Cotação atual, histórico e gráfico do papel: ETHA39

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 ETHA39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
23/03/2026	-2,00%	-0,58	28,49	28,45	28,10	29,02	425K	59
20/03/2026	3,53%	0,99	29,07	28,56	28,28	29,07	68K	13
19/03/2026	-2,64%	-0,76	28,08	28,32	27,86	28,47	40K	21
18/03/2026	-5,72%	-1,75	28,84	30,90	28,35	30,90	181K	41
17/03/2026	0,43%	0,13	30,59	30,23	30,23	30,75	31K	18
16/03/2026	7,82%	2,21	30,46	30,00	30,00	30,90	229K	55
13/03/2026	2,95%	0,81	28,25	28,47	27,88	29,00	69K	28

12/03/2026	1,52%	0,41	27,44	27,31	26,84	27,44	242K	24
11/03/2026	2,15%	0,57	27,03	26,60	26,36	27,11	289K	927
10/03/2026	0,11%	0,03	26,46	26,83	26,39	27,02	56K	15
09/03/2026	1,15%	0,30	26,43	26,42	26,40	26,70	202K	21
06/03/2026	-5,36%	-1,48	26,13	27,22	26,13	27,22	75K	22
05/03/2026	-3,12%	-0,89	27,61	28,79	27,31	28,79	42K	18
04/03/2026	8,57%	2,25	28,50	27,11	27,07	28,80	37K	56
03/03/2026	-1,50%	-0,40	26,25	25,90	25,72	26,50	248K	35
02/03/2026	6,60%	1,65	26,65	25,40	25,24	27,28	407K	49
27/02/2026	-4,87%	-1,28	25,00	25,47	24,78	25,59	617K	116
26/02/2026	-1,43%	-0,38	26,28	26,76	25,75	26,78	80K	16
25/02/2026	10,07%	2,44	26,66	25,28	25,28	26,87	179K	31
24/02/2026	0,50%	0,12	24,22	24,22	23,60	24,22	122K	31
23/02/2026	-6,15%	-1,58	24,10	25,14	24,01	25,18	51K	35
20/02/2026	0,47%	0,12	25,68	25,82	25,33	25,83	16K	13
19/02/2026	-0,35%	-0,09	25,56	25,55	25,16	25,58	61K	27
18/02/2026	-4,75%	-1,28	25,65	26,39	25,62	26,39	43K	21
13/02/2026	6,78%	1,71	26,93	25,75	25,75	27,18	100K	30
12/02/2026	-0,59%	-0,15	25,22	25,81	24,90	25,94	42K	18
11/02/2026	-3,83%	-1,01	25,37	25,80	24,96	26,25	48K	55
10/02/2026	-5,01%	-1,39	26,38	26,36	26,26	26,73	86K	39
09/02/2026	1,39%	0,38	27,77	26,90	26,45	28,00	378K	57
06/02/2026	12,48%	3,04	27,39	25,40	25,40	27,39	164K	55
05/02/2026	-14,92%	-4,27	24,35	28,03	24,35	28,03	133K	153
04/02/2026	-5,76%	-1,75	28,62	29,41	27,55	29,41	191K	65
03/02/2026	-1,01%	-0,31	30,37	30,68	27,99	30,68	114K	82
02/02/2026	-13,28%	-4,70	30,68	30,50	30,50	31,56	224K	115
30/01/2026	-3,47%	-1,27	35,38	36,58	35,01	36,58	260K	61
29/01/2026	-7,17%	-2,83	36,65	38,59	36,00	38,59	200K	79
28/01/2026	0,00%	0,00	39,48	39,50	39,08	39,73	60K	34
27/01/2026	2,02%	0,78	39,48	38,45	38,38	39,50	52K	37
26/01/2026	-0,97%	-0,38	38,70	38,78	38,22	39,18	117K	50
23/01/2026	0,18%	0,07	39,08	38,97	38,79	39,99	247K	45
22/01/2026	-3,44%	-1,39	39,01	40,11	38,91	40,11	183K	62
21/01/2026	-0,42%	-0,17	40,40	40,98	38,50	41,08	675K	55
20/01/2026	-6,20%	-2,68	40,57	42,01	40,40	42,21	656K	64
19/01/2026	-2,87%	-1,28	43,25	44,20	43,02	48,60	324K	102
16/01/2026	0,07%	0,03	44,53	45,02	44,19	45,02	28K	14
