Cotação atual, histórico e gráfico do papel: EDFO11
adicionar papel a sua lista
-
Cotação |
Variação % |
Variação |
- |
- |
- |
Abertura |
Mínimo |
Máximo |
- |
- |
- |
candle | linear | OHLC MM1 MM2
Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
06/05/2024 | -1,01% | -1,85 | 182,00 | 184,74 | 176,01 | 184,74 | 21K | 19 |
03/05/2024 | 1,02% | 1,85 | 183,85 | 180,01 | 175,34 | 183,85 | 6K | 7 |
02/05/2024 | 3,57% | 6,27 | 182,00 | 175,00 | 175,00 | 182,00 | 9K | 7 |
30/04/2024 | -0,44% | -0,77 | 175,73 | 184,95 | 175,01 | 184,95 | 22K | 117 |
29/04/2024 | -0,45% | -0,80 | 176,50 | 178,01 | 176,50 | 182,00 | 29K | 119 |
26/04/2024 | -2,04% | -3,70 | 177,30 | 180,01 | 177,30 | 180,10 | 19K | 101 |
25/04/2024 | 0,00% | 0,00 | 181,00 | 181,01 | 179,01 | 188,00 | 34K | 124 |
24/04/2024 | 2,25% | 3,99 | 181,00 | 182,01 | 181,00 | 186,96 | 13K | 62 |
23/04/2024 | -6,30% | -11,91 | 177,01 | 190,45 | 175,11 | 190,46 | 15K | 15 |
22/04/2024 | -3,59% | -7,04 | 188,92 | 197,50 | 188,92 | 198,00 | 37K | 45 |
19/04/2024 | 0,49% | 0,96 | 195,96 | 195,00 | 194,99 | 195,96 | 3K | 5 |
18/04/2024 | -1,27% | -2,50 | 195,00 | 196,01 | 195,00 | 196,01 | 4K | 4 |
17/04/2024 | 0,01% | 0,01 | 197,50 | 197,49 | 197,49 | 197,50 | 8K | 2 |
16/04/2024 | 1,77% | 3,43 | 197,49 | 195,00 | 195,00 | 197,49 | 3K | 4 |
11/04/2024 | 0,54% | 1,05 | 194,06 | 194,06 | 193,00 | 194,06 | 6K | 6 |
09/04/2024 | -2,52% | -4,99 | 193,01 | 198,00 | 193,01 | 198,00 | 3K | 4 |
08/04/2024 | 0,00% | 0,00 | 198,00 | 198,00 | 198,00 | 198,00 | 2K | 1 |
05/04/2024 | 0,00% | 0,00 | 198,00 | 198,00 | 198,00 | 198,00 | 2K | 3 |
04/04/2024 | 0,00% | 0,00 | 198,00 | 198,00 | 198,00 | 198,00 | 198 | 1 |
03/04/2024 | -0,05% | -0,10 | 198,00 | 198,00 | 198,00 | 198,00 | 2K | 1 |
02/04/2024 | 0,00% | 0,00 | 198,10 | 198,10 | 198,10 | 198,12 | 4K | 4 |
01/04/2024 | -0,90% | -1,79 | 198,10 | 198,00 | 198,00 | 198,10 | 4K | 2 |
28/03/2024 | -0,01% | -0,01 | 199,89 | 193,00 | 192,04 | 199,89 | 10K | 9 |
26/03/2024 | 5,76% | 10,89 | 199,90 | 199,90 | 199,90 | 199,90 | 199 | 1 |
25/03/2024 | -6,48% | -13,09 | 189,01 | 202,16 | 189,01 | 202,16 | 4K | 6 |
22/03/2024 | 0,00% | 0,00 | 202,10 | 202,10 | 202,10 | 202,10 | 202 | 1 |
21/03/2024 | -2,84% | -5,90 | 202,10 | 202,10 | 202,10 | 202,10 | 202 | 1 |
20/03/2024 | 0,02% | 0,05 | 208,00 | 208,00 | 208,00 | 208,00 | 624 | 2 |
18/03/2024 | -0,01% | -0,02 | 207,95 | 207,95 | 207,95 | 207,95 | 1K | 2 |
15/03/2024 | 3,33% | 6,70 | 207,97 | 205,17 | 205,17 | 207,97 | 1K | 3 |
14/03/2024 | -3,22% | -6,69 | 201,27 | 207,00 | 201,27 | 207,00 | 5K | 3 |
11/03/2024 | -0,02% | -0,04 | 207,96 | 207,98 | 207,96 | 207,98 | 415 | 2 |
07/03/2024 | 0,00% | 0,00 | 208,00 | 207,99 | 207,99 | 208,00 | 415 | 2 |
