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
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	-0,54%	-0,32	58,73	59,19	58,50	60,02	161K	24
05/09/2025	0,68%	0,40	59,05	60,85	58,19	60,85	86K	33
04/09/2025	-4,65%	-2,86	58,65	60,84	58,59	60,84	187K	39
03/09/2025	4,41%	2,60	61,51	60,30	60,18	61,71	121K	27
02/09/2025	-5,27%	-3,28	58,91	59,49	58,78	60,50	386K	54
01/09/2025	5,00%	2,96	62,19	59,60	59,60	62,19	261K	74
29/08/2025	-2,55%	-1,55	59,23	59,94	58,60	60,05	484K	35
28/08/2025	-2,78%	-1,74	60,78	63,15	60,78	64,86	527K	53
27/08/2025	-0,38%	-0,24	62,52	68,13	62,34	68,13	110K	33
26/08/2025	3,19%	1,94	62,76	61,13	60,82	62,82	143K	32
25/08/2025	-8,35%	-5,54	60,82	65,03	60,82	65,03	402K	65
22/08/2025	13,67%	7,98	66,36	58,97	58,68	66,58	1M	69
21/08/2025	-2,73%	-1,64	58,38	60,05	58,30	60,05	197K	36
20/08/2025	4,31%	2,48	60,02	57,54	56,70	60,02	857K	45
19/08/2025	-3,81%	-2,28	57,54	58,73	57,20	59,82	438K	56
18/08/2025	0,30%	0,18	59,82	59,40	58,27	59,94	595K	32
15/08/2025	-4,15%	-2,58	59,64	62,88	59,46	62,88	473K	56
14/08/2025	-3,31%	-2,13	62,22	64,00	61,38	64,00	2M	103
13/08/2025	5,73%	3,49	64,35	63,61	63,00	64,44	847K	65
12/08/2025	3,40%	2,00	60,86	60,20	59,82	61,56	1M	66
11/08/2025	5,79%	3,22	58,86	57,99	57,30	59,80	807K	74
08/08/2025	4,98%	2,64	55,64	53,00	53,00	55,95	2M	53
07/08/2025	4,13%	2,10	53,00	52,75	52,60	53,20	159K	32
06/08/2025	2,31%	1,15	50,90	49,80	49,80	51,05	7K	12
05/08/2025	-2,64%	-1,35	49,75	50,60	49,50	50,95	22K	25
04/08/2025	4,35%	2,13	51,10	49,75	49,54	51,60	81K	17
01/08/2025	-7,43%	-3,93	48,97	51,50	48,97	51,50	927K	87
31/07/2025	-0,19%	-0,10	52,90	53,90	52,90	54,20	250K	30
30/07/2025	0,09%	0,05	53,00	53,40	51,95	54,02	205K	43
29/07/2025	-1,76%	-0,95	52,95	54,25	52,65	54,70	187K	32
28/07/2025	5,17%	2,65	53,90	54,20	53,12	54,50	521K	63
25/07/2025	-1,73%	-0,90	51,25	52,14	50,85	52,14	272K	28
24/07/2025	4,09%	2,05	52,15	50,65	50,65	52,20	413K	41
23/07/2025	-3,00%	-1,55	50,10	51,65	49,55	51,65	1M	55
22/07/2025	-1,43%	-0,75	51,65	53,19	51,45	53,19	479K	64
21/07/2025	4,51%	2,26	52,40	53,20	52,40	54,05	1M	112
18/07/2025	4,68%	2,24	50,14	50,61	49,69	51,10	716K	69
17/07/2025	1,14%	0,54	47,90	48,71	47,75	48,71	1M	80
16/07/2025	10,65%	4,56	47,36	45,04	44,59	47,57	2M	91
15/07/2025	0,75%	0,32	42,80	42,47	41,79	43,73	1M	75
14/07/2025	0,93%	0,39	42,48	42,53	42,26	45,02	641K	52
11/07/2025	4,96%	1,99	42,09	41,22	41,22	42,42	1M	54
