Cotação atual, histórico e gráfico do papel: ETER1
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 |
| 20/04/2021 | 32,42% | 2,24 | 9,15 | 6,90 | 6,85 | 9,15 | 2M | 713 |
| 19/04/2021 | 3,13% | 0,21 | 6,91 | 6,50 | 6,50 | 7,19 | 771K | 292 |
| 16/04/2021 | -6,29% | -0,45 | 6,70 | 6,90 | 6,60 | 7,05 | 308K | 123 |
| 15/04/2021 | 2,29% | 0,16 | 7,15 | 6,98 | 6,98 | 7,47 | 905K | 249 |
| 14/04/2021 | 12,74% | 0,79 | 6,99 | 6,30 | 5,83 | 6,99 | 2M | 478 |
| 13/04/2021 | -7,88% | -0,53 | 6,20 | 6,64 | 6,20 | 6,71 | 567K | 219 |
| 12/04/2021 | -7,30% | -0,53 | 6,73 | 7,21 | 6,61 | 7,21 | 699K | 228 |
| 09/04/2021 | -3,07% | -0,23 | 7,26 | 7,49 | 6,81 | 7,49 | 824K | 288 |
| 08/04/2021 | -3,23% | -0,25 | 7,49 | 7,77 | 7,32 | 7,95 | 782K | 234 |
| 07/04/2021 | 6,03% | 0,44 | 7,74 | 7,27 | 7,27 | 8,00 | 1M | 458 |
| 06/04/2021 | 13,00% | 0,84 | 7,30 | 6,40 | 6,25 | 7,30 | 6M | 1.311 |
|
|
| 05/04/2021 | -7,58% | -0,53 | 6,46 | 7,05 | 6,18 | 7,10 | 2M | 956 |
| 01/04/2021 | -5,41% | -0,40 | 6,99 | 7,69 | 6,85 | 7,69 | 2M | 827 |
| 31/03/2021 | -2,76% | -0,21 | 7,39 | 7,58 | 7,12 | 7,97 | 1M | 769 |
| 30/03/2021 | -5,00% | -0,40 | 7,60 | 8,30 | 7,05 | 8,68 | 3M | 1.061 |
| 29/03/2021 | 4,58% | 0,35 | 8,00 | 7,64 | 7,00 | 8,30 | 1M | 519 |
| 26/03/2021 | 2.367,74% | 7,34 | 7,65 | 6,99 | 6,99 | 8,44 | 202K | 65 |
| 01/06/2020 | 55,00% | 0,11 | 0,31 | 0,21 | 0,20 | 0,43 | 390K | 1.108 |
| 29/05/2020 | 0,00% | 0,00 | 0,20 | 0,19 | 0,18 | 0,23 | 168K | 325 |
| 28/05/2020 | 25,00% | 0,04 | 0,20 | 0,16 | 0,16 | 0,20 | 131K | 322 |
| 27/05/2020 | 0,00% | 0,00 | 0,16 | 0,16 | 0,16 | 0,18 | 88K | 233 |
| 26/05/2020 | -5,88% | -0,01 | 0,16 | 0,17 | 0,16 | 0,17 | 33K | 122 |
| 25/05/2020 | 6,25% | 0,01 | 0,17 | 0,15 | 0,15 | 0,17 | 104K | 195 |
| 22/05/2020 | 0,00% | 0,00 | 0,16 | 0,15 | 0,15 | 0,16 | 42K | 77 |
| 21/05/2020 | 0,00% | 0,00 | 0,16 | 0,16 | 0,15 | 0,17 | 62K | 150 |
| 20/05/2020 | -5,88% | -0,01 | 0,16 | 0,15 | 0,15 | 0,17 | 28K | 119 |
| 19/05/2020 | 13,33% | 0,02 | 0,17 | 0,15 | 0,15 | 0,17 | 61K | 221 |
| 18/05/2020 | -6,25% | -0,01 | 0,15 | 0,17 | 0,15 | 0,17 | 24K | 117 |
| 15/05/2020 | -5,88% | -0,01 | 0,16 | 0,16 | 0,15 | 0,17 | 37K | 142 |
| 14/05/2020 | -5,56% | -0,01 | 0,17 | 0,15 | 0,15 | 0,18 | 34K | 212 |
| 13/05/2020 | 0,00% | 0,00 | 0,18 | 0,18 | 0,17 | 0,18 | 80K | 206 |
| 12/05/2020 | 5,88% | 0,01 | 0,18 | 0,17 | 0,17 | 0,21 | 168K | 378 |
| 11/05/2020 | 6,25% | 0,01 | 0,17 | 0,15 | 0,14 | 0,21 | 230K | 592 |