05/03/2024 | -0,56% | -1,18 | 208,00 | 208,00 | 208,00 | 208,00 | 1K | 2 |
01/03/2024 | 7,82% | 15,17 | 209,18 | 209,18 | 203,29 | 209,18 | 2K | 6 |
29/02/2024 | -7,57% | -15,89 | 194,01 | 197,02 | 194,01 | 199,01 | 1K | 3 |
27/02/2024 | 8,76% | 16,90 | 209,90 | 194,01 | 194,01 | 209,90 | 11K | 12 |
26/02/2024 | -0,01% | -0,01 | 193,00 | 193,00 | 193,00 | 193,00 | 772 | 1 |
23/02/2024 | -1,22% | -2,38 | 193,01 | 197,00 | 193,01 | 197,00 | 1K | 4 |
21/02/2024 | 0,20% | 0,39 | 195,39 | 204,87 | 195,39 | 204,87 | 400 | 2 |
20/02/2024 | -4,82% | -9,88 | 195,00 | 195,00 | 195,00 | 195,00 | 40K | 1 |
19/02/2024 | 2,49% | 4,98 | 204,88 | 204,99 | 199,91 | 204,99 | 1K | 4 |
16/02/2024 | 0,00% | 0,00 | 199,90 | 199,90 | 199,90 | 199,90 | 799 | 2 |
15/02/2024 | 5,21% | 9,90 | 199,90 | 190,03 | 190,03 | 199,90 | 2K | 3 |
14/02/2024 | -4,69% | -9,34 | 190,00 | 190,03 | 190,00 | 190,03 | 1K | 3 |
09/02/2024 | 0,01% | 0,01 | 199,34 | 199,34 | 199,34 | 199,34 | 398 | 2 |
08/02/2024 | -0,28% | -0,56 | 199,33 | 197,47 | 197,46 | 199,33 | 989 | 3 |
07/02/2024 | -0,01% | -0,01 | 199,89 | 199,89 | 199,89 | 199,89 | 199 | 1 |
05/02/2024 | 7,30% | 13,60 | 199,90 | 196,96 | 196,96 | 199,90 | 4K | 5 |
01/02/2024 | -0,90% | -1,70 | 186,30 | 186,30 | 186,30 | 186,30 | 5K | 3 |
29/01/2024 | -3,09% | -6,00 | 188,00 | 188,00 | 187,99 | 188,00 | 30K | 12 |
26/01/2024 | 1,04% | 2,00 | 194,00 | 194,00 | 194,00 | 194,00 | 776 | 2 |
25/01/2024 | -4,48% | -9,00 | 192,00 | 201,00 | 192,00 | 201,00 | 20K | 19 |
24/01/2024 | 2,03% | 3,99 | 201,00 | 201,00 | 201,00 | 201,00 | 2K | 2 |
17/01/2024 | 0,00% | 0,00 | 197,01 | 197,01 | 197,01 | 197,01 | 197 | 1 |
16/01/2024 | 0,01% | 0,01 | 197,01 | 197,01 | 197,01 | 197,01 | 394 | 1 |
12/01/2024 | 0,00% | 0,00 | 197,00 | 198,00 | 197,00 | 198,00 | 3K | 3 |
11/01/2024 | 0,51% | 1,00 | 197,00 | 197,00 | 197,00 | 197,00 | 197 | 1 |
09/01/2024 | 0,51% | 1,00 | 196,00 | 196,00 | 196,00 | 196,00 | 196 | 1 |
08/01/2024 | 0,51% | 0,99 | 195,00 | 195,00 | 195,00 | 195,00 | 195 | 1 |
05/01/2024 | 0,01% | 0,01 | 194,01 | 194,01 | 194,01 | 194,01 | 388 | 1 |
04/01/2024 | 0,01% | 0,01 | 194,00 | 194,00 | 194,00 | 194,00 | 194 | 1 |
03/01/2024 | -0,01% | -0,02 | 193,99 | 193,99 | 193,99 | 193,99 | 1K | 1 |
02/01/2024 | 0,01% | 0,01 | 194,01 | 175,51 | 175,51 | 194,01 | 1K | 3 |
22/12/2023 | 0,00% | 0,00 | 194,00 | 194,99 | 194,00 | 194,99 | 4K | 4 |
21/12/2023 | -0,51% | -0,99 | 194,00 | 194,99 | 194,00 | 194,99 | 4K | 3 |
20/12/2023 | 0,00% | 0,00 | 194,99 | 194,99 | 194,99 | 194,99 | 3K | 3 |
19/12/2023 | 0,00% | 0,00 | 194,99 | 194,98 | 194,98 | 194,99 | 2K | 2 |
18/12/2023 | 2,09% | 3,99 | 194,99 | 192,00 | 192,00 | 194,99 | 2K | 3 |
13/12/2023 | 0,00% | 0,00 | 191,00 | 191,00 | 191,00 | 191,00 | 382 | 1 |
