Cotação atual, histórico e gráfico do papel: EETH11

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 EETH11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/10/2026	-0,38%	-0,19	49,66	49,99	49,66	50,01	7K	11
08/10/2026	-4,10%	-2,13	49,85	50,73	48,54	51,07	9K	21
07/10/2026	-3,71%	-2,00	51,98	51,98	51,98	51,98	5K	2
06/10/2026	-1,19%	-0,65	53,98	54,38	53,96	54,52	4K	34
05/10/2026	-2,64%	-1,48	54,63	56,56	53,89	56,56	16K	62
02/10/2026	-1,08%	-0,61	56,11	58,15	56,06	58,15	25K	31
01/10/2026	1,90%	1,06	56,72	56,34	56,12	57,01	7K	67
30/09/2026	-1,75%	-0,99	55,66	57,11	55,63	57,11	14K	41
29/09/2026	-0,02%	-0,01	56,65	59,14	56,45	59,14	2K	8
28/09/2026	0,62%	0,35	56,66	56,31	56,31	56,79	29K	4
25/09/2026	-0,28%	-0,16	56,31	56,79	56,07	56,79	5K	15
24/09/2026	1,26%	0,70	56,47	55,76	55,67	56,47	6K	8
23/09/2026	-1,67%	-0,95	55,77	56,34	55,21	56,36	2K	10
22/09/2026	-0,75%	-0,43	56,72	56,72	56,72	56,72	56	1
21/09/2026	4,36%	2,39	57,15	57,69	56,26	57,69	5K	23
18/09/2026	7,48%	3,81	54,76	53,71	53,55	54,76	1K	8
17/09/2026	1,19%	0,60	50,95	51,39	50,95	51,39	2K	3
16/09/2026	0,20%	0,10	50,35	50,25	49,48	50,35	1K	4
15/09/2026	-5,97%	-3,19	50,25	51,02	50,00	51,03	27K	113
14/09/2026	1,19%	0,63	53,44	52,49	52,29	53,44	21K	12
11/09/2026	3,51%	1,79	52,81	51,02	51,02	53,50	3K	9
10/09/2026	-0,16%	-0,08	51,02	51,08	50,43	51,08	10K	6
09/09/2026	-0,21%	-0,11	51,10	51,77	51,10	51,87	619	12
08/09/2026	0,06%	0,03	51,21	51,12	50,46	51,68	921	17
04/09/2026	-1,58%	-0,82	51,18	51,04	50,75	51,18	2K	14
03/09/2026	4,80%	2,38	52,00	50,02	50,02	52,00	10K	15
02/09/2026	-1,92%	-0,97	49,62	49,96	49,33	50,45	11K	17
01/09/2026	-3,16%	-1,65	50,59	50,99	50,42	51,34	3K	8
31/08/2026	1,61%	0,83	52,24	51,42	51,42	52,24	311	5
28/08/2026	-1,93%	-1,01	51,41	51,41	51,41	51,41	102	2
27/08/2026	1,18%	0,61	52,42	51,50	51,50	53,18	8K	13
26/08/2026	0,95%	0,49	51,81	51,43	51,42	51,81	2K	4
25/08/2026	-0,96%	-0,50	51,32	51,56	51,32	51,83	4K	7
24/08/2026	1,99%	1,01	51,82	50,81	50,81	52,87	4K	10
21/08/2026	3,42%	1,68	50,81	50,08	50,02	50,81	17K	10
20/08/2026	10,23%	4,56	49,13	48,12	48,12	49,15	2K	9
19/08/2026	9,05%	3,70	44,57	40,73	40,45	44,57	6K	59
18/08/2026	0,79%	0,32	40,87	40,40	40,40	40,87	2K	2
17/08/2026	0,60%	0,24	40,55	40,57	40,33	40,74	6K	29
14/08/2026	0,52%	0,21	40,31	39,91	39,85	40,31	280	7
13/08/2026	0,70%	0,28	40,10	40,27	40,00	40,27	1K	6
12/08/2026	-0,03%	-0,01	39,82	40,16	39,82	40,16	239	6
11/08/2026	1,35%	0,53	39,83	39,64	39,31	39,83	1K	4
10/08/2026	-1,58%	-0,63	39,30	39,61	39,09	39,61	2K	3