| 08/05/2020 | -27,27% | -0,06 | 0,16 | 0,20 | 0,13 | 0,24 | 195K | 899 |
| 07/05/2020 | -18,52% | -0,05 | 0,22 | 0,20 | 0,19 | 0,30 | 15K | 69 |
| 06/05/2020 | 42,11% | 0,08 | 0,27 | 0,18 | 0,17 | 0,40 | 24K | 122 |
| 13/08/2019 | -9,52% | -0,02 | 0,19 | 0,21 | 0,18 | 0,22 | 33K | 185 |
| 12/08/2019 | 5,00% | 0,01 | 0,21 | 0,19 | 0,19 | 0,26 | 67K | 317 |
| 09/08/2019 | 81,82% | 0,09 | 0,20 | 0,12 | 0,11 | 0,25 | 77K | 381 |
| 08/08/2019 | -47,62% | -0,10 | 0,11 | 0,22 | 0,11 | 0,22 | 43K | 282 |
| 07/08/2019 | 10,53% | 0,02 | 0,21 | 0,20 | 0,19 | 0,23 | 31K | 131 |
| 06/08/2019 | -20,83% | -0,05 | 0,19 | 0,22 | 0,19 | 0,23 | 18K | 114 |
| 05/08/2019 | -17,24% | -0,05 | 0,24 | 0,28 | 0,20 | 0,29 | 19K | 118 |
| 02/08/2019 | -6,45% | -0,02 | 0,29 | 0,32 | 0,29 | 0,32 | 7K | 57 |
| 01/08/2019 | -3,12% | -0,01 | 0,31 | 0,32 | 0,30 | 0,35 | 8K | 76 |
| 31/07/2019 | 3,23% | 0,01 | 0,32 | 0,31 | 0,27 | 0,37 | 20K | 117 |
| 30/07/2019 | -8,82% | -0,03 | 0,31 | 0,30 | 0,26 | 0,34 | 10K | 97 |
| 29/07/2019 | -19,05% | -0,08 | 0,34 | 0,44 | 0,26 | 0,44 | 17K | 113 |
| 26/07/2019 | 0,00% | 0,00 | 0,42 | 0,40 | 0,30 | 0,42 | 11K | 81 |
| 25/07/2019 | -2,33% | -0,01 | 0,42 | 0,41 | 0,39 | 0,51 | 38K | 146 |
| 24/07/2019 | -34,85% | -0,23 | 0,43 | 0,66 | 0,40 | 1,01 | 79K | 346 |
| 23/07/2019 | -55,41% | -0,82 | 0,66 | 0,15 | 0,15 | 0,70 | 7K | 55 |
| 23/11/2009 | 1,37% | 0,02 | 1,48 | 1,50 | 1,40 | 1,52 | 546K | 209 |
| 19/11/2009 | -14,12% | -0,24 | 1,46 | 1,70 | 1,45 | 1,70 | 341K | 114 |
| 18/11/2009 | -3,41% | -0,06 | 1,70 | 1,72 | 1,69 | 1,79 | 292K | 126 |
| 17/11/2009 | 0,00% | 0,00 | 1,76 | 1,75 | 1,70 | 1,80 | 364K | 103 |
| 16/11/2009 | -2,76% | -0,05 | 1,76 | 1,82 | 1,66 | 1,85 | 545K | 114 |
| 13/11/2009 | 5,85% | 0,10 | 1,81 | 1,72 | 1,72 | 1,87 | 281K | 83 |
| 12/11/2009 | -4,47% | -0,08 | 1,71 | 1,72 | 1,70 | 1,80 | 106K | 55 |
| 11/11/2009 | -7,73% | -0,15 | 1,79 | 1,85 | 1,79 | 1,86 | 282K | 78 |
| 10/11/2009 | 0,00% | 0,00 | 1,94 | 1,97 | 1,85 | 1,98 | 357K | 111 |
| 09/11/2009 | 7,78% | 0,14 | 1,94 | 1,79 | 1,79 | 1,95 | 404K | 130 |
| 06/11/2009 | 2,27% | 0,04 | 1,80 | 1,71 | 1,65 | 1,80 | 227K | 105 |
| 05/11/2009 | -12,00% | -0,24 | 1,76 | 1,86 | 1,70 | 1,90 | 234K | 121 |
| 04/11/2009 | 5,26% | 0,10 | 2,00 | 1,90 | 1,90 | 2,00 | 81K | 27 |
| 03/11/2009 | 18,01% | 0,29 | 1,90 | 1,65 | 1,51 | 1,99 | 93K | 48 |
| 30/10/2009 | - | - | 1,61 | 1,98 | 1,60 | 1,98 | 50K | 28 |
Date,Open,High,Low,Close,Volume
20-Apr-21,6.90,9.15,6.85,9.15,2280770
