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
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	2,69%	1,18	45,12	44,80	44,44	45,48	4K	13
30/03/2026	1,52%	0,66	43,94	44,72	43,94	45,06	3K	14
27/03/2026	-2,87%	-1,28	43,28	43,30	43,00	43,30	6K	4
26/03/2026	-5,01%	-2,35	44,56	44,30	44,30	44,56	487	2
25/03/2026	1,98%	0,91	46,91	47,50	46,79	47,50	568	3
24/03/2026	-1,41%	-0,66	46,00	46,98	46,00	47,02	25K	7
23/03/2026	-0,58%	-0,27	46,66	47,55	46,20	47,55	9K	26
20/03/2026	1,34%	0,62	46,93	46,63	46,61	46,93	49K	5
19/03/2026	-1,78%	-0,84	46,31	47,12	45,94	47,12	26K	10
18/03/2026	-5,93%	-2,97	47,15	48,30	47,00	48,40	8K	16
17/03/2026	-0,95%	-0,48	50,12	52,50	50,12	52,50	2K	3
16/03/2026	9,22%	4,27	50,60	48,45	48,45	50,60	53K	11
13/03/2026	2,91%	1,31	46,33	46,64	46,11	47,71	29K	10
12/03/2026	1,65%	0,73	45,02	44,10	44,10	45,05	2K	9
11/03/2026	1,63%	0,71	44,29	43,68	43,66	44,29	44K	5
10/03/2026	-0,14%	-0,06	43,58	44,08	43,42	44,50	24K	9
09/03/2026	1,56%	0,67	43,64	43,70	43,47	43,92	35K	9
06/03/2026	-5,99%	-2,74	42,97	44,81	42,97	45,00	4K	6
05/03/2026	-1,89%	-0,88	45,71	45,74	45,71	45,78	594	3
04/03/2026	8,42%	3,62	46,59	44,67	44,53	47,04	6K	13
03/03/2026	-1,49%	-0,65	42,97	42,60	42,60	43,49	22K	6
02/03/2026	6,65%	2,72	43,62	41,75	41,53	44,50	12K	19
27/02/2026	-5,30%	-2,29	40,90	42,04	40,90	42,04	2K	7
26/02/2026	-2,17%	-0,96	43,19	44,08	42,91	44,08	4K	6
25/02/2026	11,10%	4,41	44,15	41,60	41,43	44,20	6K	17
24/02/2026	-0,45%	-0,18	39,74	39,13	39,13	39,74	1K	4
23/02/2026	-5,72%	-2,42	39,92	42,27	39,71	42,27	5K	12
20/02/2026	0,24%	0,10	42,34	41,56	41,56	42,34	10K	3
19/02/2026	0,12%	0,05	42,24	43,76	40,80	43,76	1K	10
18/02/2026	-5,45%	-2,43	42,19	43,89	42,19	43,89	3K	10
13/02/2026	7,78%	3,22	44,62	43,39	43,39	44,81	4K	9
12/02/2026	-1,52%	-0,64	41,40	41,61	41,39	41,61	3K	6
11/02/2026	-3,25%	-1,41	42,04	42,73	41,30	42,73	9K	14
10/02/2026	-5,05%	-2,31	43,45	30,00	30,00	45,75	2K	17
09/02/2026	3,18%	1,41	45,76	44,03	44,03	46,00	7K	7
06/02/2026	8,17%	3,35	44,35	42,32	42,32	45,06	95K	13
05/02/2026	-13,23%	-6,25	41,00	44,77	41,00	45,58	107K	76
04/02/2026	-6,32%	-3,19	47,25	50,07	46,30	52,57	63K	16
03/02/2026	-1,04%	-0,53	50,44	53,42	46,48	53,42	19K	16
02/02/2026	-13,42%	-7,90	50,97	58,87	50,80	58,87	179K	28
30/01/2026	-2,92%	-1,77	58,87	60,34	58,06	60,34	4K	12
29/01/2026	-6,64%	-4,31	60,64	63,08	59,56	63,08	77K	17
28/01/2026	0,05%	0,03	64,95	66,50	64,89	66,50	6K	5
27/01/2026	2,22%	1,41	64,92	63,37	63,37	64,92	181K	10
26/01/2026	-1,50%	-0,97	63,51	63,26	63,06	63,51	10K	5
23/01/2026	-0,02%	-0,01	64,48	63,95	63,95	65,89	9K	6
22/01/2026	-3,65%	-2,44	64,49	67,71	64,49	67,73	19K	12
21/01/2026	0,00%	0,00	66,93	64,99	64,01	66,93	4K	8
20/01/2026	-6,64%	-4,76	66,93	72,44	66,78	72,44	16K	12
19/01/2026	-2,25%	-1,65	71,69	71,72	71,69	71,72	2K	3
16/01/2026	0,08%	0,06	73,34	73,78	73,23	73,78	14K	4
15/01/2026	-3,58%	-2,72	73,28	75,65	73,28	75,65	2K	7
14/01/2026	6,23%	4,46	76,00	73,30	73,30	76,00	1K	4
13/01/2026	3,38%	2,34	71,54	69,89	69,88	71,70	5K	9
12/01/2026	1,13%	0,77	69,20	69,12	69,12	69,80	4K	5
09/01/2026	-1,43%	-0,99	68,43	68,90	68,43	70,50	695K	12
