ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: ECPR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: ecpr3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/03/202212,97%10,3690,2590,2590,2590,2527K3
28/09/2021-5,15%-4,3479,8979,8979,8979,8916K2
28/07/2021-1,20%-1,0284,2384,2384,2384,238K1
26/07/2021-4,21%-3,7585,2585,2585,2585,259K1
24/06/20211,14%1,0089,0089,0089,0089,009K1
23/06/202114,29%11,0088,0088,0188,0088,0126K3
28/08/20200,00%0,0077,0077,0077,0077,008K1
26/08/2020-1,27%-0,9977,0077,0077,0077,008K1
25/08/2020-0,27%-0,2177,9977,9977,9977,998K1
03/02/2020-0,01%-0,0178,2078,2078,2078,208K1
27/01/20200,27%0,2178,2178,2178,2178,218K1
14/01/20208,35%6,0178,0078,0078,0078,008K1
27/12/20195,93%4,0371,9971,9971,9971,997K1
18/12/201912,27%7,4367,9665,0065,0067,9613K2
11/12/2019-0,77%-0,4760,5360,5360,5360,536K1
22/11/2019-12,84%-8,9961,0061,0061,0061,006K1
11/09/20197,79%5,0669,9969,9969,9969,9914K2
05/09/2019-7,24%-5,0764,9364,9264,9264,9345K7
08/08/20191,45%1,0070,0070,0070,0070,0014K2
23/07/20191,47%1,0069,0069,0069,0069,0014K2
18/07/2019-2,84%-1,9968,0068,0068,0068,007K1
10/07/20190,00%0,0069,9970,0065,0070,0027K4
03/07/2019-0,01%-0,0169,9969,9969,9969,997K1
02/07/20190,00%0,0070,0070,0070,0070,0014K2
01/07/20190,00%0,0070,0070,0070,0070,0014K2
28/06/20190,00%0,0070,0070,0070,0070,0014K2
19/06/2019-3,58%-2,6070,0070,0070,0070,0014K2
17/06/2019-3,19%-2,3972,6069,9868,6072,6035K5
13/06/2019-16,59%-14,9174,9974,9974,9974,9915K2
12/04/201916,81%12,9489,9089,9089,9089,909K1
14/03/2019-3,79%-3,0376,9676,9676,9676,968K1
23/01/20190,03%0,0279,9979,9979,9979,998K1
10/01/2019-0,03%-0,0279,9779,9779,9779,978K1
04/01/20191,27%1,0079,9979,9979,9979,998K1
08/10/2018-1,25%-1,0078,9979,9978,9979,9916K2
03/10/201814,27%9,9979,9979,9979,9979,998K1
24/09/20180,00%0,0070,0070,0070,0070,007K1
03/08/2018-12,49%-9,9970,0070,0070,0070,0049K6
03/05/2018-0,01%-0,0179,9975,0075,0079,9915K2
30/04/20186,67%5,0080,0080,0080,0080,008K1
27/04/20187,14%5,0075,0075,0075,0075,0038K1
23/04/20181,45%1,0070,0070,0070,0070,00112K1
11/04/20180,00%0,0069,0069,0069,0069,00221K1
06/04/201818,95%10,9969,0069,0069,0069,007K1
02/04/201845,10%18,0358,0144,0144,0158,0138K5
23/03/2018-6,98%-3,0039,9839,9839,9839,9888K1
22/03/20180,00%0,0042,9842,9842,9842,98185K1
16/03/2018-2,03%-0,8942,9842,9842,9842,98198K1
14/03/2018-0,02%-0,0143,8743,8743,8743,87202K1
13/03/20180,00%0,0043,8843,8843,8843,88202K1
08/03/2018-0,14%-0,0643,8843,8843,8843,88154K1
07/03/20188,63%3,4943,9443,9443,9443,944K1
06/03/2018-3,46%-1,4540,4540,4540,4540,4565K1
05/03/20184,80%1,9241,9039,9939,9941,9069K3
02/03/2018-0,03%-0,0139,9839,9839,9839,9860K1
01/03/20180,00%0,0039,9939,9939,9939,9960K1
27/02/20180,00%0,0039,9939,9939,9939,9940K1
22/02/20180,00%0,0039,9939,9939,9939,9940K1
21/02/201810,99%3,9639,9939,9939,9939,998K1
19/02/2018-5,13%-1,9536,0336,0336,0336,0340K4
16/02/2018-5,03%-2,0137,9838,0037,9838,0053K4
15/02/2018-0,03%-0,0139,9939,9939,9939,9940K1
14/02/2018-2,46%-1,0140,0041,0040,0041,0029K2
09/02/2018-2,33%-0,9841,0141,0141,0141,0125K1
08/02/20180,00%0,0041,9939,0039,0041,9931K4
