Cotação atual, histórico e gráfico do papel: ETHE11

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 ETHE11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-3,27%	-1,77	52,31	53,33	52,12	53,55	7M	4.702
18/11/2024	2,02%	1,07	54,08	52,90	51,32	54,10	11M	5.409
14/11/2024	-1,40%	-0,75	53,01	53,65	51,40	54,42	20M	8.023
13/11/2024	-4,34%	-2,44	53,76	54,00	52,98	56,80	16M	6.090
12/11/2024	0,81%	0,45	56,20	54,80	53,62	56,20	9M	3.651
11/11/2024	12,47%	6,18	55,75	53,49	52,31	56,29	19M	10.817
08/11/2024	3,27%	1,57	49,57	49,01	48,62	49,80	12M	15.086

07/11/2024	6,31%	2,85	48,00	46,64	45,90	48,07	11M	7.367
06/11/2024	8,93%	3,70	45,15	44,80	44,06	45,15	11M	7.196
05/11/2024	0,85%	0,35	41,45	41,60	40,66	42,23	4M	3.057
04/11/2024	-3,99%	-1,71	41,10	42,17	40,58	42,40	5M	2.041
01/11/2024	0,26%	0,11	42,81	42,74	42,46	44,31	3M	3.192
31/10/2024	-3,17%	-1,40	42,70	44,10	42,44	44,52	3M	2.086
30/10/2024	0,57%	0,25	44,10	45,00	44,10	46,00	9M	2.511
29/10/2024	5,71%	2,37	43,85	43,35	43,09	44,73	7M	3.204
28/10/2024	0,17%	0,07	41,48	41,70	41,30	42,23	4M	1.353
25/10/2024	-2,06%	-0,87	41,41	42,51	40,75	42,62	4M	25.186
24/10/2024	0,67%	0,28	42,28	42,09	41,72	42,51	3M	1.265
23/10/2024	-3,69%	-1,61	42,00	43,29	41,27	43,29	4M	5.621
22/10/2024	-2,31%	-1,03	43,61	44,39	43,22	44,39	4M	5.299
21/10/2024	0,79%	0,35	44,64	45,03	44,10	45,03	3M	4.944
18/10/2024	1,93%	0,84	44,29	42,90	42,90	44,41	3M	3.843
17/10/2024	-0,14%	-0,06	43,45	43,50	42,72	43,90	5M	4.678
16/10/2024	1,35%	0,58	43,51	42,95	42,50	45,21	7M	2.408
15/10/2024	2,17%	0,91	42,93	42,30	41,58	43,76	6M	13.599
14/10/2024	5,66%	2,25	42,02	41,40	41,33	42,70	6M	2.936
11/10/2024	4,00%	1,53	39,77	39,26	39,26	40,15	3M	998
10/10/2024	-2,37%	-0,93	38,24	39,25	38,00	39,25	1M	560
09/10/2024	-0,23%	-0,09	39,17	39,15	39,03	40,04	2M	2.097
08/10/2024	0,69%	0,27	39,26	39,14	38,63	39,35	3M	1.258
07/10/2024	0,08%	0,03	38,99	39,13	38,32	39,67	5M	2.730
04/10/2024	3,18%	1,20	38,96	38,25	37,80	39,10	2M	1.024
03/10/2024	-0,11%	-0,04	37,76	38,02	37,39	38,10	2M	866
02/10/2024	-3,87%	-1,52	37,80	39,31	37,80	39,50	3M	2.022
01/10/2024	-4,10%	-1,68	39,32	41,97	38,77	41,97	3M	3.719
30/09/2024	-3,76%	-1,60	41,00	41,88	40,88	41,88	2M	815
27/09/2024	1,45%	0,61	42,60	42,20	41,72	43,07	3M	1.910
26/09/2024	2,04%	0,84	41,99	41,40	41,25	42,15	1M	409
25/09/2024	-2,37%	-1,00	41,15	42,10	41,05	42,10	2M	518
24/09/2024	-2,09%	-0,90	42,15	42,29	41,31	42,53	2M	672
23/09/2024	5,13%	2,10	43,05	42,55	42,14	43,30	5M	1.517
20/09/2024	4,38%	1,72	40,95	40,38	40,24	41,12	5M	1.178
19/09/2024	5,74%	2,13	39,23	38,88	38,45	39,44	5M	1.550
18/09/2024	-2,03%	-0,77	37,10	37,66	36,97	37,73	2M	734
17/09/2024	2,32%	0,86	37,87	37,39	37,30	38,68	2M	1.442
