Cotação atual, histórico e gráfico do papel: ECOR3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | -0,36% | -0,04 | 10,95 | 11,01 | 10,84 | 11,07 | 15M | 5.099 |
| 21/02/2019 | -0,18% | -0,02 | 10,99 | 11,07 | 10,67 | 11,14 | 44M | 9.637 |
| 20/02/2019 | -2,13% | -0,24 | 11,01 | 11,28 | 11,00 | 11,45 | 22M | 8.435 |
| 19/02/2019 | 0,72% | 0,08 | 11,25 | 11,18 | 11,12 | 11,33 | 20M | 5.747 |
| 18/02/2019 | 0,90% | 0,10 | 11,17 | 11,12 | 10,93 | 11,17 | 13M | 4.870 |
| 15/02/2019 | -0,63% | -0,07 | 11,07 | 11,19 | 10,88 | 11,34 | 22M | 5.728 |
| 14/02/2019 | 2,58% | 0,28 | 11,14 | 10,87 | 10,71 | 11,23 | 32M | 10.929 |
| 13/02/2019 | -1,99% | -0,22 | 10,86 | 11,09 | 10,73 | 11,10 | 38M | 11.689 |
| 12/02/2019 | 0,64% | 0,07 | 11,08 | 11,16 | 10,85 | 11,19 | 32M | 11.757 |
| 11/02/2019 | -1,08% | -0,12 | 11,01 | 11,19 | 10,68 | 11,21 | 33M | 10.674 |
| 08/02/2019 | -1,07% | -0,12 | 11,13 | 11,32 | 11,13 | 11,59 | 50M | 13.988 |
| 07/02/2019 | 1,26% | 0,14 | 11,25 | 11,10 | 10,95 | 11,34 | 38M | 11.967 |
| 06/02/2019 | -3,64% | -0,42 | 11,11 | 11,47 | 10,91 | 11,47 | 133M | 19.767 |
| 05/02/2019 | -0,17% | -0,02 | 11,53 | 11,54 | 11,36 | 11,63 | 24M | 6.545 |
| 04/02/2019 | 0,61% | 0,07 | 11,55 | 11,54 | 11,17 | 11,65 | 52M | 6.052 |
| 01/02/2019 | 0,79% | 0,09 | 11,48 | 11,40 | 11,37 | 11,66 | 38M | 14.110 |
| 31/01/2019 | -3,06% | -0,36 | 11,39 | 11,77 | 11,37 | 11,89 | 44M | 9.411 |
| 30/01/2019 | -2,08% | -0,25 | 11,75 | 12,09 | 11,53 | 12,19 | 35M | 10.185 |
| 29/01/2019 | 4,62% | 0,53 | 12,00 | 11,47 | 11,43 | 12,08 | 130M | 11.925 |
| 28/01/2019 | 2,69% | 0,30 | 11,47 | 11,17 | 10,86 | 11,47 | 56M | 16.875 |
| 24/01/2019 | 5,28% | 0,56 | 11,17 | 10,68 | 10,64 | 11,29 | 69M | 19.125 |
| 23/01/2019 | 0,28% | 0,03 | 10,61 | 10,68 | 10,58 | 10,90 | 37M | 9.959 |
| 22/01/2019 | 0,76% | 0,08 | 10,58 | 10,52 | 10,40 | 10,80 | 38M | 11.450 |
| 21/01/2019 | 1,55% | 0,16 | 10,50 | 10,25 | 10,15 | 10,54 | 15M | 6.230 |
| 18/01/2019 | -1,52% | -0,16 | 10,34 | 10,58 | 10,22 | 10,58 | 21M | 6.060 |
| 17/01/2019 | 1,45% | 0,15 | 10,50 | 10,35 | 10,35 | 10,55 | 20M | 7.273 |
| 16/01/2019 | -1,80% | -0,19 | 10,35 | 10,53 | 10,32 | 10,65 | 15M | 5.572 |
