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
13/03/2026	3,90%	1,22	32,50	32,50	32,10	33,47	16M	2.191
12/03/2026	0,58%	0,18	31,28	31,09	30,82	31,55	11M	3.836
11/03/2026	2,30%	0,70	31,10	30,40	30,36	31,16	14M	3.042
10/03/2026	-0,49%	-0,15	30,40	30,76	30,26	31,24	18M	2.005
09/03/2026	1,13%	0,34	30,55	30,30	30,30	30,82	11M	7.777
06/03/2026	-5,15%	-1,64	30,21	31,85	29,95	31,85	16M	3.481
05/03/2026	-2,66%	-0,87	31,85	32,53	31,34	32,53	11M	2.191

04/03/2026	8,31%	2,51	32,72	31,05	31,05	33,32	21M	4.249
03/03/2026	-1,11%	-0,34	30,21	29,97	29,65	30,93	10M	1.210
02/03/2026	6,71%	1,92	30,55	28,91	28,91	31,47	15M	3.508
27/02/2026	-4,66%	-1,40	28,63	29,38	28,50	29,50	11M	11.402
26/02/2026	-2,40%	-0,74	30,03	30,89	29,59	30,96	15M	1.957
25/02/2026	11,16%	3,09	30,77	29,03	29,03	30,99	21M	2.876
24/02/2026	-0,61%	-0,17	27,68	27,36	27,07	27,90	10M	4.920
23/02/2026	-5,21%	-1,53	27,85	29,00	27,62	29,02	12M	3.142
20/02/2026	-0,07%	-0,02	29,38	29,75	29,09	29,77	6M	5.118
19/02/2026	-0,17%	-0,05	29,40	29,78	28,91	29,78	7M	2.830
18/02/2026	-4,91%	-1,52	29,45	29,85	29,32	30,07	4M	1.392
13/02/2026	7,50%	2,16	30,97	29,41	29,35	31,32	19M	3.644
12/02/2026	-1,84%	-0,54	28,81	29,56	28,61	29,90	7M	1.524
11/02/2026	-3,39%	-1,03	29,35	29,60	28,70	30,16	13M	2.684
10/02/2026	-4,94%	-1,58	30,38	30,44	30,09	30,88	10M	3.130
09/02/2026	2,77%	0,86	31,96	30,85	30,39	32,35	15M	2.673
06/02/2026	9,82%	2,78	31,10	29,32	29,30	31,65	25M	6.592
05/02/2026	-13,66%	-4,48	28,32	31,50	28,00	32,08	54M	8.001
04/02/2026	-7,34%	-2,60	32,80	34,13	31,81	34,47	29M	3.472
03/02/2026	-0,25%	-0,09	35,40	35,27	32,21	35,49	30M	4.574
02/02/2026	-13,44%	-5,51	35,49	35,85	35,22	36,65	32M	5.144
30/01/2026	-3,46%	-1,47	41,00	41,51	40,32	42,06	17M	2.693
29/01/2026	-5,56%	-2,50	42,47	44,06	41,55	44,27	20M	4.148
28/01/2026	-0,71%	-0,32	44,97	45,40	44,97	45,73	13M	2.445
27/01/2026	1,55%	0,69	45,29	44,85	44,10	45,47	18M	3.089
26/01/2026	-1,74%	-0,79	44,60	44,80	44,05	45,20	13M	1.847
23/01/2026	0,51%	0,23	45,39	45,07	44,54	46,20	19M	2.697
22/01/2026	-3,91%	-1,84	45,16	46,60	44,78	46,60	20M	4.773
21/01/2026	0,86%	0,40	47,00	45,95	44,39	47,24	28M	4.529
20/01/2026	-6,76%	-3,38	46,60	48,83	46,44	48,83	26M	3.068
19/01/2026	-1,81%	-0,92	49,98	50,80	49,81	50,80	5M	726
16/01/2026	-0,49%	-0,25	50,90	51,18	50,76	51,83	9M	1.660
15/01/2026	-2,57%	-1,35	51,15	52,78	50,95	52,95	12M	1.149
14/01/2026	5,34%	2,66	52,50	51,10	51,10	53,10	18M	3.528
13/01/2026	3,40%	1,64	49,84	48,57	48,57	50,16	12M	2.639
12/01/2026	0,75%	0,36	48,20	48,10	47,84	48,91	10M	2.124
09/01/2026	-1,12%	-0,54	47,84	48,38	47,72	48,87	14M	4.788
08/01/2026	-1,16%	-0,57	48,38	48,89	47,75	49,04	10M	2.327