16/09/2024	-5,68%	-2,23	37,01	37,72	36,92	37,72	4M	1.291
13/09/2024	1,29%	0,50	39,24	39,20	38,35	39,50	3M	1.162
12/09/2024	-0,79%	-0,31	38,74	39,02	38,53	39,27	932K	436
11/09/2024	-1,64%	-0,65	39,05	38,80	37,85	39,42	1M	577
10/09/2024	3,04%	1,17	39,70	38,82	38,32	39,73	2M	492
09/09/2024	4,56%	1,68	38,53	38,13	37,63	38,61	3M	877
06/09/2024	-5,63%	-2,20	36,85	39,05	36,58	39,24	7M	1.841
05/09/2024	-3,10%	-1,25	39,05	39,52	38,72	39,80	4M	1.022
04/09/2024	-0,49%	-0,20	40,30	39,77	39,58	41,07	2M	841
03/09/2024	-1,84%	-0,76	40,50	41,18	40,30	41,18	2M	1.064
02/09/2024	-0,65%	-0,27	41,26	41,54	41,05	41,69	1M	481
30/08/2024	-0,55%	-0,23	41,53	41,47	40,15	42,16	3M	943
29/08/2024	1,95%	0,80	41,76	41,62	41,06	42,75	6M	1.205
28/08/2024	-1,82%	-0,76	40,96	41,66	40,34	41,66	4M	1.653
27/08/2024	-3,43%	-1,48	41,72	42,52	41,40	42,52	3M	772
26/08/2024	-2,92%	-1,30	43,20	44,19	43,02	44,19	3M	934
23/08/2024	5,43%	2,29	44,50	42,95	42,49	44,50	5M	2.076
22/08/2024	-1,61%	-0,69	42,21	42,90	41,80	43,08	4M	1.181
21/08/2024	2,14%	0,90	42,90	41,80	40,75	42,90	5M	1.204
20/08/2024	0,99%	0,41	42,00	42,06	41,05	42,47	5M	1.020
19/08/2024	-1,45%	-0,61	41,59	41,50	41,10	41,79	2M	660
16/08/2024	2,18%	0,90	42,20	41,67	41,14	42,20	2M	522
15/08/2024	-4,04%	-1,74	41,30	42,99	40,89	43,04	5M	2.314
14/08/2024	-0,92%	-0,40	43,04	43,50	42,10	43,65	2M	747
13/08/2024	1,02%	0,44	43,44	42,80	42,50	43,88	2M	887
12/08/2024	1,99%	0,84	43,00	42,88	42,30	43,80	6M	877
09/08/2024	-0,80%	-0,34	42,16	42,72	41,52	43,31	3M	781
08/08/2024	8,83%	3,45	42,50	40,85	40,21	42,80	6M	1.922
07/08/2024	-7,02%	-2,95	39,05	41,48	38,73	41,48	15M	3.594
06/08/2024	0,02%	0,01	42,00	42,46	40,81	42,99	11M	5.603
05/08/2024	-17,50%	-8,91	41,99	38,00	37,03	43,31	24M	8.005
02/08/2024	-3,07%	-1,61	50,90	53,00	50,38	53,48	4M	1.819
01/08/2024	-3,39%	-1,84	52,51	53,37	51,41	53,38	7M	2.180
31/07/2024	0,98%	0,53	54,35	55,03	54,14	55,44	2M	3.027
30/07/2024	-1,73%	-0,95	53,82	55,45	53,82	55,96	4M	1.941
29/07/2024	0,96%	0,52	54,77	55,73	54,32	56,29	7M	2.074
26/07/2024	5,14%	2,65	54,25	53,38	53,38	54,55	4M	1.041
25/07/2024	-7,43%	-4,14	51,60	52,49	51,60	52,69	13M	5.965
24/07/2024	-1,87%	-1,06	55,74	57,16	55,74	57,39	4M	1.428
23/07/2024	-0,51%	-0,29	56,80	57,09	55,85	57,57	7M	2.110
22/07/2024	-0,87%	-0,50	57,09	57,35	56,02	57,35	3M	785
19/07/2024	3,49%	1,94	57,59	55,62	55,40	57,69	4M	1.314
18/07/2024	1,61%	0,88	55,65	55,30	54,88	56,60	4M	2.750
17/07/2024	-0,78%	-0,43	54,77	55,30	54,39	55,79	3M	2.823
16/07/2024	1,10%	0,60	55,20	54,31	53,77	55,75	3M	1.308
15/07/2024	10,28%	5,09	54,60	53,10	53,10	54,60	7M	1.825
12/07/2024	-0,48%	-0,24	49,51	49,55	49,03	50,33	1M	584
11/07/2024	0,10%	0,05	49,75	50,60	49,31	50,76	3M	4.277