| 15/01/2019 | -1,59% | -0,17 | 10,54 | 10,69 | 10,50 | 10,79 | 37M | 12.273 |
| 14/01/2019 | 2,49% | 0,26 | 10,71 | 10,51 | 10,41 | 10,87 | 50M | 11.660 |
| 11/01/2019 | 2,45% | 0,25 | 10,45 | 10,17 | 10,13 | 10,52 | 38M | 9.037 |
| 10/01/2019 | 1,90% | 0,19 | 10,20 | 10,01 | 9,90 | 10,20 | 28M | 7.833 |
| 09/01/2019 | 1,93% | 0,19 | 10,01 | 9,85 | 9,85 | 10,18 | 41M | 10.202 |
| 08/01/2019 | -0,20% | -0,02 | 9,82 | 9,91 | 9,72 | 9,92 | 25M | 8.376 |
| 07/01/2019 | -1,20% | -0,12 | 9,84 | 9,94 | 9,68 | 9,95 | 21M | 7.585 |
| 04/01/2019 | 0,40% | 0,04 | 9,96 | 9,92 | 9,80 | 10,05 | 15M | 6.031 |
| 03/01/2019 | 2,06% | 0,20 | 9,92 | 9,72 | 9,60 | 9,99 | 21M | 8.865 |
| 02/01/2019 | 3,62% | 0,34 | 9,72 | 9,47 | 9,36 | 9,72 | 24M | 8.452 |
| 28/12/2018 | 1,63% | 0,15 | 9,38 | 9,30 | 9,21 | 9,39 | 21M | 5.276 |
| 27/12/2018 | -0,75% | -0,07 | 9,23 | 9,24 | 9,14 | 9,38 | 18M | 6.600 |
| 26/12/2018 | 0,54% | 0,05 | 9,30 | 9,20 | 9,02 | 9,32 | 13M | 5.804 |
| 21/12/2018 | -1,80% | -0,17 | 9,25 | 9,38 | 9,22 | 9,39 | 19M | 6.666 |
| 20/12/2018 | 0,21% | 0,02 | 9,42 | 9,39 | 9,24 | 9,45 | 35M | 13.164 |
| 19/12/2018 | -0,53% | -0,05 | 9,40 | 9,59 | 9,33 | 9,61 | 51M | 12.090 |
| 18/12/2018 | -0,32% | -0,03 | 9,45 | 9,47 | 9,45 | 9,70 | 60M | 13.272 |
| 17/12/2018 | -2,27% | -0,22 | 9,48 | 9,75 | 9,48 | 9,75 | 34M | 9.966 |
| 14/12/2018 | 1,89% | 0,18 | 9,70 | 9,50 | 9,45 | 9,74 | 24M | 10.633 |
| 13/12/2018 | 1,28% | 0,12 | 9,52 | 9,48 | 9,17 | 9,62 | 33M | 13.627 |
| 12/12/2018 | -2,39% | -0,23 | 9,40 | 9,66 | 9,31 | 9,80 | 37M | 9.529 |
| 11/12/2018 | 1,58% | 0,15 | 9,63 | 9,49 | 9,33 | 9,70 | 22M | 6.254 |
| 10/12/2018 | -1,15% | -0,11 | 9,48 | 9,59 | 9,31 | 9,62 | 15M | 4.748 |
| 07/12/2018 | -0,62% | -0,06 | 9,59 | 9,67 | 9,47 | 9,71 | 29M | 7.190 |
| 06/12/2018 | -1,23% | -0,12 | 9,65 | 9,65 | 9,54 | 9,82 | 33M | 10.394 |
| 05/12/2018 | 4,38% | 0,41 | 9,77 | 9,36 | 9,33 | 9,77 | 29M | 8.993 |
| 04/12/2018 | -1,27% | -0,12 | 9,36 | 9,48 | 9,07 | 9,54 | 49M | 17.748 |
| 03/12/2018 | 1,94% | 0,18 | 9,48 | 9,40 | 9,26 | 9,62 | 44M | 19.548 |
| 30/11/2018 | -1,17% | -0,11 | 9,30 | 9,45 | 9,24 | 9,45 | 27M | 8.785 |