07/01/2026	-4,02%	-2,05	48,95	50,73	48,83	50,73	12M	1.381
06/01/2026	-0,53%	-0,27	51,00	51,25	49,65	51,55	10M	2.106
05/01/2026	4,36%	2,14	51,27	50,00	49,56	51,27	18M	1.426
02/01/2026	3,87%	1,83	49,13	48,05	47,63	49,50	9M	808
30/12/2025	-0,65%	-0,31	47,30	48,07	47,13	48,07	6M	989
29/12/2025	2,10%	0,98	47,61	47,30	46,88	47,89	6M	1.175
26/12/2025	-2,37%	-1,13	46,63	47,70	46,56	48,05	8M	3.452
23/12/2025	-1,30%	-0,63	47,76	47,82	46,70	48,00	8M	3.288
22/12/2025	0,71%	0,34	48,39	48,75	48,00	49,41	14M	1.485
19/12/2025	6,85%	3,08	48,05	47,34	46,90	48,10	18M	3.156
18/12/2025	0,11%	0,05	44,97	46,00	44,54	47,87	27M	3.298
17/12/2025	-5,17%	-2,45	44,92	47,30	44,75	48,28	21M	4.850
16/12/2025	2,53%	1,17	47,37	46,53	45,63	47,37	10M	2.677
15/12/2025	-5,33%	-2,60	46,20	48,85	45,81	49,37	18M	3.527
12/12/2025	-4,03%	-2,05	48,80	51,20	47,92	51,20	32M	4.897
11/12/2025	-4,86%	-2,60	50,85	50,85	49,69	50,92	20M	4.239
10/12/2025	1,65%	0,87	53,45	52,50	52,36	54,52	23M	3.979
09/12/2025	6,35%	3,14	52,58	49,41	49,11	53,48	28M	5.156
08/12/2025	3,43%	1,64	49,44	49,05	48,47	49,82	15M	4.455
05/12/2025	-1,65%	-0,80	47,80	48,73	47,09	48,95	25M	4.778
04/12/2025	0,48%	0,23	48,60	48,68	47,38	49,58	16M	5.990
03/12/2025	4,61%	2,13	48,37	47,75	46,81	48,65	20M	4.159
02/12/2025	8,29%	3,54	46,24	43,64	43,62	46,92	35M	7.527
01/12/2025	-10,76%	-5,15	42,70	44,34	42,40	44,34	30M	8.074
28/11/2025	1,66%	0,78	47,85	47,00	46,57	47,94	14M	5.013
27/11/2025	1,18%	0,55	47,07	46,75	46,02	47,40	12M	2.699
26/11/2025	1,79%	0,82	46,52	45,53	45,10	47,18	28M	2.941
25/11/2025	-1,93%	-0,90	45,70	45,98	44,67	46,20	22M	4.340
24/11/2025	8,60%	3,69	46,60	43,85	43,59	46,70	19M	6.401
21/11/2025	-5,69%	-2,59	42,91	42,66	42,15	44,00	23M	4.812
19/11/2025	-6,76%	-3,30	45,50	48,26	44,63	48,29	45M	6.667
18/11/2025	4,92%	2,29	48,80	46,80	46,49	48,90	23M	6.680
17/11/2025	-4,44%	-2,16	46,51	49,35	45,80	49,51	23M	5.616
14/11/2025	-0,65%	-0,32	48,67	48,19	47,54	50,00	16M	3.120
13/11/2025	-7,04%	-3,71	48,99	53,70	48,78	53,77	27M	4.391
12/11/2025	0,06%	0,03	52,70	53,97	52,02	55,10	24M	4.557
11/11/2025	-3,89%	-2,13	52,67	54,79	52,61	54,81	10M	2.887
10/11/2025	2,35%	1,26	54,80	55,98	54,28	56,20	13M	2.983
07/11/2025	4,67%	2,39	53,54	50,40	49,71	53,98	28M	5.496
06/11/2025	-4,48%	-2,40	51,15	52,40	50,67	52,92	29M	3.756
05/11/2025	7,10%	3,55	53,55	52,35	51,94	54,30	39M	5.116
04/11/2025	-10,71%	-6,00	50,00	55,14	49,57	56,08	36M	6.455
03/11/2025	-8,14%	-4,96	56,00	57,88	55,62	58,35	34M	5.163
31/10/2025	4,38%	2,56	60,96	60,15	59,62	61,00	23M	2.756
30/10/2025	-4,28%	-2,61	58,40	59,99	57,72	60,21	35M	5.323
29/10/2025	-2,71%	-1,70	61,01	62,50	60,05	62,62	17M	2.534
