-0,44%	-0,73	165,63	165,63	165,63	165,63	496	1
15/04/2026	-0,37%	-0,62	166,36	165,59	165,56	166,36	62K	7
14/04/2026	1,55%	2,55	166,98	166,77	166,77	166,98	21K	2
13/04/2026	0,01%	0,02	164,43	166,06	163,89	167,42	24K	9
10/04/2026	0,26%	0,43	164,41	165,00	164,41	165,89	39K	4
09/04/2026	0,74%	1,20	163,98	162,99	161,36	164,00	175K	12
08/04/2026	4,90%	7,61	162,78	160,01	160,01	162,78	1K	3
07/04/2026	-1,17%	-1,83	155,17	155,00	155,00	155,83	621	3
06/04/2026	0,03%	0,04	157,00	157,09	157,00	157,09	2K	2
02/04/2026	-0,71%	-1,13	156,96	157,93	155,50	158,34	12K	12
01/04/2026	0,91%	1,43	158,09	156,45	156,45	159,77	393K	18
31/03/2026	3,79%	5,72	156,66	152,60	152,60	156,66	5K	20
30/03/2026	0,18%	0,27	150,94	152,35	150,20	152,35	4K	11
27/03/2026	-1,43%	-2,19	150,67	152,86	150,67	152,86	914	2
26/03/2026	-	-	152,86	155,04	152,86	155,04	70K	5

Date,Open,High,Low,Close,Volume
23-Oct-26,177.76,179.33,176.99,179.33,5386501
22-Oct-26,178.75,178.75,176.67,176.77,18915
21-Oct-26,180.34,180.34,179.89,179.89,901
20-Oct-26,179.00,181.21,179.00,180.34,81253
19-Oct-26,175.75,176.54,175.75,176.50,1411
16-Oct-26,175.08,175.08,174.11,174.43,872
15-Oct-26,175.88,176.50,174.22,174.22,13019
14-Oct-26,173.52,177.32,173.52,175.88,5564
13-Oct-26,178.33,178.33,177.79,177.90,2312
09-Oct-26,180.77,181.81,180.42,180.95,44478
08-Oct-26,176.08,178.58,175.60,178.58,137048
07-Oct-26,176.00,178.32,175.90,176.08,457073
06-Oct-26,180.31,180.31,177.00,177.27,4089
05-Oct-26,169.00,180.38,169.00,179.25,1421684
02-Oct-26,158.62,160.84,156.34,160.84,43424
01-Oct-26,156.69,156.69,156.69,156.69,470
30-Sep-26,155.16,156.94,155.16,156.94,8385
29-Sep-26,150.57,153.37,150.21,153.37,99486
25-Sep-26,153.14,153.15,152.26,152.91,1682
24-Sep-26,154.38,154.97,153.96,153.96,21808
23-Sep-26,157.22,157.22,154.98,154.98,625
22-Sep-26,155.65,156.29,155.65,156.29,27932
21-Sep-26,154.58,155.66,154.58,154.82,3876
18-Sep-26,153.54,153.70,152.36,153.70,48097
17-Sep-26,153.64,154.28,153.64,154.28,616
16-Sep-26,154.36,154.36,152.07,153.56,9515
15-Sep-26,149.48,153.18,149.48,152.83,17861
14-Sep-26,149.00,152.54,149.00,152.54,10500
11-Sep-26,154.33,154.43,153.00,153.16,36497
10-Sep-26,153.71,153.71,153.71,153.71,614
09-Sep-26,151.66,151.77,151.46,151.46,606
08-Sep-26,155.00,155.00,154.93,154.93,5269
04-Sep-26,151.59,153.37,151.29,153.37,11451
03-Sep-26,150.86,153.92,150.86,153.11,3060
02-Sep-26,147.11,151.18,147.11,150.86,2688
01-Sep-26,145.61,147.11,145.61,147.11,11549
31-Aug-26,145.00,145.47,145.00,145.47,5520
28-Aug-26,144.46,144.46,142.46,142.46,717
26-Aug-26,144.02,144.40,143.02,143.02,8049
25-Aug-26,139.72,142.59,139.72,142.59,56469
21-Aug-26,137.06,139.30,137.06,139.30,23413
20-Aug-26,136.10,136.10,135.90,135.90,21503
19-Aug-26,137.93,138.39,136.70,136.70,7870
18-Aug-26,135.63,137.02,135.63,136.92,682
14-Aug-26,137.17,137.17,135.11,136.22,15739
13-Aug-26,136.96,137.23,136.75,137.23,821
11-Aug-26,141.99,141.99,137.14,137.14,4592
10-Aug-26,142.00,142.00,140.58,140.58,3667
07-Aug-26,142.17,143.79,141.97,141.97,4859
06-Aug-26,145.47,145.47,144.64,144.64,579
05-Aug-26,146.94,146.94,146.53,146.53,10553
04-Aug-26,146.43,146.54,145.77,145.77,3215
03-Aug-26,146.13,146.13,146.13,146.13,146
31-Jul-26,145.66,145.66,145.66,145.66,145
30-Jul-26,142.72,143.83,142.72,143.20,56471
29-Jul-26,142.17,142.17,142.17,142.17,142
28-Jul-26,144.00,146.37,144.00,146.37,4524
27-Jul-26,142.78,143.80,142.78,143.80,430