15/01/2026	-2,69%	-1,23	44,50	45,69	44,26	45,84	84K	31
14/01/2026	5,61%	2,43	45,73	44,67	44,59	46,00	57K	19
13/01/2026	3,29%	1,38	43,30	41,68	41,68	43,50	155K	28
12/01/2026	1,26%	0,52	41,92	41,96	41,67	42,28	19K	23
09/01/2026	-1,43%	-0,60	41,40	41,90	41,30	42,39	28K	18
08/01/2026	-1,15%	-0,49	42,00	42,18	41,41	42,41	66K	17
07/01/2026	-3,52%	-1,55	42,49	44,49	42,45	44,49	57K	40
06/01/2026	-0,52%	-0,23	44,04	44,13	43,61	44,57	497K	35
05/01/2026	3,92%	1,67	44,27	43,37	43,15	44,28	311K	34
02/01/2026	3,50%	1,44	42,60	41,88	41,68	42,99	146K	32
30/12/2025	0,02%	0,01	41,16	41,57	40,79	41,57	9K	7
29/12/2025	0,66%	0,27	41,15	40,79	40,79	41,31	37K	16
26/12/2025	-0,54%	-0,22	40,88	41,31	40,40	41,71	98K	27
23/12/2025	-2,03%	-0,85	41,10	41,76	40,70	41,76	129K	10
22/12/2025	0,79%	0,33	41,95	40,78	40,78	42,91	145K	19
19/12/2025	7,30%	2,83	41,62	46,00	41,01	46,00	212K	43
18/12/2025	-1,22%	-0,48	38,79	40,33	38,79	41,60	254K	42
17/12/2025	-3,61%	-1,47	39,27	43,00	38,90	43,00	161K	44
16/12/2025	1,77%	0,71	40,74	40,47	40,00	40,93	249K	28
15/12/2025	-4,42%	-1,85	40,03	42,89	39,79	48,53	100K	82
12/12/2025	-4,25%	-1,86	41,88	44,32	41,70	44,32	266K	50
11/12/2025	-10,00%	-4,86	43,74	44,04	43,10	44,08	220K	42
10/12/2025	6,98%	3,17	48,60	45,89	45,68	48,60	1M	1.697
09/12/2025	5,65%	2,43	45,43	43,39	42,97	46,50	320K	34
08/12/2025	3,39%	1,41	43,00	42,96	42,60	43,11	173K	25
05/12/2025	-1,38%	-0,58	41,59	41,88	41,00	42,24	416K	24
04/12/2025	0,76%	0,32	42,17	42,28	41,50	42,99	282K	56
03/12/2025	4,10%	1,65	41,85	41,25	40,88	42,01	380K	61
02/12/2025	8,12%	3,02	40,20	38,28	38,28	40,77	344K	59
01/12/2025	-9,76%	-4,02	37,18	38,69	36,75	38,69	526K	109
28/11/2025	-3,24%	-1,38	41,20	41,21	40,71	43,14	2M	99
27/11/2025	5,11%	2,07	42,58	41,71	40,08	45,20	2M	2.067
26/11/2025	1,96%	0,78	40,51	39,44	39,44	41,14	52K	29
25/11/2025	-1,90%	-0,77	39,73	39,60	38,93	39,95	265K	23
24/11/2025	9,19%	3,41	40,50	38,40	38,13	40,50	503K	40
21/11/2025	-6,15%	-2,43	37,09	40,00	36,81	40,00	271K	70
19/11/2025	-5,99%	-2,52	39,52	41,65	38,61	41,68	470K	74
18/11/2025	5,55%	2,21	42,04	41,07	40,68	42,45	246K	42
17/11/2025	-4,58%	-1,91	39,83	41,74	39,83	42,45	335K	51
14/11/2025	-2,13%	-0,91	41,74	42,00	41,30	43,26	1M	54
13/11/2025	-6,08%	-2,76	42,65	46,34	42,20	46,34	860K	67
12/11/2025	-0,57%	-0,26	45,41	45,86	45,05	47,81	351K	45
11/11/2025	-4,66%	-2,23	45,67	47,33	45,67	47,46	483K	46
10/11/2025	3,34%	1,55	47,90	48,48	47,07	48,48	119K	21
07/11/2025	3,58%	1,60	46,35	44,06	43,44	46,35	584K	35
06/11/2025	-4,28%	-2,00	44,75	46,56	44,06	46,56	527K	48
05/11/2025	-3,96%	-1,93	46,75	45,64	45,02	47,10	710K	70