10/07/2025	5,78%	2,19	40,10	39,15	38,60	40,10	654K	40
09/07/2025	5,31%	1,91	37,91	36,51	36,45	38,68	586K	60
08/07/2025	2,13%	0,75	36,00	35,70	35,25	36,15	56K	16
07/07/2025	3,55%	1,21	35,25	34,96	34,94	35,25	473K	25
04/07/2025	-3,05%	-1,07	34,04	35,15	31,85	35,15	91K	53
03/07/2025	-0,40%	-0,14	35,11	35,84	35,11	35,84	6K	4
02/07/2025	6,05%	2,01	35,25	33,95	33,87	35,52	18K	17
01/07/2025	-0,15%	-0,05	33,24	33,07	33,07	33,67	3K	16
27/06/2025	-1,36%	-0,46	33,29	33,65	33,29	33,75	67K	9
26/06/2025	-0,74%	-0,25	33,75	33,84	33,66	34,02	10K	10
25/06/2025	1,61%	0,54	34,00	33,50	33,50	34,00	3K	8
24/06/2025	4,53%	1,45	33,46	33,50	33,46	34,38	39K	17
23/06/2025	-5,27%	-1,78	32,01	33,45	30,67	33,45	52K	30
20/06/2025	-3,01%	-1,05	33,79	34,59	33,04	34,65	20K	13
18/06/2025	-1,33%	-0,47	34,84	35,67	34,44	35,67	86K	19
17/06/2025	-3,39%	-1,24	35,31	36,50	34,28	36,50	465K	31
16/06/2025	3,54%	1,25	36,55	36,44	36,28	36,81	219K	54
13/06/2025	-8,12%	-3,12	35,30	36,84	35,20	36,84	270K	47
12/06/2025	-2,49%	-0,98	38,42	39,40	38,14	39,40	81K	24
11/06/2025	1,13%	0,44	39,40	39,50	39,16	40,24	198K	32
10/06/2025	7,42%	2,69	38,96	38,24	37,96	38,96	82K	15
09/06/2025	3,87%	1,35	36,27	35,61	35,35	36,27	33K	11
06/06/2025	-2,13%	-0,76	34,92	35,34	34,80	35,70	248K	183
05/06/2025	-5,11%	-1,92	35,68	37,40	35,68	37,40	106K	25
04/06/2025	0,27%	0,10	37,60	37,15	37,15	38,03	33K	10
03/06/2025	2,71%	0,99	37,50	37,56	37,16	37,90	44K	19
02/06/2025	-1,78%	-0,66	36,51	36,88	35,56	36,88	150K	17
30/05/2025	-1,82%	-0,69	37,17	37,32	36,76	37,73	158K	18
29/05/2025	0,16%	0,06	37,86	38,72	37,59	38,72	370K	21
28/05/2025	-1,33%	-0,51	37,80	37,63	37,63	38,56	253K	22
27/05/2025	-4,25%	-1,70	38,31	39,00	37,92	39,00	578K	45
26/05/2025	8,93%	3,28	40,01	36,79	36,51	40,01	204K	40
23/05/2025	-2,31%	-0,87	36,73	37,98	36,57	37,98	43K	22
22/05/2025	5,77%	2,05	37,60	37,89	37,40	38,00	296K	35
21/05/2025	-0,48%	-0,17	35,55	36,40	35,40	36,66	47K	26
20/05/2025	0,79%	0,28	35,72	35,32	35,32	35,72	27K	18
19/05/2025	-4,24%	-1,57	35,44	36,87	34,43	36,87	47K	30
16/05/2025	2,04%	0,74	37,01	37,51	37,00	37,60	265K	20
15/05/2025	-1,97%	-0,73	36,27	37,00	35,81	37,00	221K	20
14/05/2025	-3,85%	-1,48	37,00	37,01	36,49	37,12	203K	27
13/05/2025	9,23%	3,25	38,48	35,34	35,34	38,49	60K	21
12/05/2025	6,08%	2,02	35,23	36,20	35,07	36,93	864K	70
09/05/2025	10,70%	3,21	33,21	33,00	32,39	34,07	1M	73
08/05/2025	14,90%	3,89	30,00	28,16	28,16	30,00	130K	24