07/08/2026	-0,05%	-0,02	39,93	40,22	39,93	40,22	80	2
06/08/2026	-0,79%	-0,32	39,95	40,07	39,90	40,07	1K	4
05/08/2026	3,34%	1,30	40,27	40,11	40,11	40,27	441	2
04/08/2026	0,00%	0,00	38,97	38,97	38,97	38,97	38	1
03/08/2026	0,46%	0,18	38,97	38,39	38,39	39,00	7K	17
31/07/2026	-2,73%	-1,09	38,79	38,66	38,66	38,89	9K	9
30/07/2026	0,68%	0,27	39,88	40,03	39,88	40,03	280	2
29/07/2026	-1,96%	-0,79	39,61	40,11	39,61	40,14	6K	27
28/07/2026	-1,17%	-0,48	40,40	39,43	39,43	40,40	1K	7
27/07/2026	5,06%	1,97	40,88	40,36	40,36	40,88	243	5
24/07/2026	-0,59%	-0,23	38,91	38,80	38,54	38,91	193	5
23/07/2026	-2,05%	-0,82	39,14	39,67	39,14	39,70	7K	7
22/07/2026	-0,25%	-0,10	39,96	40,22	39,50	40,50	847	12
21/07/2026	0,96%	0,38	40,06	40,40	40,06	40,40	444	2
20/07/2026	2,59%	1,00	39,68	38,63	38,63	39,70	2K	25
17/07/2026	-1,45%	-0,57	38,68	38,50	38,16	38,70	883	22
16/07/2026	-2,63%	-1,06	39,25	40,72	39,18	40,72	2K	5
15/07/2026	3,02%	1,18	40,31	39,00	39,00	40,40	2K	28
14/07/2026	4,60%	1,72	39,13	38,76	38,76	39,30	14K	23
13/07/2026	-0,37%	-0,14	37,41	37,28	37,03	37,60	5K	26
10/07/2026	2,01%	0,74	37,55	37,86	37,55	37,86	188	5
09/07/2026	0,00%	0,00	36,81	36,81	36,81	36,81	36	1
08/07/2026	-2,75%	-1,04	36,81	36,89	36,81	36,89	590	3
07/07/2026	0,26%	0,10	37,85	37,50	37,33	38,78	45K	14
06/07/2026	1,83%	0,68	37,75	37,24	37,01	38,17	10K	32
03/07/2026	1,53%	0,56	37,07	37,22	36,79	37,36	1K	9
02/07/2026	5,31%	1,84	36,51	35,97	35,97	36,69	2K	22
01/07/2026	3,28%	1,10	34,67	34,05	34,03	35,00	1K	19
30/06/2026	-3,03%	-1,05	33,57	34,17	33,30	34,17	1K	4
29/06/2026	3,31%	1,11	34,62	34,09	34,09	34,63	791	3
26/06/2026	0,33%	0,11	33,51	32,60	32,60	33,74	2K	4
25/06/2026	-2,85%	-0,98	33,40	34,42	33,00	34,42	3K	8
24/06/2026	-3,18%	-1,13	34,38	35,10	33,42	35,10	19K	9
23/06/2026	-3,51%	-1,29	35,51	35,46	35,37	35,62	2K	7
22/06/2026	1,52%	0,55	36,80	37,38	36,80	37,92	2K	5
19/06/2026	-0,79%	-0,29	36,25	36,12	36,03	36,25	578	15
18/06/2026	-0,49%	-0,18	36,54	36,93	35,90	37,10	2K	13
17/06/2026	-2,47%	-0,93	36,72	36,69	36,62	37,38	1K	7
16/06/2026	-1,21%	-0,46	37,65	37,67	37,15	37,78	187	5
15/06/2026	9,10%	3,18	38,11	37,31	37,31	38,59	8K	64
12/06/2026	-1,41%	-0,50	34,93	35,04	34,87	35,39	1K	5
11/06/2026	1,78%	0,62	35,43	35,10	34,78	35,43	349	10
10/06/2026	-1,81%	-0,64	34,81	35,48	34,81	35,48	2K	5
09/06/2026	-1,72%	-0,62	35,45	35,09	34,65	35,45	1K	10
08/06/2026	6,75%	2,28	36,07	36,86	36,05	36,86	870	4
05/06/2026	-10,82%	-4,10	33,79	37,89	32,92	37,89	21K	14
03/06/2026	-3,83%	-1,51	37,89	38,91	37,89	39,04	2K	30
02/06/2026	-4,44%	-1,83	39,40	40,94	39,40	40,94	27K	19