19-Apr-21,6.50,7.19,6.50,6.91,770709
16-Apr-21,6.90,7.05,6.60,6.70,307999
15-Apr-21,6.98,7.47,6.98,7.15,905442
14-Apr-21,6.30,6.99,5.83,6.99,1880076
13-Apr-21,6.64,6.71,6.20,6.20,566915
12-Apr-21,7.21,7.21,6.61,6.73,698994
09-Apr-21,7.49,7.49,6.81,7.26,824284
08-Apr-21,7.77,7.95,7.32,7.49,781936
07-Apr-21,7.27,8.00,7.27,7.74,1460489
06-Apr-21,6.40,7.30,6.25,7.30,5709560
05-Apr-21,7.05,7.10,6.18,6.46,2288717
01-Apr-21,7.69,7.69,6.85,6.99,1666312
31-Mar-21,7.58,7.97,7.12,7.39,1328585
30-Mar-21,8.30,8.68,7.05,7.60,3216261
29-Mar-21,7.64,8.30,7.00,8.00,1475246
26-Mar-21,6.99,8.44,6.99,7.65,201701
01-Jun-20,0.21,0.43,0.20,0.31,389591
29-May-20,0.19,0.23,0.18,0.20,167620
28-May-20,0.16,0.20,0.16,0.20,130572
27-May-20,0.16,0.18,0.16,0.16,87633
26-May-20,0.17,0.17,0.16,0.16,32858
25-May-20,0.15,0.17,0.15,0.17,104123
22-May-20,0.15,0.16,0.15,0.16,42458
21-May-20,0.16,0.17,0.15,0.16,61989
20-May-20,0.15,0.17,0.15,0.16,27854
19-May-20,0.15,0.17,0.15,0.17,61495
18-May-20,0.17,0.17,0.15,0.15,24277
15-May-20,0.16,0.17,0.15,0.16,36871
14-May-20,0.15,0.18,0.15,0.17,33657
13-May-20,0.18,0.18,0.17,0.18,79517
12-May-20,0.17,0.21,0.17,0.18,167909
11-May-20,0.15,0.21,0.14,0.17,229753
08-May-20,0.20,0.24,0.13,0.16,195206
07-May-20,0.20,0.30,0.19,0.22,14913
06-May-20,0.18,0.40,0.17,0.27,24121
13-Aug-19,0.21,0.22,0.18,0.19,33399
12-Aug-19,0.19,0.26,0.19,0.21,66934
09-Aug-19,0.12,0.25,0.11,0.20,76627
08-Aug-19,0.22,0.22,0.11,0.11,42617
07-Aug-19,0.20,0.23,0.19,0.21,31445
06-Aug-19,0.22,0.23,0.19,0.19,17931
05-Aug-19,0.28,0.29,0.20,0.24,19229
02-Aug-19,0.32,0.32,0.29,0.29,7281
01-Aug-19,0.32,0.35,0.30,0.31,8129
31-Jul-19,0.31,0.37,0.27,0.32,19660
30-Jul-19,0.30,0.34,0.26,0.31,10352
29-Jul-19,0.44,0.44,0.26,0.34,16666
26-Jul-19,0.40,0.42,0.30,0.42,11178
25-Jul-19,0.41,0.51,0.39,0.42,38117
24-Jul-19,0.66,1.01,0.40,0.43,79301
23-Jul-19,0.15,0.70,0.15,0.66,6765
23-Nov-09,1.50,1.52,1.40,1.48,546257
19-Nov-09,1.70,1.70,1.45,1.46,341196
18-Nov-09,1.72,1.79,1.69,1.70,292156
17-Nov-09,1.75,1.80,1.70,1.76,363526
16-Nov-09,1.82,1.85,1.66,1.76,545112
13-Nov-09,1.72,1.87,1.72,1.81,280889
12-Nov-09,1.72,1.80,1.70,1.71,105631
11-Nov-09,1.85,1.86,1.79,1.79,281797
10-Nov-09,1.97,1.98,1.85,1.94,356973
09-Nov-09,1.79,1.95,1.79,1.94,403923
06-Nov-09,1.71,1.80,1.65,1.80,226595
05-Nov-09,1.86,1.90,1.70,1.76,234170
04-Nov-09,1.90,2.00,1.90,2.00,81428
03-Nov-09,1.65,1.99,1.51,1.90,93193
30-Oct-09,1.98,1.98,1.60,1.61,49568
*exoneração de responsabilidade e termos de uso