08/01/2026	-1,15%	-0,81	69,42	69,34	68,39	69,83	95K	22
07/01/2026	-2,86%	-2,07	70,23	71,92	70,23	71,94	216K	14
06/01/2026	-0,89%	-0,65	72,30	72,26	71,74	72,55	8K	7
05/01/2026	3,86%	2,71	72,95	71,38	71,05	72,95	2K	7
02/01/2026	4,45%	2,99	70,24	69,55	69,55	70,24	3K	3
30/12/2025	-0,81%	-0,55	67,25	68,13	67,25	68,36	1K	3
29/12/2025	0,43%	0,29	67,80	67,65	67,65	67,80	3K	4
26/12/2025	-0,79%	-0,54	67,51	68,85	67,02	68,85	339	5
23/12/2025	-	-	68,05	68,28	67,58	68,28	4K	4

Date,Open,High,Low,Close,Volume
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
30-Mar-26,44.72,45.06,43.94,43.94,2946
27-Mar-26,43.30,43.30,43.00,43.28,6287
26-Mar-26,44.30,44.56,44.30,44.56,487
25-Mar-26,47.50,47.50,46.79,46.91,568
24-Mar-26,46.98,47.02,46.00,46.00,24617
23-Mar-26,47.55,47.55,46.20,46.66,8975
20-Mar-26,46.63,46.93,46.61,46.93,48608
19-Mar-26,47.12,47.12,45.94,46.31,26340
18-Mar-26,48.30,48.40,47.00,47.15,7524
17-Mar-26,52.50,52.50,50.12,50.12,2107
16-Mar-26,48.45,50.60,48.45,50.60,52634
13-Mar-26,46.64,47.71,46.11,46.33,29118
12-Mar-26,44.10,45.05,44.10,45.02,1868
11-Mar-26,43.68,44.29,43.66,44.29,43966
10-Mar-26,44.08,44.50,43.42,43.58,23520
09-Mar-26,43.70,43.92,43.47,43.64,35089
06-Mar-26,44.81,45.00,42.97,42.97,3651
05-Mar-26,45.74,45.78,45.71,45.71,594
04-Mar-26,44.67,47.04,44.53,46.59,5558
03-Mar-26,42.60,43.49,42.60,42.97,22070
02-Mar-26,41.75,44.50,41.53,43.62,11823
27-Feb-26,42.04,42.04,40.90,40.90,1652
26-Feb-26,44.08,44.08,42.91,43.19,3835
25-Feb-26,41.60,44.20,41.43,44.15,5949
24-Feb-26,39.13,39.74,39.13,39.74,1151
23-Feb-26,42.27,42.27,39.71,39.92,4763
20-Feb-26,41.56,42.34,41.56,42.34,10070
19-Feb-26,43.76,43.76,40.80,42.24,1210
18-Feb-26,43.89,43.89,42.19,42.19,2982
13-Feb-26,43.39,44.81,43.39,44.62,4278
12-Feb-26,41.61,41.61,41.39,41.40,2859
11-Feb-26,42.73,42.73,41.30,42.04,9323
10-Feb-26,30.00,45.75,30.00,43.45,2343
09-Feb-26,44.03,46.00,44.03,45.76,6786
06-Feb-26,42.32,45.06,42.32,44.35,95373
05-Feb-26,44.77,45.58,41.00,41.00,106936
04-Feb-26,50.07,52.57,46.30,47.25,62673
03-Feb-26,53.42,53.42,46.48,50.44,18710
02-Feb-26,58.87,58.87,50.80,50.97,179115
30-Jan-26,60.34,60.34,58.06,58.87,4037
29-Jan-26,63.08,63.08,59.56,60.64,76686
28-Jan-26,66.50,66.50,64.89,64.95,5587
27-Jan-26,63.37,64.92,63.37,64.92,180880
26-Jan-26,63.26,63.51,63.06,63.51,9904
23-Jan-26,63.95,65.89,63.95,64.48,9143
22-Jan-26,67.71,67.73,64.49,64.49,18899
21-Jan-26,64.99,66.93,64.01,66.93,4287
20-Jan-26,72.44,72.44,66.78,66.93,16200
19-Jan-26,71.72,71.72,71.69,71.69,1649
16-Jan-26,73.78,73.78,73.23,73.34,13573
15-Jan-26,75.65,75.65,73.28,73.28,2442
14-Jan-26,73.30,76.00,73.30,76.00,1197
13-Jan-26,69.89,71.70,69.88,71.54,5174
12-Jan-26,69.12,69.80,69.12,69.20,4089
09-Jan-26,68.90,70.50,68.43,68.43,695023
08-Jan-26,69.34,69.83,68.39,69.42,94944
07-Jan-26,71.92,71.94,70.23,70.23,216270
06-Jan-26,72.26,72.55,71.74,72.30,8159
05-Jan-26,71.38,72.95,71.05,72.95,2434
02-Jan-26,69.55,70.24,69.55,70.24,2729
30-Dec-25,68.13,68.36,67.25,67.25,1279
29-Dec-25,67.65,67.80,67.65,67.80,2845
26-Dec-25,68.85,68.85,67.02,67.51,339
23-Dec-25,68.28,68.28,67.58,68.05,3583

*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