01/06/2026	-2,04%	-0,86	41,23	41,34	40,80	41,34	25K	57
29/05/2026	-0,02%	-0,01	42,09	41,71	41,54	42,61	720	8
28/05/2026	-2,73%	-1,18	42,10	40,56	40,56	42,10	711	7
27/05/2026	0,35%	0,15	43,28	43,27	42,96	43,28	817	5
26/05/2026	-2,46%	-1,09	43,13	44,32	43,06	44,32	606	5
25/05/2026	2,74%	1,18	44,22	43,79	43,79	44,22	2K	13
22/05/2026	-2,65%	-1,17	43,04	43,04	43,04	43,04	43	1
21/05/2026	0,39%	0,17	44,21	44,01	44,01	44,21	5K	3
20/05/2026	0,00%	0,00	44,04	44,04	44,04	44,04	44	1
19/05/2026	0,23%	0,10	44,04	44,01	44,01	44,04	1K	2
18/05/2026	-5,63%	-2,62	43,94	45,09	43,17	45,09	4K	7
15/05/2026	-1,77%	-0,84	46,56	46,85	46,19	46,85	47K	17
14/05/2026	1,30%	0,61	47,40	46,57	46,57	47,62	235	5
13/05/2026	1,65%	0,76	46,79	46,30	45,78	46,79	2K	5
12/05/2026	-2,79%	-1,32	46,03	46,03	46,03	46,03	92	2
11/05/2026	1,24%	0,58	47,35	47,35	47,35	47,35	994	2
08/05/2026	0,00%	0,00	46,77	46,77	46,77	46,77	327	2
07/05/2026	-2,26%	-1,08	46,77	47,04	46,77	47,04	1K	5
06/05/2026	-3,88%	-1,93	47,85	48,14	47,85	48,17	6K	6
05/05/2026	2,87%	1,39	49,78	48,13	48,13	49,78	97	2
04/05/2026	3,91%	1,82	48,39	47,97	47,96	48,68	3K	8
30/04/2026	0,65%	0,30	46,57	46,61	46,57	46,61	2K	3
29/04/2026	-2,55%	-1,21	46,27	47,56	46,27	47,67	749	6
28/04/2026	0,49%	0,23	47,48	46,83	46,83	47,48	94K	7
27/04/2026	-1,66%	-0,80	47,25	46,92	46,84	47,25	4K	3
24/04/2026	0,25%	0,12	48,05	48,01	48,01	48,05	1K	2
23/04/2026	-3,00%	-1,48	47,93	47,78	47,78	47,93	812	3
22/04/2026	2,92%	1,40	49,41	49,43	49,10	49,55	50K	8
20/04/2026	-3,42%	-1,70	48,01	48,01	48,01	48,01	48K	2
17/04/2026	2,14%	1,04	49,71	49,71	49,71	49,71	994	2
16/04/2026	-0,41%	-0,20	48,67	47,78	47,46	48,67	960	10
15/04/2026	0,68%	0,33	48,87	48,12	48,02	48,87	3K	68
14/04/2026	4,32%	2,01	48,54	49,20	48,21	49,20	2K	5
13/04/2026	-0,39%	-0,18	46,53	45,77	45,77	46,53	834	8
10/04/2026	0,52%	0,24	46,71	46,40	46,26	46,71	46K	4
09/04/2026	-0,68%	-0,32	46,47	46,47	46,47	46,47	46	1
08/04/2026	3,45%	1,56	46,79	46,87	46,79	47,10	15K	6
07/04/2026	-0,99%	-0,45	45,23	44,39	44,39	45,23	1K	8
06/04/2026	3,61%	1,59	45,68	46,00	45,68	46,15	967	3
02/04/2026	-3,40%	-1,55	44,09	44,79	43,86	44,79	2K	10
01/04/2026	1,15%	0,52	45,64	45,27	45,27	45,64	1K	4
31/03/2026	-	-	45,12	44,80	44,44	45,48	4K	13

Date,Open,High,Low,Close,Volume
09-Oct-26,49.99,50.01,49.66,49.66,7187
08-Oct-26,50.73,51.07,48.54,49.85,8726
07-Oct-26,51.98,51.98,51.98,51.98,5249
06-Oct-26,54.38,54.52,53.96,53.98,4389
05-Oct-26,56.56,56.56,53.89,54.63,15732
02-Oct-26,58.15,58.15,56.06,56.11,25377
