Cotação atual, histórico e gráfico do papel: ETER9
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 |
| 08/07/2020 | 17,68% | 0,64 | 4,26 | 3,60 | 3,60 | 4,29 | 1M | 292 |
| 07/07/2020 | 1,97% | 0,07 | 3,62 | 3,61 | 3,57 | 3,65 | 58K | 19 |
| 06/07/2020 | 3,20% | 0,11 | 3,55 | 3,50 | 3,50 | 3,64 | 77K | 57 |
| 03/07/2020 | -0,29% | -0,01 | 3,44 | 3,44 | 3,43 | 3,44 | 37K | 21 |
| 02/07/2020 | -0,86% | -0,03 | 3,45 | 3,58 | 3,45 | 3,60 | 70K | 49 |
| 01/07/2020 | -0,57% | -0,02 | 3,48 | 3,45 | 3,40 | 3,50 | 42K | 34 |
| 30/06/2020 | -2,78% | -0,10 | 3,50 | 3,63 | 3,50 | 3,63 | 127K | 33 |
|
|
| 29/06/2020 | 4,65% | 0,16 | 3,60 | 3,54 | 3,50 | 3,60 | 82K | 44 |
| 26/06/2020 | 2,38% | 0,08 | 3,44 | 3,61 | 3,35 | 3,61 | 82K | 45 |
| 25/06/2020 | 0,60% | 0,02 | 3,36 | 3,50 | 3,35 | 3,50 | 20K | 10 |
| 24/06/2020 | -4,84% | -0,17 | 3,34 | 3,42 | 3,21 | 3,42 | 54K | 33 |
| 23/06/2020 | 1,45% | 0,05 | 3,51 | 3,70 | 3,51 | 3,74 | 118K | 41 |
| 22/06/2020 | 11,97% | 0,37 | 3,46 | 3,09 | 3,09 | 3,50 | 403K | 188 |
| 19/06/2020 | 1,31% | 0,04 | 3,09 | 3,07 | 2,99 | 3,14 | 166K | 75 |
| 18/06/2020 | 0,66% | 0,02 | 3,05 | 3,05 | 2,94 | 3,06 | 45K | 44 |
| 17/06/2020 | 4,84% | 0,14 | 3,03 | 2,99 | 2,92 | 3,03 | 113K | 138 |
| 16/06/2020 | -0,34% | -0,01 | 2,89 | 3,00 | 2,89 | 3,03 | 95K | 43 |
| 15/06/2020 | -4,61% | -0,14 | 2,90 | 2,93 | 2,80 | 3,00 | 73K | 56 |
| 12/06/2020 | -2,88% | -0,09 | 3,04 | 2,90 | 2,81 | 3,10 | 234K | 70 |
| 10/06/2020 | 4,33% | 0,13 | 3,13 | 3,10 | 2,91 | 3,35 | 308K | 145 |
| 09/06/2020 | 2,04% | 0,06 | 3,00 | 2,92 | 2,80 | 3,09 | 178K | 76 |
| 08/06/2020 | -1,67% | -0,05 | 2,94 | 3,09 | 2,80 | 3,15 | 241K | 111 |
| 05/06/2020 | -65,98% | -5,80 | 2,99 | 3,19 | 2,80 | 3,19 | 134K | 99 |
| 14/01/2010 | 1,27% | 0,11 | 8,79 | 8,70 | 8,70 | 8,79 | 14K | 5 |
| 13/01/2010 | -0,34% | -0,03 | 8,68 | 8,66 | 8,65 | 8,70 | 20K | 11 |
| 12/01/2010 | 1,04% | 0,09 | 8,71 | 8,52 | 8,52 | 8,71 | 39K | 10 |
| 11/01/2010 | 0,23% | 0,02 | 8,62 | 8,61 | 8,51 | 8,62 | 25K | 8 |
| 08/01/2010 | 3,12% | 0,26 | 8,60 | 8,34 | 8,32 | 8,60 | 72K | 11 |
| 07/01/2010 | -0,83% | -0,07 | 8,34 | 8,40 | 8,34 | 8,40 | 6K | 4 |
| 06/01/2010 | 1,94% | 0,16 | 8,41 | 8,33 | 8,31 | 8,41 | 212K | 15 |
| 05/01/2010 | -2,94% | -0,25 | 8,25 | 8,10 | 8,10 | 8,41 | 56K | 17 |
| 04/01/2010 | -2,30% | -0,20 | 8,50 | 8,50 | 8,45 | 8,55 | 35K | 11 |
| 30/12/2009 | 5,33% | 0,44 | 8,70 | 8,29 | 8,05 | 8,70 | 82K | 17 |
| 29/12/2009 | 1,60% | 0,13 | 8,26 | 8,19 | 8,19 | 8,26 | 7K | 3 |
| 28/12/2009 | 1,88% | 0,15 | 8,13 | 8,20 | 8,11 | 8,20 | 39K | 7 |
| 23/12/2009 | -0,25% | -0,02 | 7,98 | 8,01 | 7,98 | 8,02 | 55K | 14 |
| 22/12/2009 | 0,38% | 0,03 | 8,00 | 8,00 | 7,91 | 8,00 | 18K | 8 |
| 21/12/2009 | 0,00% | 0,00 | 7,97 | 8,00 | 7,90 | 8,00 | 131K | 13 |
| 18/12/2009 | -0,25% | -0,02 | 7,97 | 8,01 | 7,97 | 8,01 | 163K | 7 |