28/10/2025	-3,08%	-1,99	62,71	64,69	62,71	65,13	9M	2.108
27/10/2025	4,86%	3,00	64,70	64,70	64,40	66,00	17M	3.751
24/10/2025	2,22%	1,34	61,70	61,60	60,52	62,14	13M	2.347
23/10/2025	1,45%	0,86	60,36	60,40	59,83	61,55	17M	4.627
22/10/2025	-4,71%	-2,94	59,50	60,50	59,50	60,91	21M	3.522
21/10/2025	0,11%	0,07	62,44	61,00	60,70	64,30	17M	2.263
20/10/2025	3,52%	2,12	62,37	62,97	61,67	63,46	17M	3.380
17/10/2025	-1,89%	-1,16	60,25	60,32	59,01	60,65	15M	2.755
16/10/2025	-2,91%	-1,84	61,41	64,05	61,02	64,46	15M	2.505
15/10/2025	-3,05%	-1,99	63,25	65,26	62,75	65,34	15M	2.570
14/10/2025	-3,70%	-2,51	65,24	63,26	62,73	66,41	41M	5.405
13/10/2025	5,10%	3,29	67,75	65,50	64,94	68,00	22M	3.680
10/10/2025	-4,64%	-3,14	64,46	67,60	63,56	69,45	25M	8.497
09/10/2025	-3,64%	-2,55	67,60	68,69	66,88	68,70	15M	3.487
08/10/2025	0,06%	0,04	70,15	69,85	69,00	71,02	8M	2.129
07/10/2025	-3,59%	-2,61	70,11	73,21	69,10	73,54	24M	4.938
06/10/2025	4,45%	3,10	72,72	70,71	70,71	72,75	24M	3.962
03/10/2025	-0,21%	-0,15	69,62	69,53	68,95	71,08	26M	5.453
02/10/2025	4,78%	3,18	69,77	68,11	67,59	70,00	34M	7.190
01/10/2025	3,02%	1,95	66,59	66,25	66,25	67,46	25M	3.071
30/09/2025	-0,54%	-0,35	64,64	64,58	63,44	64,64	8M	2.582
29/09/2025	3,21%	2,02	64,99	63,34	63,34	65,24	12M	1.539
26/09/2025	3,13%	1,91	62,97	61,06	61,00	63,25	13M	2.353
25/09/2025	-5,66%	-3,66	61,06	61,37	59,66	62,71	33M	3.933
24/09/2025	1,05%	0,67	64,72	64,48	64,20	65,11	11M	1.448
23/09/2025	-0,88%	-0,57	64,05	65,05	63,70	65,28	14M	3.548
22/09/2025	-6,54%	-4,52	64,62	65,14	64,17	65,95	21M	4.250
19/09/2025	-2,84%	-2,02	69,14	70,50	68,75	70,50	10M	2.083
18/09/2025	1,69%	1,18	71,16	70,44	70,43	71,50	18M	3.005
17/09/2025	1,17%	0,81	69,98	69,23	68,37	70,05	13M	2.227
16/09/2025	-1,07%	-0,75	69,17	69,91	68,54	69,92	14M	2.679
15/09/2025	-3,85%	-2,80	69,92	70,22	69,14	70,49	11M	2.776
12/09/2025	4,63%	3,22	72,72	70,74	70,54	72,73	25M	3.701
11/09/2025	1,79%	1,22	69,50	69,55	68,75	69,71	9M	1.631
10/09/2025	0,41%	0,28	68,28	68,82	67,71	69,99	19M	2.576
09/09/2025	0,27%	0,18	68,00	68,36	67,50	68,81	6M	3.877
08/09/2025	-0,48%	-0,33	67,82	68,01	67,66	69,27	8M	4.144
05/09/2025	0,29%	0,20	68,15	69,94	66,92	70,17	36M	5.623
04/09/2025	-4,63%	-3,30	67,95	70,20	67,74	70,20	19M	4.956
03/09/2025	4,38%	2,99	71,25	69,11	69,11	71,37	23M	4.587
02/09/2025	-1,63%	-1,13	68,26	68,70	67,77	70,01	25M	4.648
01/09/2025	1,12%	0,77	69,39	69,40	69,20	70,95	48M	3.630
29/08/2025	-	-	68,62	69,94	67,40	69,94	29M	5.108

Date,Open,High,Low,Close,Volume
13-Mar-26,32.50,33.47,32.10,32.50,15796742
12-Mar-26,31.09,31.55,30.82,31.28,11323932
11-Mar-26,30.40,31.16,30.36,31.10,13984633
10-Mar-26,30.76,31.24,30.26,30.40,17992445