01-Oct-26,56.34,57.01,56.12,56.72,7253
30-Sep-26,57.11,57.11,55.63,55.66,13583
29-Sep-26,59.14,59.14,56.45,56.65,1840
28-Sep-26,56.31,56.79,56.31,56.66,29010
25-Sep-26,56.79,56.79,56.07,56.31,5355
24-Sep-26,55.76,56.47,55.67,56.47,6121
23-Sep-26,56.34,56.36,55.21,55.77,2458
22-Sep-26,56.72,56.72,56.72,56.72,56
21-Sep-26,57.69,57.69,56.26,57.15,4639
18-Sep-26,53.71,54.76,53.55,54.76,1026
17-Sep-26,51.39,51.39,50.95,50.95,2106
16-Sep-26,50.25,50.35,49.48,50.35,1140
15-Sep-26,51.02,51.03,50.00,50.25,26786
14-Sep-26,52.49,53.44,52.29,53.44,21286
11-Sep-26,51.02,53.50,51.02,52.81,3452
10-Sep-26,51.08,51.08,50.43,51.02,9781
09-Sep-26,51.77,51.87,51.10,51.10,619
08-Sep-26,51.12,51.68,50.46,51.21,921
04-Sep-26,51.04,51.18,50.75,51.18,2141
03-Sep-26,50.02,52.00,50.02,52.00,10246
02-Sep-26,49.96,50.45,49.33,49.62,11094
01-Sep-26,50.99,51.34,50.42,50.59,2586
31-Aug-26,51.42,52.24,51.42,52.24,311
28-Aug-26,51.41,51.41,51.41,51.41,102
27-Aug-26,51.50,53.18,51.50,52.42,8157
26-Aug-26,51.43,51.81,51.42,51.81,2160
25-Aug-26,51.56,51.83,51.32,51.32,3872
24-Aug-26,50.81,52.87,50.81,51.82,4352
21-Aug-26,50.08,50.81,50.02,50.81,16701
20-Aug-26,48.12,49.15,48.12,49.13,2006
19-Aug-26,40.73,44.57,40.45,44.57,5802
18-Aug-26,40.40,40.87,40.40,40.87,2060
17-Aug-26,40.57,40.74,40.33,40.55,6327
14-Aug-26,39.91,40.31,39.85,40.31,280
13-Aug-26,40.27,40.27,40.00,40.10,1200
12-Aug-26,40.16,40.16,39.82,39.82,239
11-Aug-26,39.64,39.83,39.31,39.83,1141
10-Aug-26,39.61,39.61,39.09,39.30,2014
07-Aug-26,40.22,40.22,39.93,39.93,80
06-Aug-26,40.07,40.07,39.90,39.95,1158
05-Aug-26,40.11,40.27,40.11,40.27,441
04-Aug-26,38.97,38.97,38.97,38.97,38
03-Aug-26,38.39,39.00,38.39,38.97,7079
31-Jul-26,38.66,38.89,38.66,38.79,8579
30-Jul-26,40.03,40.03,39.88,39.88,280
29-Jul-26,40.11,40.14,39.61,39.61,5956
28-Jul-26,39.43,40.40,39.43,40.40,1240
27-Jul-26,40.36,40.88,40.36,40.88,243
24-Jul-26,38.80,38.91,38.54,38.91,193
23-Jul-26,39.67,39.70,39.14,39.14,7137
22-Jul-26,40.22,40.50,39.50,39.96,847
21-Jul-26,40.40,40.40,40.06,40.06,444
20-Jul-26,38.63,39.70,38.63,39.68,2479
17-Jul-26,38.50,38.70,38.16,38.68,883
16-Jul-26,40.72,40.72,39.18,39.25,2181
15-Jul-26,39.00,40.40,39.00,40.31,1599
14-Jul-26,38.76,39.30,38.76,39.13,13811
13-Jul-26,37.28,37.60,37.03,37.41,4845
10-Jul-26,37.86,37.86,37.55,37.55,188
09-Jul-26,36.81,36.81,36.81,36.81,36
08-Jul-26,36.89,36.89,36.81,36.81,590
07-Jul-26,37.50,38.78,37.33,37.85,44896
06-Jul-26,37.24,38.17,37.01,37.75,10239
03-Jul-26,37.22,37.36,36.79,37.07,1182
02-Jul-26,35.97,36.69,35.97,36.51,1598