| 29/11/2018 | 5,61% | 0,50 | 9,41 | 8,94 | 8,88 | 9,55 | 65M | 16.453 |
| 28/11/2018 | -1,00% | -0,09 | 8,91 | 9,05 | 8,91 | 9,15 | 18M | 7.195 |
| 27/11/2018 | 3,57% | 0,31 | 9,00 | 8,78 | 8,65 | 9,09 | 30M | 9.129 |
| 26/11/2018 | -5,23% | -0,48 | 8,69 | 9,19 | 8,61 | 9,26 | 24M | 8.583 |
| 23/11/2018 | 0,33% | 0,03 | 9,17 | 9,15 | 8,88 | 9,18 | 29M | 6.952 |
| 22/11/2018 | 3,28% | 0,29 | 9,14 | 8,82 | 8,78 | 9,15 | 17M | 4.286 |
| 21/11/2018 | 1,03% | 0,09 | 8,85 | 8,70 | 8,63 | 8,95 | 18M | 6.439 |
| 19/11/2018 | -1,79% | -0,16 | 8,76 | 8,88 | 8,70 | 8,90 | 18M | 6.702 |
| 16/11/2018 | 5,31% | 0,45 | 8,92 | 8,50 | 8,43 | 8,92 | 21M | 9.100 |
| 14/11/2018 | -0,12% | -0,01 | 8,47 | 8,55 | 8,31 | 8,65 | 32M | 8.182 |
| 13/11/2018 | -1,51% | -0,13 | 8,48 | 8,67 | 8,38 | 8,69 | 16M | 6.531 |
| 12/11/2018 | -2,27% | -0,20 | 8,61 | 8,88 | 8,50 | 8,94 | 14M | 4.847 |
| 09/11/2018 | 2,68% | 0,23 | 8,81 | 8,62 | 8,53 | 8,81 | 24M | 7.029 |
| 08/11/2018 | -4,24% | -0,38 | 8,58 | 9,04 | 8,56 | 9,13 | 27M | 8.988 |
| 07/11/2018 | -2,61% | -0,24 | 8,96 | 9,27 | 8,92 | 9,37 | 29M | 10.122 |
| 06/11/2018 | -4,07% | -0,39 | 9,20 | 9,28 | 9,09 | 9,34 | 25M | 8.273 |
| 05/11/2018 | 1,16% | 0,11 | 9,59 | 9,48 | 9,42 | 9,64 | 42M | 8.036 |
| 01/11/2018 | 0,32% | 0,03 | 9,48 | 9,50 | 9,33 | 9,59 | 45M | 9.089 |
| 31/10/2018 | -0,94% | -0,09 | 9,45 | 9,60 | 9,14 | 9,73 | 51M | 14.567 |
| 30/10/2018 | 5,65% | 0,51 | 9,54 | 9,18 | 9,11 | 9,58 | 38M | 12.776 |
| 29/10/2018 | 0,89% | 0,08 | 9,03 | 9,25 | 9,01 | 9,36 | 50M | 16.605 |
| 26/10/2018 | 2,99% | 0,26 | 8,95 | 8,71 | 8,55 | 9,11 | 41M | 12.528 |
| 25/10/2018 | 3,08% | 0,26 | 8,69 | 8,44 | 8,42 | 8,83 | 27M | 9.023 |
| 24/10/2018 | -1,52% | -0,13 | 8,43 | 8,57 | 8,35 | 8,72 | 19M | 5.817 |
| 23/10/2018 | 0,23% | 0,02 | 8,56 | 8,44 | 8,36 | 8,69 | 26M | 10.620 |
| 22/10/2018 | 0,83% | 0,07 | 8,54 | 8,55 | 8,39 | 8,84 | 33M | 10.012 |
| 19/10/2018 | 2,05% | 0,17 | 8,47 | 8,37 | 8,27 | 8,50 | 27M | 6.389 |
| 18/10/2018 | 1,10% | 0,09 | 8,30 | 8,13 | 8,13 | 8,36 | 16M | 6.096 |
| 17/10/2018 | -0,12% | -0,01 | 8,21 | 8,17 | 8,06 | 8,23 | 33M | 9.298 |
| 16/10/2018 | 3,14% | 0,25 | 8,22 | 8,05 | 7,98 | 8,30 | 20M | 9.085 |
| 15/10/2018 | -1,97% | -0,16 | 7,97 | 8,25 | 7,92 | 8,26 | 16M | 5.987 |
| 11/10/2018 | 1,37% | 0,11 | 8,13 | 8,17 | 8,08 | 8,43 | 28M | 10.477 |
| 10/10/2018 | -3,72% | -0,31 | 8,02 | 8,30 | 8,01 | 8,32 | 21M | 8.860 |
| 09/10/2018 | 0,36% | 0,03 | 8,33 | 8,38 | 8,24 | 8,49 | 32M | 14.755 |
| 08/10/2018 | 8,07% | 0,62 | 8,30 | 8,00 | 8,00 | 8,49 | 70M | 20.793 |
| 05/10/2018 | 0,00% | 0,00 | 7,68 | 7,74 | 7,51 | 7,85 | 35M | 12.479 |
| 04/10/2018 | 1,72% | 0,13 | 7,68 | 7,44 | 7,44 | 7,78 | 26M | 9.240 |
| 03/10/2018 | 1,89% | 0,14 | 7,55 | 7,66 | 7,54 | 7,80 | 28M | 12.929 |
| 02/10/2018 | 4,22% | 0,30 | 7,41 | 7,22 | 7,22 | 7,41 | 23M | 10.772 |
| 01/10/2018 | -0,70% | -0,05 | 7,11 | 7,19 | 7,04 | 7,20 | 11M | 4.485 |
| 28/09/2018 | 1,56% | 0,11 | 7,16 | 7,04 | 6,97 | 7,22 | 22M | 8.838 |
| 27/09/2018 | 1,29% | 0,09 | 7,05 | 6,96 | 6,91 | 7,15 | 14M | 5.645 |
| 26/09/2018 | -2,38% | -0,17 | 6,96 | 6,99 | 6,85 | 7,05 | 37M | 11.686 |
| 25/09/2018 | 0,00% | 0,00 | 7,13 | 7,09 | 7,00 | 7,24 | 19M | 5.998 |
| 24/09/2018 | -2,19% | -0,16 | 7,13 | 7,32 | 7,05 | 7,40 | 25M | 7.353 |
Date,Open,High,Low,Close,Volume
22-Feb-19,11.01,11.07,10.84,10.95,14706576
21-Feb-19,11.07,11.14,10.67,10.99,44421216
20-Feb-19,11.28,11.45,11.00,11.01,22038618
19-Feb-19,11.18,11.33,11.12,11.25,19644656
18-Feb-19,11.12,11.17,10.93,11.17,13291008
15-Feb-19,11.19,11.34,10.88,11.07,21593034
14-Feb-19,10.87,11.23,10.71,11.14,31815404
13-Feb-19,11.09,11.10,10.73,10.86,37545026
12-Feb-19,11.16,11.19,10.85,11.08,31896956
11-Feb-19,11.19,11.21,10.68,11.01,32983077
08-Feb-19,11.32,11.59,11.13,11.13,50325539
07-Feb-19,11.10,11.34,10.95,11.25,38088742
06-Feb-19,11.47,11.47,10.91,11.11,132662889
05-Feb-19,11.54,11.63,11.36,11.53,24312393
04-Feb-19,11.54,11.65,11.17,11.55,51770801
01-Feb-19,11.40,11.66,11.37,11.48,37709662
31-Jan-19,11.77,11.89,11.37,11.39,43955017
30-Jan-19,12.09,12.19,11.53,11.75,35046138
29-Jan-19,11.47,12.08,11.43,12.00,129661641
28-Jan-19,11.17,11.47,10.86,11.47,56171747
24-Jan-19,10.68,11.29,10.64,11.17,69385702
23-Jan-19,10.68,10.90,10.58,10.61,36554615
22-Jan-19,10.52,10.80,10.40,10.58,37606763
21-Jan-19,10.25,10.54,10.15,10.50,15489798