09-Mar-26,30.30,30.82,30.30,30.55,10880039
06-Mar-26,31.85,31.85,29.95,30.21,15586993
05-Mar-26,32.53,32.53,31.34,31.85,11043231
04-Mar-26,31.05,33.32,31.05,32.72,21499270
03-Mar-26,29.97,30.93,29.65,30.21,9514148
02-Mar-26,28.91,31.47,28.91,30.55,14759188
27-Feb-26,29.38,29.50,28.50,28.63,11047668
26-Feb-26,30.89,30.96,29.59,30.03,15153387
25-Feb-26,29.03,30.99,29.03,30.77,20615817
24-Feb-26,27.36,27.90,27.07,27.68,10038101
23-Feb-26,29.00,29.02,27.62,27.85,12168244
20-Feb-26,29.75,29.77,29.09,29.38,5644013
19-Feb-26,29.78,29.78,28.91,29.40,7063984
18-Feb-26,29.85,30.07,29.32,29.45,4392574
13-Feb-26,29.41,31.32,29.35,30.97,19218226
12-Feb-26,29.56,29.90,28.61,28.81,7195074
11-Feb-26,29.60,30.16,28.70,29.35,13056223
10-Feb-26,30.44,30.88,30.09,30.38,10350699
09-Feb-26,30.85,32.35,30.39,31.96,14755886
06-Feb-26,29.32,31.65,29.30,31.10,24853284
05-Feb-26,31.50,32.08,28.00,28.32,54339339
04-Feb-26,34.13,34.47,31.81,32.80,29106409
03-Feb-26,35.27,35.49,32.21,35.40,29514409
02-Feb-26,35.85,36.65,35.22,35.49,32044058
30-Jan-26,41.51,42.06,40.32,41.00,16878449
29-Jan-26,44.06,44.27,41.55,42.47,19921365
28-Jan-26,45.40,45.73,44.97,44.97,13259265
27-Jan-26,44.85,45.47,44.10,45.29,17878233
26-Jan-26,44.80,45.20,44.05,44.60,13100732
23-Jan-26,45.07,46.20,44.54,45.39,18572149
22-Jan-26,46.60,46.60,44.78,45.16,19667760
21-Jan-26,45.95,47.24,44.39,47.00,27536186
20-Jan-26,48.83,48.83,46.44,46.60,26260207
19-Jan-26,50.80,50.80,49.81,49.98,5373299
16-Jan-26,51.18,51.83,50.76,50.90,8974519
15-Jan-26,52.78,52.95,50.95,51.15,11722238
14-Jan-26,51.10,53.10,51.10,52.50,18399296
13-Jan-26,48.57,50.16,48.57,49.84,12002752
12-Jan-26,48.10,48.91,47.84,48.20,10124880
09-Jan-26,48.38,48.87,47.72,47.84,13939749
08-Jan-26,48.89,49.04,47.75,48.38,9906396
07-Jan-26,50.73,50.73,48.83,48.95,12465970
06-Jan-26,51.25,51.55,49.65,51.00,10402821
05-Jan-26,50.00,51.27,49.56,51.27,17972683
02-Jan-26,48.05,49.50,47.63,49.13,9410985
30-Dec-25,48.07,48.07,47.13,47.30,6115865
29-Dec-25,47.30,47.89,46.88,47.61,6403491
26-Dec-25,47.70,48.05,46.56,46.63,8364267
23-Dec-25,47.82,48.00,46.70,47.76,7573052
22-Dec-25,48.75,49.41,48.00,48.39,13679620
19-Dec-25,47.34,48.10,46.90,48.05,18377588
18-Dec-25,46.00,47.87,44.54,44.97,27118435
17-Dec-25,47.30,48.28,44.75,44.92,21332217
16-Dec-25,46.53,47.37,45.63,47.37,10456656
15-Dec-25,48.85,49.37,45.81,46.20,18142177
12-Dec-25,51.20,51.20,47.92,48.80,31533008
11-Dec-25,50.85,50.92,49.69,50.85,20278429
10-Dec-25,52.50,54.52,52.36,53.45,23016541
09-Dec-25,49.41,53.48,49.11,52.58,27962920
08-Dec-25,49.05,49.82,48.47,49.44,14923755
05-Dec-25,48.73,48.95,47.09,47.80,24647893