24-Jul-26,142.50,143.50,142.08,142.78,29785
23-Jul-26,145.32,145.32,144.69,144.69,290
21-Jul-26,141.08,143.03,141.08,143.03,4123
17-Jul-26,144.38,144.40,143.78,143.78,6634
16-Jul-26,146.96,146.96,144.31,144.68,28633
15-Jul-26,144.85,145.50,144.85,145.50,290
14-Jul-26,145.39,145.53,144.54,145.53,91465
13-Jul-26,146.20,146.81,145.18,145.18,35670
10-Jul-26,145.77,147.02,145.77,147.02,11126
09-Jul-26,139.85,142.54,139.85,142.54,45525
08-Jul-26,139.95,139.95,139.85,139.85,31897
07-Jul-26,140.99,141.24,140.99,141.24,1411
06-Jul-26,140.84,141.38,140.78,141.18,3947
02-Jul-26,140.96,141.60,140.94,141.18,53459
01-Jul-26,137.94,137.94,137.94,137.94,275
30-Jun-26,139.52,140.76,139.52,140.76,5035
29-Jun-26,141.56,141.73,141.56,141.73,708
24-Jun-26,137.53,139.70,137.53,138.52,8171
23-Jun-26,137.40,138.20,137.40,138.20,2210
22-Jun-26,137.23,137.54,137.19,137.54,35823
19-Jun-26,135.41,135.63,135.41,135.63,69033
18-Jun-26,137.38,137.38,135.41,135.41,6268
17-Jun-26,138.52,138.52,137.92,137.92,40318
16-Jun-26,136.88,137.32,136.88,137.14,31132
15-Jun-26,138.53,142.03,138.36,138.40,10635
12-Jun-26,139.26,139.35,138.53,138.53,2783
11-Jun-26,135.77,139.80,135.50,139.46,148711
10-Jun-26,135.80,136.99,135.80,136.99,12406
09-Jun-26,136.88,139.03,136.88,137.91,41363
08-Jun-26,137.24,137.24,136.86,136.87,7255
05-Jun-26,140.54,140.54,137.81,137.81,20022
03-Jun-26,140.49,140.49,139.15,139.15,978
02-Jun-26,142.74,142.74,142.74,142.74,1998
01-Jun-26,140.49,140.87,140.49,140.87,562
29-May-26,143.80,143.80,142.30,142.30,2432
28-May-26,144.00,144.00,143.80,143.85,2446
27-May-26,145.63,145.63,144.06,144.06,435
26-May-26,146.35,146.35,143.93,144.28,34950
25-May-26,145.44,146.55,145.44,146.55,2622
22-May-26,143.90,144.96,143.79,143.81,5333
20-May-26,145.21,146.97,144.90,146.37,3495
19-May-26,143.00,143.00,139.70,141.98,5217
18-May-26,144.60,144.60,143.77,144.15,73821
15-May-26,143.42,144.49,143.07,144.24,58687
14-May-26,145.48,145.94,145.48,145.94,2038
13-May-26,147.77,148.03,145.77,145.77,5449
12-May-26,148.77,148.77,148.45,148.45,3269
11-May-26,151.80,152.14,149.77,149.77,17992
08-May-26,154.07,154.07,153.17,153.17,1073
07-May-26,154.12,154.26,152.94,152.94,15861
06-May-26,155.99,157.33,155.33,155.33,18911
05-May-26,153.94,154.86,153.94,154.86,617
04-May-26,151.31,153.77,151.31,152.69,9927
29-Apr-26,155.00,155.00,151.31,151.31,5994
28-Apr-26,154.87,155.25,154.87,155.25,44232
27-Apr-26,157.50,157.50,157.50,157.50,157
24-Apr-26,158.50,158.52,157.89,158.00,3003
23-Apr-26,159.11,159.11,159.11,159.11,19888
22-Apr-26,164.86,164.86,161.58,161.58,16390
20-Apr-26,165.99,165.99,164.42,164.49,1155
17-Apr-26,165.55,168.65,165.55,167.06,108139
16-Apr-26,165.63,165.63,165.63,165.63,496
15-Apr-26,165.59,166.36,165.56,166.36,61638
14-Apr-26,166.77,166.98,166.77,166.98,20847
13-Apr-26,166.06,167.42,163.89,164.43,24157
10-Apr-26,165.00,165.89,164.41,164.41,39040
09-Apr-26,162.99,164.00,161.36,163.98,175059
08-Apr-26,160.01,162.78,160.01,162.78,1136
07-Apr-26,155.00,155.83,155.00,155.17,621
06-Apr-26,157.09,157.09,157.00,157.00,1727
02-Apr-26,157.93,158.34,155.50,156.96,11643
01-Apr-26,156.45,159.77,156.45,158.09,392945
31-Mar-26,152.60,156.66,152.60,156.66,5203
30-Mar-26,152.35,152.35,150.20,150.94,3626
27-Mar-26,152.86,152.86,150.67,150.67,914
26-Mar-26,155.04,155.04,152.86,152.86,70174

*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