07/05/2025	2,51%	0,64	26,11	26,30	26,11	26,30	629	4
06/05/2025	-2,56%	-0,67	25,47	25,60	25,47	25,60	612	6
05/05/2025	-0,46%	-0,12	26,14	26,53	25,68	26,53	2K	11
02/05/2025	3,30%	0,84	26,26	30,50	26,11	30,50	18K	12
30/04/2025	-1,93%	-0,50	25,42	25,92	25,05	25,92	161K	47
29/04/2025	2,86%	0,72	25,92	25,65	25,65	26,02	210K	24
28/04/2025	-2,59%	-0,67	25,20	25,72	25,20	25,78	42K	17
25/04/2025	2,17%	0,55	25,87	25,58	25,35	26,04	14K	25
24/04/2025	-1,94%	-0,50	25,32	26,08	25,01	26,08	8K	14
23/04/2025	4,70%	1,16	25,82	25,67	25,58	25,99	10K	17
22/04/2025	6,25%	1,45	24,66	22,74	22,74	24,99	107K	28
17/04/2025	-	-	23,21	23,57	23,21	23,69	18K	13

Date,Open,High,Low,Close,Volume
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
05-Sep-25,60.85,60.85,58.19,59.05,85623
04-Sep-25,60.84,60.84,58.59,58.65,187194
03-Sep-25,60.30,61.71,60.18,61.51,121081
02-Sep-25,59.49,60.50,58.78,58.91,386278
01-Sep-25,59.60,62.19,59.60,62.19,260780
29-Aug-25,59.94,60.05,58.60,59.23,483664
28-Aug-25,63.15,64.86,60.78,60.78,527253
27-Aug-25,68.13,68.13,62.34,62.52,110367
26-Aug-25,61.13,62.82,60.82,62.76,142660
25-Aug-25,65.03,65.03,60.82,60.82,402381
22-Aug-25,58.97,66.58,58.68,66.36,1177678
21-Aug-25,60.05,60.05,58.30,58.38,197454
20-Aug-25,57.54,60.02,56.70,60.02,856845
19-Aug-25,58.73,59.82,57.20,57.54,438030
18-Aug-25,59.40,59.94,58.27,59.82,594516
15-Aug-25,62.88,62.88,59.46,59.64,472890
14-Aug-25,64.00,64.00,61.38,62.22,2269478
13-Aug-25,63.61,64.44,63.00,64.35,846817
12-Aug-25,60.20,61.56,59.82,60.86,1119892
11-Aug-25,57.99,59.80,57.30,58.86,807012
08-Aug-25,53.00,55.95,53.00,55.64,1754468
07-Aug-25,52.75,53.20,52.60,53.00,158644
06-Aug-25,49.80,51.05,49.80,50.90,7429
05-Aug-25,50.60,50.95,49.50,49.75,21687
04-Aug-25,49.75,51.60,49.54,51.10,80798
01-Aug-25,51.50,51.50,48.97,48.97,926627
31-Jul-25,53.90,54.20,52.90,52.90,249691
30-Jul-25,53.40,54.02,51.95,53.00,204682
29-Jul-25,54.25,54.70,52.65,52.95,186632
28-Jul-25,54.20,54.50,53.12,53.90,521005
25-Jul-25,52.14,52.14,50.85,51.25,272458
24-Jul-25,50.65,52.20,50.65,52.15,413306
23-Jul-25,51.65,51.65,49.55,50.10,1377005
22-Jul-25,53.19,53.19,51.45,51.65,479264
21-Jul-25,53.20,54.05,52.40,52.40,1020155
18-Jul-25,50.61,51.10,49.69,50.14,716096
17-Jul-25,48.71,48.71,47.75,47.90,1459445
16-Jul-25,45.04,47.57,44.59,47.36,1810277
15-Jul-25,42.47,43.73,41.79,42.80,1320706