10/07/2024	1,20%	0,59	49,70	49,28	49,11	49,96	2M	794
09/07/2024	1,40%	0,68	49,11	48,77	48,60	49,59	5M	2.437
08/07/2024	0,48%	0,23	48,43	48,89	47,08	49,37	4M	1.648
05/07/2024	-3,89%	-1,95	48,20	49,40	47,71	49,40	9M	3.227
04/07/2024	-6,97%	-3,76	50,15	51,33	49,80	51,34	11M	3.927
03/07/2024	-5,02%	-2,85	53,91	54,48	53,72	55,12	8M	18.049
02/07/2024	-0,94%	-0,54	56,76	57,00	56,59	57,33	3M	1.944
01/07/2024	3,35%	1,86	57,30	56,55	55,72	57,49	6M	4.529
28/06/2024	-0,47%	-0,26	55,44	55,70	54,60	56,37	4M	1.086
27/06/2024	1,14%	0,63	55,70	55,24	55,09	56,10	2M	799
26/06/2024	1,27%	0,69	55,07	54,50	54,11	55,07	2M	793
25/06/2024	3,98%	2,08	54,38	53,35	53,35	55,00	4M	3.233
24/06/2024	-7,60%	-4,30	52,30	53,63	51,63	53,63	10M	2.777
21/06/2024	0,00%	0,00	56,60	56,20	55,49	56,60	2M	795
20/06/2024	0,11%	0,06	56,60	57,00	55,53	57,00	4M	3.177
19/06/2024	3,36%	1,84	56,54	56,05	55,94	57,07	4M	1.082
18/06/2024	-2,15%	-1,20	54,70	55,15	53,61	55,15	4M	1.529
17/06/2024	3,35%	1,81	55,90	55,70	55,00	56,48	5M	897
14/06/2024	-1,65%	-0,91	54,09	55,35	53,50	55,50	5M	1.108
13/06/2024	-1,96%	-1,10	55,00	55,61	54,30	56,01	4M	3.110
12/06/2024	1,59%	0,88	56,10	57,45	55,56	57,66	8M	1.845
11/06/2024	-3,97%	-2,28	55,22	55,80	54,27	56,07	8M	1.740
10/06/2024	0,00%	0,00	57,50	57,80	57,35	58,11	2M	1.206
07/06/2024	-2,62%	-1,55	57,50	58,58	55,72	59,36	7M	4.035
06/06/2024	-2,02%	-1,22	59,05	60,14	58,44	60,14	5M	5.313
05/06/2024	1,65%	0,98	60,27	59,30	58,53	60,27	8M	5.068
04/06/2024	2,31%	1,34	59,29	57,95	57,95	59,33	6M	2.587
03/06/2024	-1,18%	-0,69	57,95	58,85	57,73	59,41	5M	2.635
31/05/2024	1,28%	0,74	58,64	58,36	57,28	59,38	7M	4.143
29/05/2024	-0,41%	-0,24	57,90	58,21	56,97	58,38	3M	824
28/05/2024	-1,94%	-1,15	58,14	59,00	57,15	59,00	7M	4.011
27/05/2024	4,11%	2,34	59,29	59,30	58,70	60,34	7M	5.088
24/05/2024	1,66%	0,93	56,95	56,68	55,68	57,09	13M	1.492
23/05/2024	-0,48%	-0,27	56,02	58,16	56,02	60,00	16M	5.324
22/05/2024	0,70%	0,39	56,29	55,90	55,00	57,15	10M	3.071
21/05/2024	9,16%	4,69	55,90	55,09	55,09	57,45	22M	7.246
20/05/2024	10,01%	4,66	51,21	46,61	46,27	51,52	4M	1.232
17/05/2024	4,30%	1,92	46,55	46,18	45,80	46,70	3M	1.564
16/05/2024	-2,55%	-1,17	44,63	45,54	44,06	45,54	1M	1.569
15/05/2024	3,76%	1,66	45,80	44,77	44,23	45,81	3M	1.133
14/05/2024	-	-	44,14	44,14	43,15	44,60	3M	2.659

Date,Open,High,Low,Close,Volume
19-Nov-24,53.33,53.55,52.12,52.31,7160642
18-Nov-24,52.90,54.10,51.32,54.08,10801535
14-Nov-24,53.65,54.42,51.40,53.01,19549850
13-Nov-24,54.00,56.80,52.98,53.76,15949534
12-Nov-24,54.80,56.20,53.62,56.20,9120447
11-Nov-24,53.49,56.29,52.31,55.75,19289903
08-Nov-24,49.01,49.80,48.62,49.57,11788393
07-Nov-24,46.64,48.07,45.90,48.00,10600978
06-Nov-24,44.80,45.15,44.06,45.15,11105081