07/02/2018-4,52%-1,9941,9941,9941,9941,9946K5
06/02/2018-0,02%-0,0143,9843,9843,9843,9822K1
05/02/2018-2,18%-0,9843,9943,9943,9943,9922K1
02/02/2018-0,07%-0,0344,9744,9744,9744,974K1
01/02/2018-2,17%-1,0045,0045,0045,0045,00112K9
31/01/2018-7,82%-3,9046,0045,5045,5046,0091K5
30/01/201851,21%16,9049,9039,9739,9749,9078K12
02/01/20189,93%2,9833,0033,0033,0033,003K1
27/12/2017-18,86%-6,9830,0239,9730,0239,9723K6
26/12/201723,33%7,0037,0037,0037,0037,004K1
07/03/20170,00%0,0030,0030,0030,0030,0015K4
23/09/2016-3,23%-1,0030,0030,0030,0030,003K1
16/05/20160,00%0,0031,0031,0031,0031,003K1
06/05/20163,33%1,0031,0031,0031,0031,0040K6
20/04/2016-3,26%-1,0130,0030,0030,0030,0030K4
06/08/2015-11,40%-3,9931,0131,0131,0131,013K1
10/07/20150,29%0,1035,0035,0035,0035,007K2
18/06/20155,73%1,8934,9034,9134,9034,9114K4
17/04/20150,03%0,0133,0133,0133,0133,017K2
06/03/2015-0,42%-0,1433,0032,9932,9933,0010K3
05/03/2015-1,92%-0,6533,1433,1433,1433,147K2
10/02/20152,49%0,8233,7933,7933,7933,793K1
09/02/2015-17,60%-7,0432,9732,9732,9732,973K1
07/04/201414,84%5,1740,0140,0140,0140,0112K1
01/04/20142,50%0,8534,8434,4934,4934,847K2
31/03/20149,65%2,9933,9933,9933,9933,993K1
24/03/2014-2,70%-0,8631,0031,0031,0031,003K1
11/02/20140,00%0,0031,8631,8631,8631,8610K1
05/03/20130,00%0,0031,8631,8631,8631,863K1
30/01/2013-14,45%-5,3831,8631,8631,8631,863K1
03/01/2013-1,85%-0,7037,2437,2437,2437,244K1
04/12/2012-15,69%-7,0637,9437,9437,9437,944K1
22/05/201222,82%8,3645,0045,0045,0045,004K1
16/05/2012-25,98%-12,8636,6436,6436,6436,644K1
02/04/201232,11%12,0349,5049,5049,5049,505K1
30/11/20117,06%2,4737,4737,4737,4737,477K1
28/11/20110,03%0,0135,0035,0035,0035,0056K2
28/10/20110,03%0,0134,9934,9934,9934,993K1
22/09/2011-0,06%-0,0234,9834,9834,9834,9856K1
19/08/20110,00%0,0035,0035,0035,0035,004K1
18/08/2011-7,14%-2,6935,0034,7934,7935,0073K10
30/06/201112,51%4,1937,6937,6937,6937,694K1
29/06/20113,05%0,9933,5033,5033,5033,503K1
27/06/201116,69%4,6532,5132,5132,5132,513K1
13/06/2011-4,16%-1,2127,8627,8627,8627,863K1
30/05/2011-4,66%-1,4229,0729,0729,0729,073K1
27/05/20110,00%0,0030,4930,4930,4930,493K1
26/05/20111,67%0,5030,4930,4930,4930,493K1
25/05/201166,06%11,9329,9929,9929,9929,996K2
10/05/20110,33%0,0618,0618,0618,0618,062K1
09/05/20112,86%0,5018,0018,0018,0018,002K1
05/05/2011-0,96%-0,1717,5017,9517,5017,959K3
04/05/2011-3,97%-0,7317,6717,6717,6717,674K1
29/04/20112,28%0,4118,4018,4018,4018,406K3
14/04/201112,44%1,9917,9917,9917,9917,994K2
25/02/2011-0,12%-0,0216,0016,0016,0016,002K1
24/02/2011-2,91%-0,4816,0216,1516,0216,155K3
12/01/2011-2,31%-0,3916,5016,5016,5016,502K1
28/12/20100,00%0,0016,8916,8916,8916,892K1
10/11/201016,48%2,3916,8916,8916,8916,892K1
05/11/20100,00%0,0014,5015,8514,5015,8512K6
04/11/2010-3,33%-0,5014,5014,5014,5014,501K1
03/11/2010-6,25%-1,0015,0015,0015,0015,002K1
01/11/20100,00%0,0016,0016,0016,0016,002K1
29/10/20100,63%0,1016,0017,5016,0017,5019K2
28/10/2010-6,47%-1,1015,9015,9015,9015,902K1
27/10/2010-15,04%-3,0117,0017,9017,0017,90472K5
15/01/20100,05%0,0120,0120,0120,0120,012K1
16/11/2009--20,0020,0020,0020,0040K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar