Cotação atual, histórico e gráfico do papel: EPAR3
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 |
| 30/07/2021 | 1,70% | 0,27 | 16,18 | 15,73 | 15,54 | 16,39 | 29K | 16 |
| 29/07/2021 | -2,69% | -0,44 | 15,91 | 16,57 | 15,90 | 16,57 | 38K | 13 |
| 28/07/2021 | 3,74% | 0,59 | 16,35 | 16,56 | 16,30 | 16,56 | 5K | 3 |
| 27/07/2021 | -3,43% | -0,56 | 15,76 | 16,65 | 15,76 | 16,65 | 24K | 11 |
| 26/07/2021 | 0,93% | 0,15 | 16,32 | 16,74 | 15,90 | 16,74 | 48K | 16 |
| 23/07/2021 | -1,94% | -0,32 | 16,17 | 16,78 | 16,17 | 16,78 | 16K | 7 |
| 22/07/2021 | 1,73% | 0,28 | 16,49 | 16,43 | 16,26 | 16,49 | 11K | 6 |
| 21/07/2021 | -1,16% | -0,19 | 16,21 | 16,45 | 16,21 | 16,79 | 94K | 28 |
| 20/07/2021 | 0,00% | 0,00 | 16,40 | 16,97 | 16,40 | 16,97 | 140K | 36 |
| 19/07/2021 | -2,79% | -0,47 | 16,40 | 17,00 | 16,40 | 17,00 | 86K | 18 |
| 16/07/2021 | 2,12% | 0,35 | 16,87 | 16,90 | 16,61 | 17,00 | 46K | 20 |
|
|
| 15/07/2021 | -1,61% | -0,27 | 16,52 | 16,96 | 16,52 | 17,30 | 39K | 13 |
| 14/07/2021 | 0,06% | 0,01 | 16,79 | 17,79 | 16,79 | 17,79 | 84K | 32 |
| 13/07/2021 | 0,24% | 0,04 | 16,78 | 17,10 | 16,51 | 17,94 | 196K | 48 |
| 12/07/2021 | 0,84% | 0,14 | 16,74 | 17,29 | 16,55 | 17,95 | 99K | 30 |
| 08/07/2021 | 1,72% | 0,28 | 16,60 | 16,50 | 16,50 | 17,30 | 52K | 19 |
| 07/07/2021 | -3,15% | -0,53 | 16,32 | 17,00 | 16,00 | 17,00 | 125K | 38 |
| 06/07/2021 | -0,77% | -0,13 | 16,85 | 17,18 | 16,79 | 17,25 | 15K | 8 |
| 05/07/2021 | -0,12% | -0,02 | 16,98 | 17,50 | 16,50 | 17,50 | 145K | 39 |
| 02/07/2021 | -2,52% | -0,44 | 17,00 | 17,92 | 17,00 | 17,92 | 126K | 30 |
| 01/07/2021 | 0,11% | 0,02 | 17,44 | 17,42 | 17,15 | 17,95 | 40K | 12 |
| 30/06/2021 | -4,02% | -0,73 | 17,42 | 18,20 | 17,10 | 18,20 | 46K | 19 |
| 29/06/2021 | -0,82% | -0,15 | 18,15 | 18,50 | 17,00 | 19,25 | 158K | 37 |
| 28/06/2021 | 4,93% | 0,86 | 18,30 | 18,53 | 18,10 | 18,53 | 127K | 33 |
| 25/06/2021 | -2,90% | -0,52 | 17,44 | 19,48 | 16,81 | 19,48 | 115K | 47 |
| 24/06/2021 | -1,86% | -0,34 | 17,96 | 18,35 | 17,37 | 19,47 | 221K | 73 |
| 23/06/2021 | 12,20% | 1,99 | 18,30 | 16,66 | 16,40 | 18,45 | 177K | 62 |
| 22/06/2021 | -0,06% | -0,01 | 16,31 | 16,05 | 16,05 | 16,77 | 78K | 28 |
| 21/06/2021 | -2,57% | -0,43 | 16,32 | 17,00 | 15,51 | 17,00 | 145K | 56 |
| 18/06/2021 | -1,47% | -0,25 | 16,75 | 16,53 | 15,65 | 17,25 | 133K | 40 |
| 17/06/2021 | -4,76% | -0,85 | 17,00 | 17,93 | 16,50 | 18,00 | 240K | 69 |
| 16/06/2021 | 3,18% | 0,55 | 17,85 | 17,99 | 16,50 | 18,19 | 229K | 84 |
| 15/06/2021 | -5,82% | -1,07 | 17,30 | 18,22 | 17,00 | 18,31 | 364K | 92 |
| 14/06/2021 | -5,79% | -1,13 | 18,37 | 17,81 | 17,81 | 19,50 | 490K | 118 |
| 11/06/2021 | - | - | 19,50 | 18,11 | 17,50 | 19,50 | 43K | 21 |
Date,Open,High,Low,Close,Volume
30-Jul-21,15.73,16.39,15.54,16.18,28723
29-Jul-21,16.57,16.57,15.90,15.91,38357
28-Jul-21,16.56,16.56,16.30,16.35,4921
27-Jul-21,16.65,16.65,15.76,15.76,23944
26-Jul-21,16.74,16.74,15.90,16.32,48181
23-Jul-21,16.78,16.78,16.17,16.17,16381
22-Jul-21,16.43,16.49,16.26,16.49,11447
21-Jul-21,16.45,16.79,16.21,16.21,93646
20-Jul-21,16.97,16.97,16.40,16.40,139987
19-Jul-21,17.00,17.00,16.40,16.40,85683
16-Jul-21,16.90,17.00,16.61,16.87,45539
15-Jul-21,16.96,17.30,16.52,16.52,38700
14-Jul-21,17.79,17.79,16.79,16.79,84070
13-Jul-21,17.10,17.94,16.51,16.78,195729
12-Jul-21,17.29,17.95,16.55,16.74,99365
08-Jul-21,16.50,17.30,16.50,16.60,51945
07-Jul-21,17.00,17.00,16.00,16.32,124830
06-Jul-21,17.18,17.25,16.79,16.85,15370
05-Jul-21,17.50,17.50,16.50,16.98,144711
02-Jul-21,17.92,17.92,17.00,17.00,126427
01-Jul-21,17.42,17.95,17.15,17.44,40097
30-Jun-21,18.20,18.20,17.10,17.42,45613
29-Jun-21,18.50,19.25,17.00,18.15,158440
28-Jun-21,18.53,18.53,18.10,18.30,127279
25-Jun-21,19.48,19.48,16.81,17.44,114772
24-Jun-21,18.35,19.47,17.37,17.96,220618
23-Jun-21,16.66,18.45,16.40,18.30,176595
22-Jun-21,16.05,16.77,16.05,16.31,77837
21-Jun-21,17.00,17.00,15.51,16.32,145154
18-Jun-21,16.53,17.25,15.65,16.75,133462
17-Jun-21,17.93,18.00,16.50,17.00,240260
16-Jun-21,17.99,18.19,16.50,17.85,229046
15-Jun-21,18.22,18.31,17.00,17.30,363561
14-Jun-21,17.81,19.50,17.81,18.37,490452
11-Jun-21,18.11,19.50,17.50,19.50,42529
*exoneração de responsabilidade e termos de uso