05-Nov-24,41.60,42.23,40.66,41.45,3916971
04-Nov-24,42.17,42.40,40.58,41.10,4506505
01-Nov-24,42.74,44.31,42.46,42.81,3295917
31-Oct-24,44.10,44.52,42.44,42.70,3181122
30-Oct-24,45.00,46.00,44.10,44.10,8602739
29-Oct-24,43.35,44.73,43.09,43.85,6906461
28-Oct-24,41.70,42.23,41.30,41.48,4069459
25-Oct-24,42.51,42.62,40.75,41.41,4319853
24-Oct-24,42.09,42.51,41.72,42.28,2500050
23-Oct-24,43.29,43.29,41.27,42.00,4113983
22-Oct-24,44.39,44.39,43.22,43.61,3569810
21-Oct-24,45.03,45.03,44.10,44.64,3370217
18-Oct-24,42.90,44.41,42.90,44.29,3342674
17-Oct-24,43.50,43.90,42.72,43.45,5343215
16-Oct-24,42.95,45.21,42.50,43.51,7172102
15-Oct-24,42.30,43.76,41.58,42.93,5618324
14-Oct-24,41.40,42.70,41.33,42.02,5611864
11-Oct-24,39.26,40.15,39.26,39.77,2547183
10-Oct-24,39.25,39.25,38.00,38.24,1417102
09-Oct-24,39.15,40.04,39.03,39.17,1699299
08-Oct-24,39.14,39.35,38.63,39.26,2897708
07-Oct-24,39.13,39.67,38.32,38.99,5036372
04-Oct-24,38.25,39.10,37.80,38.96,1876052
03-Oct-24,38.02,38.10,37.39,37.76,1989655
02-Oct-24,39.31,39.50,37.80,37.80,2910785
01-Oct-24,41.97,41.97,38.77,39.32,3307068
30-Sep-24,41.88,41.88,40.88,41.00,1873954
27-Sep-24,42.20,43.07,41.72,42.60,2668712
26-Sep-24,41.40,42.15,41.25,41.99,1243595
25-Sep-24,42.10,42.10,41.05,41.15,1843283
24-Sep-24,42.29,42.53,41.31,42.15,2138266
23-Sep-24,42.55,43.30,42.14,43.05,5347661
20-Sep-24,40.38,41.12,40.24,40.95,4833228
19-Sep-24,38.88,39.44,38.45,39.23,5155487
18-Sep-24,37.66,37.73,36.97,37.10,2191996
17-Sep-24,37.39,38.68,37.30,37.87,2409899
16-Sep-24,37.72,37.72,36.92,37.01,4169052
13-Sep-24,39.20,39.50,38.35,39.24,3230980
12-Sep-24,39.02,39.27,38.53,38.74,932240
11-Sep-24,38.80,39.42,37.85,39.05,1112104
10-Sep-24,38.82,39.73,38.32,39.70,1703579
09-Sep-24,38.13,38.61,37.63,38.53,2995957
06-Sep-24,39.05,39.24,36.58,36.85,7333551
05-Sep-24,39.52,39.80,38.72,39.05,3555294
04-Sep-24,39.77,41.07,39.58,40.30,1642130
03-Sep-24,41.18,41.18,40.30,40.50,1885714
02-Sep-24,41.54,41.69,41.05,41.26,1405365
30-Aug-24,41.47,42.16,40.15,41.53,2875553
29-Aug-24,41.62,42.75,41.06,41.76,5705258
28-Aug-24,41.66,41.66,40.34,40.96,3985390
27-Aug-24,42.52,42.52,41.40,41.72,3266979
26-Aug-24,44.19,44.19,43.02,43.20,2582388
23-Aug-24,42.95,44.50,42.49,44.50,4802684
22-Aug-24,42.90,43.08,41.80,42.21,4351729
21-Aug-24,41.80,42.90,40.75,42.90,4959031
20-Aug-24,42.06,42.47,41.05,42.00,4550300
19-Aug-24,41.50,41.79,41.10,41.59,2029135
16-Aug-24,41.67,42.20,41.14,42.20,1667329
15-Aug-24,42.99,43.04,40.89,41.30,5209577
14-Aug-24,43.50,43.65,42.10,43.04,1809720
13-Aug-24,42.80,43.88,42.50,43.44,2348330
12-Aug-24,42.88,43.80,42.30,43.00,5613247
09-Aug-24,42.72,43.31,41.52,42.16,3375301