12/12/2023 | -2,05% | -4,00 | 191,00 | 192,01 | 191,00 | 192,01 | 4K | 3 |
11/12/2023 | -0,40% | -0,78 | 195,00 | 195,00 | 195,00 | 195,00 | 10K | 2 |
08/12/2023 | -0,06% | -0,12 | 195,78 | 195,81 | 195,77 | 195,81 | 978 | 3 |
07/12/2023 | 4,20% | 7,90 | 195,90 | 189,00 | 189,00 | 195,90 | 9K | 8 |
06/12/2023 | -1,15% | -2,19 | 188,00 | 192,99 | 188,00 | 192,99 | 24K | 16 |
05/12/2023 | -2,94% | -5,76 | 190,19 | 192,50 | 190,19 | 192,50 | 5K | 4 |
04/12/2023 | 4,23% | 7,95 | 195,95 | 195,95 | 195,95 | 195,95 | 195 | 1 |
01/12/2023 | -4,45% | -8,76 | 188,00 | 188,00 | 188,00 | 188,00 | 2K | 1 |
30/11/2023 | -0,02% | -0,03 | 196,76 | 196,79 | 196,76 | 196,79 | 2K | 2 |
29/11/2023 | 5,24% | 9,79 | 196,79 | 196,79 | 196,79 | 196,79 | 393 | 1 |
28/11/2023 | -1,58% | -3,00 | 187,00 | 187,00 | 187,00 | 187,00 | 6K | 4 |
27/11/2023 | -3,55% | -6,99 | 190,00 | 192,99 | 190,00 | 192,99 | 3K | 4 |
22/11/2023 | -0,68% | -1,35 | 196,99 | 196,99 | 196,99 | 196,99 | 2K | 4 |
20/11/2023 | 1,71% | 3,34 | 198,34 | 198,45 | 198,34 | 198,45 | 595 | 2 |
16/11/2023 | 5,41% | 10,00 | 195,00 | 185,00 | 185,00 | 195,00 | 4K | 6 |
14/11/2023 | 0,00% | 0,00 | 185,00 | 185,00 | 185,00 | 185,00 | 9K | 6 |
13/11/2023 | -1,60% | -3,00 | 185,00 | 186,00 | 185,00 | 186,00 | 4K | 2 |
08/11/2023 | -1,04% | -1,97 | 188,00 | 183,02 | 183,02 | 188,00 | 559 | 2 |
31/10/2023 | 5,54% | 9,97 | 189,97 | 185,00 | 185,00 | 189,97 | 11K | 5 |
30/10/2023 | 0,08% | 0,14 | 180,00 | 183,34 | 179,00 | 183,34 | 11K | 20 |
24/10/2023 | - | - | 179,86 | 202,06 | 172,18 | 202,06 | 37K | 60 |
Date,Open,High,Low,Close,Volume
06-May-24,184.74,184.74,176.01,182.00,20569
03-May-24,180.01,183.85,175.34,183.85,6374
02-May-24,175.00,182.00,175.00,182.00,8941
30-Apr-24,184.95,184.95,175.01,175.73,21970
29-Apr-24,178.01,182.00,176.50,176.50,29251
26-Apr-24,180.01,180.10,177.30,177.30,19295
25-Apr-24,181.01,188.00,179.01,181.00,33564
24-Apr-24,182.01,186.96,181.00,181.00,12751
23-Apr-24,190.45,190.46,175.11,177.01,14767
22-Apr-24,197.50,198.00,188.92,188.92,36504
19-Apr-24,195.00,195.96,194.99,195.96,3122
18-Apr-24,196.01,196.01,195.00,195.00,3910
17-Apr-24,197.49,197.50,197.49,197.50,8097
16-Apr-24,195.00,197.49,195.00,197.49,3332
11-Apr-24,194.06,194.06,193.00,194.06,6390
09-Apr-24,198.00,198.00,193.01,193.01,2930
08-Apr-24,198.00,198.00,198.00,198.00,1980
05-Apr-24,198.00,198.00,198.00,198.00,2376
04-Apr-24,198.00,198.00,198.00,198.00,198
03-Apr-24,198.00,198.00,198.00,198.00,1980
02-Apr-24,198.10,198.12,198.10,198.10,4358
01-Apr-24,198.00,198.10,198.00,198.10,3961
28-Mar-24,193.00,199.89,192.04,199.89,10204
26-Mar-24,199.90,199.90,199.90,199.90,199
25-Mar-24,202.16,202.16,189.01,189.01,3691
22-Mar-24,202.10,202.10,202.10,202.10,202
21-Mar-24,202.10,202.10,202.10,202.10,202
20-Mar-24,208.00,208.00,208.00,208.00,624