14-Jul-25,42.53,45.02,42.26,42.48,641002
11-Jul-25,41.22,42.42,41.22,42.09,1324503
10-Jul-25,39.15,40.10,38.60,40.10,654352
09-Jul-25,36.51,38.68,36.45,37.91,586469
08-Jul-25,35.70,36.15,35.25,36.00,56116
07-Jul-25,34.96,35.25,34.94,35.25,473238
04-Jul-25,35.15,35.15,31.85,34.04,90946
03-Jul-25,35.84,35.84,35.11,35.11,6372
02-Jul-25,33.95,35.52,33.87,35.25,17738
01-Jul-25,33.07,33.67,33.07,33.24,2837
27-Jun-25,33.65,33.75,33.29,33.29,66781
26-Jun-25,33.84,34.02,33.66,33.75,10317
25-Jun-25,33.50,34.00,33.50,34.00,2763
24-Jun-25,33.50,34.38,33.46,33.46,39481
23-Jun-25,33.45,33.45,30.67,32.01,52407
20-Jun-25,34.59,34.65,33.04,33.79,19625
18-Jun-25,35.67,35.67,34.44,34.84,85940
17-Jun-25,36.50,36.50,34.28,35.31,464609
16-Jun-25,36.44,36.81,36.28,36.55,218770
13-Jun-25,36.84,36.84,35.20,35.30,270021
12-Jun-25,39.40,39.40,38.14,38.42,80695
11-Jun-25,39.50,40.24,39.16,39.40,197972
10-Jun-25,38.24,38.96,37.96,38.96,82092
09-Jun-25,35.61,36.27,35.35,36.27,33339
06-Jun-25,35.34,35.70,34.80,34.92,248305
05-Jun-25,37.40,37.40,35.68,35.68,105696
04-Jun-25,37.15,38.03,37.15,37.60,32960
03-Jun-25,37.56,37.90,37.16,37.50,44464
02-Jun-25,36.88,36.88,35.56,36.51,149640
30-May-25,37.32,37.73,36.76,37.17,158297
29-May-25,38.72,38.72,37.59,37.86,369841
28-May-25,37.63,38.56,37.63,37.80,252659
27-May-25,39.00,39.00,37.92,38.31,577739
26-May-25,36.79,40.01,36.51,40.01,203680
23-May-25,37.98,37.98,36.57,36.73,42535
22-May-25,37.89,38.00,37.40,37.60,296402
21-May-25,36.40,36.66,35.40,35.55,46824
20-May-25,35.32,35.72,35.32,35.72,27468
19-May-25,36.87,36.87,34.43,35.44,46540
16-May-25,37.51,37.60,37.00,37.01,264950
15-May-25,37.00,37.00,35.81,36.27,221031
14-May-25,37.01,37.12,36.49,37.00,203089
13-May-25,35.34,38.49,35.34,38.48,60285
12-May-25,36.20,36.93,35.07,35.23,863613
09-May-25,33.00,34.07,32.39,33.21,1012167
08-May-25,28.16,30.00,28.16,30.00,130433
07-May-25,26.30,26.30,26.11,26.11,629
06-May-25,25.60,25.60,25.47,25.47,612
05-May-25,26.53,26.53,25.68,26.14,2011
02-May-25,30.50,30.50,26.11,26.26,17537
30-Apr-25,25.92,25.92,25.05,25.42,161238
29-Apr-25,25.65,26.02,25.65,25.92,210150
28-Apr-25,25.72,25.78,25.20,25.20,41855
25-Apr-25,25.58,26.04,25.35,25.87,13874
24-Apr-25,26.08,26.08,25.01,25.32,7781
23-Apr-25,25.67,25.99,25.58,25.82,9613
22-Apr-25,22.74,24.99,22.74,24.66,107471
17-Apr-25,23.57,23.69,23.21,23.21,18051

*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