08-Aug-24,40.85,42.80,40.21,42.50,5641857
07-Aug-24,41.48,41.48,38.73,39.05,15295830
06-Aug-24,42.46,42.99,40.81,42.00,11451525
05-Aug-24,38.00,43.31,37.03,41.99,24280250
02-Aug-24,53.00,53.48,50.38,50.90,4228539
01-Aug-24,53.37,53.38,51.41,52.51,7293410
31-Jul-24,55.03,55.44,54.14,54.35,2109608
30-Jul-24,55.45,55.96,53.82,53.82,3876667
29-Jul-24,55.73,56.29,54.32,54.77,6664894
26-Jul-24,53.38,54.55,53.38,54.25,4253476
25-Jul-24,52.49,52.69,51.60,51.60,12527091
24-Jul-24,57.16,57.39,55.74,55.74,4175587
23-Jul-24,57.09,57.57,55.85,56.80,7492308
22-Jul-24,57.35,57.35,56.02,57.09,3068205
19-Jul-24,55.62,57.69,55.40,57.59,3742074
18-Jul-24,55.30,56.60,54.88,55.65,3609424
17-Jul-24,55.30,55.79,54.39,54.77,2735117
16-Jul-24,54.31,55.75,53.77,55.20,2987131
15-Jul-24,53.10,54.60,53.10,54.60,7131795
12-Jul-24,49.55,50.33,49.03,49.51,1304466
11-Jul-24,50.60,50.76,49.31,49.75,2859872
10-Jul-24,49.28,49.96,49.11,49.70,1675126
09-Jul-24,48.77,49.59,48.60,49.11,4507740
08-Jul-24,48.89,49.37,47.08,48.43,4147541
05-Jul-24,49.40,49.40,47.71,48.20,9182400
04-Jul-24,51.33,51.34,49.80,50.15,11183566
03-Jul-24,54.48,55.12,53.72,53.91,8266745
02-Jul-24,57.00,57.33,56.59,56.76,2663779
01-Jul-24,56.55,57.49,55.72,57.30,5664674
28-Jun-24,55.70,56.37,54.60,55.44,4138415
27-Jun-24,55.24,56.10,55.09,55.70,2132681
26-Jun-24,54.50,55.07,54.11,55.07,2198798
25-Jun-24,53.35,55.00,53.35,54.38,4125909
24-Jun-24,53.63,53.63,51.63,52.30,9845392
21-Jun-24,56.20,56.60,55.49,56.60,1990616
20-Jun-24,57.00,57.00,55.53,56.60,3580936
19-Jun-24,56.05,57.07,55.94,56.54,4128660
18-Jun-24,55.15,55.15,53.61,54.70,3669384
17-Jun-24,55.70,56.48,55.00,55.90,4609730
14-Jun-24,55.35,55.50,53.50,54.09,4626006
13-Jun-24,55.61,56.01,54.30,55.00,3696085
12-Jun-24,57.45,57.66,55.56,56.10,8105307
11-Jun-24,55.80,56.07,54.27,55.22,7543619
10-Jun-24,57.80,58.11,57.35,57.50,2235614
07-Jun-24,58.58,59.36,55.72,57.50,7420830
06-Jun-24,60.14,60.14,58.44,59.05,5160958
05-Jun-24,59.30,60.27,58.53,60.27,8123112
04-Jun-24,57.95,59.33,57.95,59.29,5543240
03-Jun-24,58.85,59.41,57.73,57.95,4685834
31-May-24,58.36,59.38,57.28,58.64,6521560
29-May-24,58.21,58.38,56.97,57.90,2754444
28-May-24,59.00,59.00,57.15,58.14,6741474
27-May-24,59.30,60.34,58.70,59.29,7250938
24-May-24,56.68,57.09,55.68,56.95,12505803
23-May-24,58.16,60.00,56.02,56.02,16022916
22-May-24,55.90,57.15,55.00,56.29,9521300
21-May-24,55.09,57.45,55.09,55.90,21770841
20-May-24,46.61,51.52,46.27,51.21,4227505
17-May-24,46.18,46.70,45.80,46.55,2964807
16-May-24,45.54,45.54,44.06,44.63,1302392
15-May-24,44.77,45.81,44.23,45.80,2984155
14-May-24,44.14,44.60,43.15,44.14,2902322

*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: ETHE11