18-Mar-24,207.95,207.95,207.95,207.95,1039
15-Mar-24,205.17,207.97,205.17,207.97,1037
14-Mar-24,207.00,207.00,201.27,201.27,5169
11-Mar-24,207.98,207.98,207.96,207.96,415
07-Mar-24,207.99,208.00,207.99,208.00,415
05-Mar-24,208.00,208.00,208.00,208.00,1040
01-Mar-24,209.18,209.18,203.29,209.18,1870
29-Feb-24,197.02,199.01,194.01,194.01,1178
27-Feb-24,194.01,209.90,194.01,209.90,10741
26-Feb-24,193.00,193.00,193.00,193.00,772
23-Feb-24,197.00,197.00,193.01,193.01,1164
21-Feb-24,204.87,204.87,195.39,195.39,400
20-Feb-24,195.00,195.00,195.00,195.00,40170
19-Feb-24,204.99,204.99,199.91,204.88,1224
16-Feb-24,199.90,199.90,199.90,199.90,799
15-Feb-24,190.03,199.90,190.03,199.90,2188
14-Feb-24,190.03,190.03,190.00,190.00,1330
09-Feb-24,199.34,199.34,199.34,199.34,398
08-Feb-24,197.47,199.33,197.46,199.33,989
07-Feb-24,199.89,199.89,199.89,199.89,199
05-Feb-24,196.96,199.90,196.96,199.90,4394
01-Feb-24,186.30,186.30,186.30,186.30,5216
29-Jan-24,188.00,188.00,187.99,188.00,30079
26-Jan-24,194.00,194.00,194.00,194.00,776
25-Jan-24,201.00,201.00,192.00,192.00,19709
24-Jan-24,201.00,201.00,201.00,201.00,2211
17-Jan-24,197.01,197.01,197.01,197.01,197
16-Jan-24,197.01,197.01,197.01,197.01,394
12-Jan-24,198.00,198.00,197.00,197.00,3162
11-Jan-24,197.00,197.00,197.00,197.00,197
09-Jan-24,196.00,196.00,196.00,196.00,196
08-Jan-24,195.00,195.00,195.00,195.00,195
05-Jan-24,194.01,194.01,194.01,194.01,388
04-Jan-24,194.00,194.00,194.00,194.00,194
03-Jan-24,193.99,193.99,193.99,193.99,1163
02-Jan-24,175.51,194.01,175.51,194.01,1265
22-Dec-23,194.99,194.99,194.00,194.00,4280
21-Dec-23,194.99,194.99,194.00,194.00,4084
20-Dec-23,194.99,194.99,194.99,194.99,2924
19-Dec-23,194.98,194.99,194.98,194.99,1949
18-Dec-23,192.00,194.99,192.00,194.99,2316
13-Dec-23,191.00,191.00,191.00,191.00,382
12-Dec-23,192.01,192.01,191.00,191.00,3832
11-Dec-23,195.00,195.00,195.00,195.00,9750
08-Dec-23,195.81,195.81,195.77,195.78,978
07-Dec-23,189.00,195.90,189.00,195.90,8548
06-Dec-23,192.99,192.99,188.00,188.00,23881
05-Dec-23,192.50,192.50,190.19,190.19,4810
04-Dec-23,195.95,195.95,195.95,195.95,195
01-Dec-23,188.00,188.00,188.00,188.00,1692
30-Nov-23,196.79,196.79,196.76,196.76,1574
29-Nov-23,196.79,196.79,196.79,196.79,393
28-Nov-23,187.00,187.00,187.00,187.00,5610
27-Nov-23,192.99,192.99,190.00,190.00,2692
22-Nov-23,196.99,196.99,196.99,196.99,2166
20-Nov-23,198.45,198.45,198.34,198.34,595
16-Nov-23,185.00,195.00,185.00,195.00,3789
14-Nov-23,185.00,185.00,185.00,185.00,8695
13-Nov-23,186.00,186.00,185.00,185.00,3710
08-Nov-23,183.02,188.00,183.02,188.00,559
31-Oct-23,185.00,189.97,185.00,189.97,11103
30-Oct-23,183.34,183.34,179.00,180.00,11019
24-Oct-23,202.06,202.06,172.18,179.86,37118
*exoneração de responsabilidade e termos de uso