01-Jul-26,34.05,35.00,34.03,34.67,1032
30-Jun-26,34.17,34.17,33.30,33.57,1165
29-Jun-26,34.09,34.63,34.09,34.62,791
26-Jun-26,32.60,33.74,32.60,33.51,1553
25-Jun-26,34.42,34.42,33.00,33.40,2801
24-Jun-26,35.10,35.10,33.42,34.38,19479
23-Jun-26,35.46,35.62,35.37,35.51,1947
22-Jun-26,37.38,37.92,36.80,36.80,2058
19-Jun-26,36.12,36.25,36.03,36.25,578
18-Jun-26,36.93,37.10,35.90,36.54,1695
17-Jun-26,36.69,37.38,36.62,36.72,1178
16-Jun-26,37.67,37.78,37.15,37.65,187
15-Jun-26,37.31,38.59,37.31,38.11,8014
12-Jun-26,35.04,35.39,34.87,34.93,1153
11-Jun-26,35.10,35.43,34.78,35.43,349
10-Jun-26,35.48,35.48,34.81,34.81,1801
09-Jun-26,35.09,35.45,34.65,35.45,1291
08-Jun-26,36.86,36.86,36.05,36.07,870
05-Jun-26,37.89,37.89,32.92,33.79,20875
03-Jun-26,38.91,39.04,37.89,37.89,1614
02-Jun-26,40.94,40.94,39.40,39.40,27442
01-Jun-26,41.34,41.34,40.80,41.23,25428
29-May-26,41.71,42.61,41.54,42.09,720
28-May-26,40.56,42.10,40.56,42.10,711
27-May-26,43.27,43.28,42.96,43.28,817
26-May-26,44.32,44.32,43.06,43.13,606
25-May-26,43.79,44.22,43.79,44.22,1542
22-May-26,43.04,43.04,43.04,43.04,43
21-May-26,44.01,44.21,44.01,44.21,4666
20-May-26,44.04,44.04,44.04,44.04,44
19-May-26,44.01,44.04,44.01,44.04,1144
18-May-26,45.09,45.09,43.17,43.94,4212
15-May-26,46.85,46.85,46.19,46.56,47135
14-May-26,46.57,47.62,46.57,47.40,235
13-May-26,46.30,46.79,45.78,46.79,1755
12-May-26,46.03,46.03,46.03,46.03,92
11-May-26,47.35,47.35,47.35,47.35,994
08-May-26,46.77,46.77,46.77,46.77,327
07-May-26,47.04,47.04,46.77,46.77,1362
06-May-26,48.14,48.17,47.85,47.85,6351
05-May-26,48.13,49.78,48.13,49.78,97
04-May-26,47.97,48.68,47.96,48.39,2979
30-Apr-26,46.61,46.61,46.57,46.57,1724
29-Apr-26,47.56,47.67,46.27,46.27,749
28-Apr-26,46.83,47.48,46.83,47.48,94242
27-Apr-26,46.92,47.25,46.84,47.25,4216
24-Apr-26,48.01,48.05,48.01,48.05,1104
23-Apr-26,47.78,47.93,47.78,47.93,812
22-Apr-26,49.43,49.55,49.10,49.41,50345
20-Apr-26,48.01,48.01,48.01,48.01,48058
17-Apr-26,49.71,49.71,49.71,49.71,994
16-Apr-26,47.78,48.67,47.46,48.67,960
15-Apr-26,48.12,48.87,48.02,48.87,3426
14-Apr-26,49.20,49.20,48.21,48.54,2427
13-Apr-26,45.77,46.53,45.77,46.53,834
10-Apr-26,46.40,46.71,46.26,46.71,46411
09-Apr-26,46.47,46.47,46.47,46.47,46
08-Apr-26,46.87,47.10,46.79,46.79,15291
07-Apr-26,44.39,45.23,44.39,45.23,1080
06-Apr-26,46.00,46.15,45.68,45.68,967
02-Apr-26,44.79,44.79,43.86,44.09,1758
01-Apr-26,45.27,45.64,45.27,45.64,1409
31-Mar-26,44.80,45.48,44.44,45.12,4063

*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: EETH11