18-Jan-19,10.58,10.58,10.22,10.34,21324707
17-Jan-19,10.35,10.55,10.35,10.50,19859867
16-Jan-19,10.53,10.65,10.32,10.35,15091688
15-Jan-19,10.69,10.79,10.50,10.54,36615797
14-Jan-19,10.51,10.87,10.41,10.71,50194415
11-Jan-19,10.17,10.52,10.13,10.45,37964960
10-Jan-19,10.01,10.20,9.90,10.20,27885388
09-Jan-19,9.85,10.18,9.85,10.01,41135420
08-Jan-19,9.91,9.92,9.72,9.82,24971390
07-Jan-19,9.94,9.95,9.68,9.84,20802335
04-Jan-19,9.92,10.05,9.80,9.96,15477121
03-Jan-19,9.72,9.99,9.60,9.92,21021945
02-Jan-19,9.47,9.72,9.36,9.72,24130444
28-Dec-18,9.30,9.39,9.21,9.38,21316318
27-Dec-18,9.24,9.38,9.14,9.23,18189797
26-Dec-18,9.20,9.32,9.02,9.30,12801482
21-Dec-18,9.38,9.39,9.22,9.25,18888288
20-Dec-18,9.39,9.45,9.24,9.42,35059958
19-Dec-18,9.59,9.61,9.33,9.40,51096414
18-Dec-18,9.47,9.70,9.45,9.45,60218954
17-Dec-18,9.75,9.75,9.48,9.48,33692624
14-Dec-18,9.50,9.74,9.45,9.70,24106255
13-Dec-18,9.48,9.62,9.17,9.52,33432861
12-Dec-18,9.66,9.80,9.31,9.40,37324142
11-Dec-18,9.49,9.70,9.33,9.63,21795958
10-Dec-18,9.59,9.62,9.31,9.48,14893696
07-Dec-18,9.67,9.71,9.47,9.59,28712039
06-Dec-18,9.65,9.82,9.54,9.65,32800971
05-Dec-18,9.36,9.77,9.33,9.77,28820890
04-Dec-18,9.48,9.54,9.07,9.36,49355550
03-Dec-18,9.40,9.62,9.26,9.48,43845748
30-Nov-18,9.45,9.45,9.24,9.30,27468860
29-Nov-18,8.94,9.55,8.88,9.41,64908102
28-Nov-18,9.05,9.15,8.91,8.91,18103429
27-Nov-18,8.78,9.09,8.65,9.00,30103053
26-Nov-18,9.19,9.26,8.61,8.69,24096370
23-Nov-18,9.15,9.18,8.88,9.17,28786840
22-Nov-18,8.82,9.15,8.78,9.14,17191767
21-Nov-18,8.70,8.95,8.63,8.85,18120873
19-Nov-18,8.88,8.90,8.70,8.76,17795712
16-Nov-18,8.50,8.92,8.43,8.92,21269325
14-Nov-18,8.55,8.65,8.31,8.47,32066059
13-Nov-18,8.67,8.69,8.38,8.48,16252392
12-Nov-18,8.88,8.94,8.50,8.61,13966852
09-Nov-18,8.62,8.81,8.53,8.81,24083105
08-Nov-18,9.04,9.13,8.56,8.58,26689261
07-Nov-18,9.27,9.37,8.92,8.96,29058329
06-Nov-18,9.28,9.34,9.09,9.20,25337978
05-Nov-18,9.48,9.64,9.42,9.59,41536904
01-Nov-18,9.50,9.59,9.33,9.48,44585826
31-Oct-18,9.60,9.73,9.14,9.45,51411893
30-Oct-18,9.18,9.58,9.11,9.54,38195921
29-Oct-18,9.25,9.36,9.01,9.03,50027974
26-Oct-18,8.71,9.11,8.55,8.95,41161913
25-Oct-18,8.44,8.83,8.42,8.69,26747007