04/11/2025	0,62%	0,30	48,68	48,00	43,01	48,68	686K	89
03/11/2025	-8,46%	-4,47	48,38	50,13	48,38	50,36	272K	77
31/10/2025	5,32%	2,67	52,85	50,18	50,18	52,90	154K	40
30/10/2025	-4,94%	-2,61	50,18	52,27	50,05	52,27	147K	46
29/10/2025	-3,63%	-1,99	52,79	54,38	52,27	54,38	289K	36
28/10/2025	-3,98%	-2,27	54,78	57,63	54,78	57,63	62K	31
27/10/2025	6,64%	3,55	57,05	55,02	55,02	57,29	398K	45
24/10/2025	1,83%	0,96	53,50	53,85	52,70	53,85	162K	35
23/10/2025	1,61%	0,83	52,54	52,22	52,05	53,18	241K	27
22/10/2025	-5,31%	-2,90	51,71	53,52	51,60	53,52	69K	49
21/10/2025	1,09%	0,59	54,61	52,85	52,62	55,70	301K	51
20/10/2025	3,59%	1,87	54,02	54,61	53,32	54,94	177K	33
17/10/2025	-1,47%	-0,78	52,15	53,46	51,01	53,46	246K	34
16/10/2025	-3,47%	-1,90	52,93	55,62	52,93	55,73	177K	47
15/10/2025	-3,08%	-1,74	54,83	56,35	54,28	56,37	114K	30
14/10/2025	-3,92%	-2,31	56,57	54,83	54,08	57,18	405K	42
13/10/2025	1,89%	1,09	58,88	56,58	56,42	61,88	507K	48
10/10/2025	-1,01%	-0,59	57,79	58,38	54,86	59,89	264K	55
09/10/2025	-2,72%	-1,63	58,38	60,00	58,00	60,00	161K	35
08/10/2025	-0,58%	-0,35	60,01	60,26	59,84	61,47	231K	39
07/10/2025	-5,51%	-3,52	60,36	63,88	60,16	63,88	505K	46
06/10/2025	4,93%	3,00	63,88	61,71	61,54	63,88	467K	52
03/10/2025	0,13%	0,08	60,88	60,47	60,01	61,77	472K	41
02/10/2025	4,22%	2,46	60,80	59,23	59,20	60,82	320K	93
01/10/2025	5,04%	2,80	58,34	57,01	57,01	58,46	166K	18
30/09/2025	-0,93%	-0,52	55,54	55,78	54,97	56,00	119K	22
29/09/2025	3,53%	1,91	56,06	55,04	55,04	56,50	438K	28
26/09/2025	2,75%	1,45	54,15	53,02	52,86	54,74	214K	34
25/09/2025	-5,72%	-3,20	52,70	54,00	51,70	54,24	1M	100
24/09/2025	1,18%	0,65	55,90	55,88	55,74	56,34	216K	26
23/09/2025	-0,99%	-0,55	55,25	55,82	55,22	56,58	173K	38
22/09/2025	-6,38%	-3,80	55,80	56,90	55,60	56,92	540K	69
19/09/2025	-3,12%	-1,92	59,60	62,14	59,60	62,14	194K	28
18/09/2025	2,74%	1,64	61,52	59,89	59,89	62,02	391K	30
17/09/2025	0,13%	0,08	59,88	60,18	59,50	60,24	189K	17
16/09/2025	-0,89%	-0,54	59,80	60,30	59,22	60,30	330K	37
15/09/2025	-4,68%	-2,96	60,34	60,82	59,98	61,14	163K	48
12/09/2025	5,32%	3,20	63,30	61,62	61,31	63,30	457K	37
11/09/2025	2,42%	1,42	60,10	60,12	59,88	60,36	99K	19
10/09/2025	-0,51%	-0,30	58,68	59,50	58,68	60,60	135K	41
09/09/2025	0,43%	0,25	58,98	59,40	58,50	59,63	24K	19
08/09/2025	-	-	58,73	59,19	58,50	60,02	161K	24

Date,Open,High,Low,Close,Volume
23-Mar-26,28.45,29.02,28.10,28.49,425074
20-Mar-26,28.56,29.07,28.28,29.07,68376
19-Mar-26,28.32,28.47,27.86,28.08,39846
18-Mar-26,30.90,30.90,28.35,28.84,180532
17-Mar-26,30.23,30.75,30.23,30.59,31033
16-Mar-26,30.00,30.90,30.00,30.46,228951
13-Mar-26,28.47,29.00,27.88,28.25,69361