| 17/12/2009 | -4,31% | -0,36 | 7,99 | 8,10 | 7,99 | 8,10 | 161K | 36 |
| 16/12/2009 | -0,60% | -0,05 | 8,35 | 8,45 | 8,35 | 8,50 | 133K | 4 |
| 15/12/2009 | -0,12% | -0,01 | 8,40 | 8,35 | 8,32 | 8,40 | 42K | 5 |
| 14/12/2009 | -0,59% | -0,05 | 8,41 | 8,29 | 8,29 | 8,54 | 57K | 24 |
| 11/12/2009 | 2,05% | 0,17 | 8,46 | 8,29 | 8,29 | 8,46 | 88K | 20 |
| 10/12/2009 | 3,62% | 0,29 | 8,29 | 8,10 | 8,10 | 8,29 | 176K | 22 |
| 09/12/2009 | 1,78% | 0,14 | 8,00 | 7,90 | 7,90 | 8,00 | 224K | 15 |
| 08/12/2009 | -0,13% | -0,01 | 7,86 | 7,79 | 7,79 | 7,90 | 299K | 18 |
| 07/12/2009 | 2,34% | 0,18 | 7,87 | 7,70 | 7,70 | 7,87 | 185K | 21 |
| 04/12/2009 | -0,13% | -0,01 | 7,69 | 7,70 | 7,55 | 7,75 | 57K | 12 |
| 03/12/2009 | -0,39% | -0,03 | 7,70 | 7,73 | 7,70 | 7,73 | 136K | 17 |
| 02/12/2009 | -0,26% | -0,02 | 7,73 | 7,51 | 7,51 | 7,82 | 65K | 14 |
| 01/12/2009 | - | - | 7,75 | 7,80 | 7,74 | 7,82 | 480K | 33 |
Date,Open,High,Low,Close,Volume
08-Jul-20,3.60,4.29,3.60,4.26,1023909
07-Jul-20,3.61,3.65,3.57,3.62,58493
06-Jul-20,3.50,3.64,3.50,3.55,77174
03-Jul-20,3.44,3.44,3.43,3.44,37398
02-Jul-20,3.58,3.60,3.45,3.45,70144
01-Jul-20,3.45,3.50,3.40,3.48,41840
30-Jun-20,3.63,3.63,3.50,3.50,127174
29-Jun-20,3.54,3.60,3.50,3.60,82096
26-Jun-20,3.61,3.61,3.35,3.44,81736
25-Jun-20,3.50,3.50,3.35,3.36,20460
24-Jun-20,3.42,3.42,3.21,3.34,54107
23-Jun-20,3.70,3.74,3.51,3.51,118145
22-Jun-20,3.09,3.50,3.09,3.46,402571
19-Jun-20,3.07,3.14,2.99,3.09,165934
18-Jun-20,3.05,3.06,2.94,3.05,45470
17-Jun-20,2.99,3.03,2.92,3.03,113158
16-Jun-20,3.00,3.03,2.89,2.89,95423
15-Jun-20,2.93,3.00,2.80,2.90,72833
12-Jun-20,2.90,3.10,2.81,3.04,234471
10-Jun-20,3.10,3.35,2.91,3.13,308417
09-Jun-20,2.92,3.09,2.80,3.00,178160
08-Jun-20,3.09,3.15,2.80,2.94,241038
05-Jun-20,3.19,3.19,2.80,2.99,133863
14-Jan-10,8.70,8.79,8.70,8.79,13974
13-Jan-10,8.66,8.70,8.65,8.68,19965
12-Jan-10,8.52,8.71,8.52,8.71,38574
11-Jan-10,8.61,8.62,8.51,8.62,24774
08-Jan-10,8.34,8.60,8.32,8.60,71650
07-Jan-10,8.40,8.40,8.34,8.34,5844
06-Jan-10,8.33,8.41,8.31,8.41,212167
05-Jan-10,8.10,8.41,8.10,8.25,56375
04-Jan-10,8.50,8.55,8.45,8.50,34955
30-Dec-09,8.29,8.70,8.05,8.70,82392
29-Dec-09,8.19,8.26,8.19,8.26,7390
28-Dec-09,8.20,8.20,8.11,8.13,39240
23-Dec-09,8.01,8.02,7.98,7.98,55272
22-Dec-09,8.00,8.00,7.91,8.00,17530
21-Dec-09,8.00,8.00,7.90,7.97,131313
18-Dec-09,8.01,8.01,7.97,7.97,162898
17-Dec-09,8.10,8.10,7.99,7.99,160843
16-Dec-09,8.45,8.50,8.35,8.35,133230
15-Dec-09,8.35,8.40,8.32,8.40,41729
14-Dec-09,8.29,8.54,8.29,8.41,56806
11-Dec-09,8.29,8.46,8.29,8.46,88370
10-Dec-09,8.10,8.29,8.10,8.29,176368
09-Dec-09,7.90,8.00,7.90,8.00,224192
08-Dec-09,7.79,7.90,7.79,7.86,299497
07-Dec-09,7.70,7.87,7.70,7.87,184750
04-Dec-09,7.70,7.75,7.55,7.69,57242
03-Dec-09,7.73,7.73,7.70,7.70,135931
02-Dec-09,7.51,7.82,7.51,7.73,64542
01-Dec-09,7.80,7.82,7.74,7.75,480428
*exoneração de responsabilidade e termos de uso