24-Oct-18,8.57,8.72,8.35,8.43,19438897
23-Oct-18,8.44,8.69,8.36,8.56,25754190
22-Oct-18,8.55,8.84,8.39,8.54,33012844
19-Oct-18,8.37,8.50,8.27,8.47,27475834
18-Oct-18,8.13,8.36,8.13,8.30,15549204
17-Oct-18,8.17,8.23,8.06,8.21,33171570
16-Oct-18,8.05,8.30,7.98,8.22,20300499
15-Oct-18,8.25,8.26,7.92,7.97,15909194
11-Oct-18,8.17,8.43,8.08,8.13,28380678
10-Oct-18,8.30,8.32,8.01,8.02,20775369
09-Oct-18,8.38,8.49,8.24,8.33,32051561
08-Oct-18,8.00,8.49,8.00,8.30,70479586
05-Oct-18,7.74,7.85,7.51,7.68,35025246
04-Oct-18,7.44,7.78,7.44,7.68,26313369
03-Oct-18,7.66,7.80,7.54,7.55,28379068
02-Oct-18,7.22,7.41,7.22,7.41,22753336
01-Oct-18,7.19,7.20,7.04,7.11,10972014
28-Sep-18,7.04,7.22,6.97,7.16,21636411
27-Sep-18,6.96,7.15,6.91,7.05,14023666
26-Sep-18,6.99,7.05,6.85,6.96,37249239
25-Sep-18,7.09,7.24,7.00,7.13,18529796
24-Sep-18,7.32,7.40,7.05,7.13,25162237
21-Sep-18,7.37,7.60,7.21,7.29,25162237
20-Sep-18,7.45,7.54,7.26,7.29,25162237
19-Sep-18,7.64,7.65,7.43,7.45,25162237
18-Sep-18,7.50,7.75,7.46,7.72,25162237
17-Sep-18,7.37,7.53,7.28,7.50,25162237
14-Sep-18,7.56,7.56,7.37,7.41,25162237
13-Sep-18,7.64,7.68,7.46,7.51,25162237
12-Sep-18,7.47,7.65,7.47,7.61,25162237
11-Sep-18,7.55,7.55,7.33,7.45,25162237
10-Sep-18,7.70,7.92,7.54,7.67,25162237
06-Sep-18,7.26,7.65,7.22,7.65,25162237
05-Sep-18,7.13,7.20,7.01,7.06,25162237
04-Sep-18,7.24,7.26,7.05,7.12,25162237
03-Sep-18,7.11,7.32,7.08,7.30,25162237
31-Aug-18,7.16,7.40,7.10,7.10,25162237
30-Aug-18,7.37,7.38,7.13,7.18,25162237
29-Aug-18,7.31,7.49,7.23,7.44,25162237
28-Aug-18,7.39,7.42,7.12,7.32,25162237
27-Aug-18,7.20,7.45,7.20,7.40,25162237
24-Aug-18,7.24,7.34,7.05,7.21,25162237
23-Aug-18,7.35,7.35,7.11,7.13,25162237
22-Aug-18,7.23,7.36,7.05,7.35,25162237
21-Aug-18,7.51,7.52,7.23,7.25,25162237
20-Aug-18,7.53,7.60,7.46,7.53,25162237
17-Aug-18,7.45,7.63,7.41,7.52,25162237
16-Aug-18,7.70,7.71,7.48,7.50,25162237
15-Aug-18,7.80,7.82,7.60,7.60,25162237
14-Aug-18,7.83,7.98,7.80,7.92,25162237
13-Aug-18,7.57,7.80,7.43,7.77,25162237
10-Aug-18,7.66,7.79,7.53,7.60,25162237
09-Aug-18,7.86,7.93,7.60,7.72,25162237
08-Aug-18,8.08,8.10,7.81,7.85,25162237
07-Aug-18,8.24,8.31,7.99,8.08,25162237
*exoneração de responsabilidade