12-Mar-26,27.31,27.44,26.84,27.44,242170
11-Mar-26,26.60,27.11,26.36,27.03,288669
10-Mar-26,26.83,27.02,26.39,26.46,56468
09-Mar-26,26.42,26.70,26.40,26.43,201805
06-Mar-26,27.22,27.22,26.13,26.13,74634
05-Mar-26,28.79,28.79,27.31,27.61,41881
04-Mar-26,27.11,28.80,27.07,28.50,36854
03-Mar-26,25.90,26.50,25.72,26.25,248220
02-Mar-26,25.40,27.28,25.24,26.65,407383
27-Feb-26,25.47,25.59,24.78,25.00,617374
26-Feb-26,26.76,26.78,25.75,26.28,79943
25-Feb-26,25.28,26.87,25.28,26.66,178702
24-Feb-26,24.22,24.22,23.60,24.22,121529
23-Feb-26,25.14,25.18,24.01,24.10,51327
20-Feb-26,25.82,25.83,25.33,25.68,15996
19-Feb-26,25.55,25.58,25.16,25.56,61023
18-Feb-26,26.39,26.39,25.62,25.65,43312
13-Feb-26,25.75,27.18,25.75,26.93,100159
12-Feb-26,25.81,25.94,24.90,25.22,42340
11-Feb-26,25.80,26.25,24.96,25.37,48102
10-Feb-26,26.36,26.73,26.26,26.38,85942
09-Feb-26,26.90,28.00,26.45,27.77,378377
06-Feb-26,25.40,27.39,25.40,27.39,164080
05-Feb-26,28.03,28.03,24.35,24.35,133341
04-Feb-26,29.41,29.41,27.55,28.62,191252
03-Feb-26,30.68,30.68,27.99,30.37,113962
02-Feb-26,30.50,31.56,30.50,30.68,223889
30-Jan-26,36.58,36.58,35.01,35.38,259504
29-Jan-26,38.59,38.59,36.00,36.65,199738
28-Jan-26,39.50,39.73,39.08,39.48,60052
27-Jan-26,38.45,39.50,38.38,39.48,51677
26-Jan-26,38.78,39.18,38.22,38.70,117168
23-Jan-26,38.97,39.99,38.79,39.08,247207
22-Jan-26,40.11,40.11,38.91,39.01,182963
21-Jan-26,40.98,41.08,38.50,40.40,675028
20-Jan-26,42.01,42.21,40.40,40.57,655564
19-Jan-26,44.20,48.60,43.02,43.25,323902
16-Jan-26,45.02,45.02,44.19,44.53,28415
15-Jan-26,45.69,45.84,44.26,44.50,83977
14-Jan-26,44.67,46.00,44.59,45.73,57413
13-Jan-26,41.68,43.50,41.68,43.30,155481
12-Jan-26,41.96,42.28,41.67,41.92,18991
09-Jan-26,41.90,42.39,41.30,41.40,27557
08-Jan-26,42.18,42.41,41.41,42.00,65741
07-Jan-26,44.49,44.49,42.45,42.49,56662
06-Jan-26,44.13,44.57,43.61,44.04,496893
05-Jan-26,43.37,44.28,43.15,44.27,311199
02-Jan-26,41.88,42.99,41.68,42.60,146001
30-Dec-25,41.57,41.57,40.79,41.16,8788
29-Dec-25,40.79,41.31,40.79,41.15,37433
26-Dec-25,41.31,41.71,40.40,40.88,97969
23-Dec-25,41.76,41.76,40.70,41.10,128957
22-Dec-25,40.78,42.91,40.78,41.95,144997
19-Dec-25,46.00,46.00,41.01,41.62,212006
18-Dec-25,40.33,41.60,38.79,38.79,253536
17-Dec-25,43.00,43.00,38.90,39.27,160568
16-Dec-25,40.47,40.93,40.00,40.74,248676
15-Dec-25,42.89,48.53,39.79,40.03,100492
12-Dec-25,44.32,44.32,41.70,41.88,266413
11-Dec-25,44.04,44.08,43.10,43.74,220063
10-Dec-25,45.89,48.60,45.68,48.60,1079123
09-Dec-25,43.39,46.50,42.97,45.43,320448
08-Dec-25,42.96,43.11,42.60,43.00,173183
05-Dec-25,41.88,42.24,41.00,41.59,415730
04-Dec-25,42.28,42.99,41.50,42.17,281842
03-Dec-25,41.25,42.01,40.88,41.85,379572
02-Dec-25,38.28,40.77,38.28,40.20,343895
01-Dec-25,38.69,38.69,36.75,37.18,526233
28-Nov-25,41.21,43.14,40.71,41.20,1721901
27-Nov-25,41.71,45.20,40.08,42.58,1845395
26-Nov-25,39.44,41.14,39.44,40.51,52096
25-Nov-25,39.60,39.95,38.93,39.73,264600
24-Nov-25,38.40,40.50,38.13,40.50,502666
21-Nov-25,40.00,40.00,36.81,37.09,271395
19-Nov-25,41.65,41.68,38.61,39.52,469651
18-Nov-25,41.07,42.45,40.68,42.04,245952
17-Nov-25,41.74,42.45,39.83,39.83,334524
14-Nov-25,42.00,43.26,41.30,41.74,1139106
13-Nov-25,46.34,46.34,42.20,42.65,859667
12-Nov-25,45.86,47.81,45.05,45.41,351113
11-Nov-25,47.33,47.46,45.67,45.67,483414
10-Nov-25,48.48,48.48,47.07,47.90,118997
07-Nov-25,44.06,46.35,43.44,46.35,584466
06-Nov-25,46.56,46.56,44.06,44.75,527100
05-Nov-25,45.64,47.10,45.02,46.75,709548
04-Nov-25,48.00,48.68,43.01,48.68,686346
03-Nov-25,50.13,50.36,48.38,48.38,272319
31-Oct-25,50.18,52.90,50.18,52.85,154245
30-Oct-25,52.27,52.27,50.05,50.18,146544
29-Oct-25,54.38,54.38,52.27,52.79,288712
28-Oct-25,57.63,57.63,54.78,54.78,62450
27-Oct-25,55.02,57.29,55.02,57.05,398058
24-Oct-25,53.85,53.85,52.70,53.50,161877
23-Oct-25,52.22,53.18,52.05,52.54,240951
22-Oct-25,53.52,53.52,51.60,51.71,68554
21-Oct-25,52.85,55.70,52.62,54.61,300654
20-Oct-25,54.61,54.94,53.32,54.02,176999
17-Oct-25,53.46,53.46,51.01,52.15,245582
16-Oct-25,55.62,55.73,52.93,52.93,176585
15-Oct-25,56.35,56.37,54.28,54.83,113590
14-Oct-25,54.83,57.18,54.08,56.57,404770
13-Oct-25,56.58,61.88,56.42,58.88,507130
10-Oct-25,58.38,59.89,54.86,57.79,264337
09-Oct-25,60.00,60.00,58.00,58.38,160819
08-Oct-25,60.26,61.47,59.84,60.01,230562
07-Oct-25,63.88,63.88,60.16,60.36,505110
06-Oct-25,61.71,63.88,61.54,63.88,467130
03-Oct-25,60.47,61.77,60.01,60.88,472440
02-Oct-25,59.23,60.82,59.20,60.80,320120
01-Oct-25,57.01,58.46,57.01,58.34,166309
30-Sep-25,55.78,56.00,54.97,55.54,118777
29-Sep-25,55.04,56.50,55.04,56.06,438145
26-Sep-25,53.02,54.74,52.86,54.15,214159
25-Sep-25,54.00,54.24,51.70,52.70,1025404
24-Sep-25,55.88,56.34,55.74,55.90,216011
23-Sep-25,55.82,56.58,55.22,55.25,172947
22-Sep-25,56.90,56.92,55.60,55.80,539970
19-Sep-25,62.14,62.14,59.60,59.60,193870
18-Sep-25,59.89,62.02,59.89,61.52,391094
17-Sep-25,60.18,60.24,59.50,59.88,189415
16-Sep-25,60.30,60.30,59.22,59.80,330100
15-Sep-25,60.82,61.14,59.98,60.34,162618
12-Sep-25,61.62,63.30,61.31,63.30,457268
11-Sep-25,60.12,60.36,59.88,60.10,98633
10-Sep-25,59.50,60.60,58.68,58.68,135468
09-Sep-25,59.40,59.63,58.50,58.98,23886
08-Sep-25,59.19,60.02,58.50,58.73,161481

*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: ETHA39