04-Dec-25,48.68,49.58,47.38,48.60,16143287
03-Dec-25,47.75,48.65,46.81,48.37,20098683
02-Dec-25,43.64,46.92,43.62,46.24,34652756
01-Dec-25,44.34,44.34,42.40,42.70,30187174
28-Nov-25,47.00,47.94,46.57,47.85,13519273
27-Nov-25,46.75,47.40,46.02,47.07,11828502
26-Nov-25,45.53,47.18,45.10,46.52,27825567
25-Nov-25,45.98,46.20,44.67,45.70,22097246
24-Nov-25,43.85,46.70,43.59,46.60,18584494
21-Nov-25,42.66,44.00,42.15,42.91,22597997
19-Nov-25,48.26,48.29,44.63,45.50,45318332
18-Nov-25,46.80,48.90,46.49,48.80,23426091
17-Nov-25,49.35,49.51,45.80,46.51,23252869
14-Nov-25,48.19,50.00,47.54,48.67,16341076
13-Nov-25,53.70,53.77,48.78,48.99,26620591
12-Nov-25,53.97,55.10,52.02,52.70,23740261
11-Nov-25,54.79,54.81,52.61,52.67,9647412
10-Nov-25,55.98,56.20,54.28,54.80,12980526
07-Nov-25,50.40,53.98,49.71,53.54,28392086
06-Nov-25,52.40,52.92,50.67,51.15,28626615
05-Nov-25,52.35,54.30,51.94,53.55,38989080
04-Nov-25,55.14,56.08,49.57,50.00,36204250
03-Nov-25,57.88,58.35,55.62,56.00,33717716
31-Oct-25,60.15,61.00,59.62,60.96,22800438
30-Oct-25,59.99,60.21,57.72,58.40,35120076
29-Oct-25,62.50,62.62,60.05,61.01,16693689
28-Oct-25,64.69,65.13,62.71,62.71,9257554
27-Oct-25,64.70,66.00,64.40,64.70,16988946
24-Oct-25,61.60,62.14,60.52,61.70,12760927
23-Oct-25,60.40,61.55,59.83,60.36,16782903
22-Oct-25,60.50,60.91,59.50,59.50,21097042
21-Oct-25,61.00,64.30,60.70,62.44,16951132
20-Oct-25,62.97,63.46,61.67,62.37,17413269
17-Oct-25,60.32,60.65,59.01,60.25,15256528
16-Oct-25,64.05,64.46,61.02,61.41,14671091
15-Oct-25,65.26,65.34,62.75,63.25,15430418
14-Oct-25,63.26,66.41,62.73,65.24,40967106
13-Oct-25,65.50,68.00,64.94,67.75,22238344
10-Oct-25,67.60,69.45,63.56,64.46,24763244
09-Oct-25,68.69,68.70,66.88,67.60,15267406
08-Oct-25,69.85,71.02,69.00,70.15,7843272
07-Oct-25,73.21,73.54,69.10,70.11,23781558
06-Oct-25,70.71,72.75,70.71,72.72,24035050
03-Oct-25,69.53,71.08,68.95,69.62,25957474
02-Oct-25,68.11,70.00,67.59,69.77,33974070
01-Oct-25,66.25,67.46,66.25,66.59,24938724
30-Sep-25,64.58,64.64,63.44,64.64,7565770
29-Sep-25,63.34,65.24,63.34,64.99,12039426
26-Sep-25,61.06,63.25,61.00,62.97,13109836
25-Sep-25,61.37,62.71,59.66,61.06,32627703
24-Sep-25,64.48,65.11,64.20,64.72,10900409
23-Sep-25,65.05,65.28,63.70,64.05,13897354
22-Sep-25,65.14,65.95,64.17,64.62,20702341
19-Sep-25,70.50,70.50,68.75,69.14,10010989
18-Sep-25,70.44,71.50,70.43,71.16,18323729
17-Sep-25,69.23,70.05,68.37,69.98,12533203
16-Sep-25,69.91,69.92,68.54,69.17,14286220
15-Sep-25,70.22,70.49,69.14,69.92,11247816
12-Sep-25,70.74,72.73,70.54,72.72,24861750
11-Sep-25,69.55,69.71,68.75,69.50,8861768
10-Sep-25,68.82,69.99,67.71,68.28,18882140
09-Sep-25,68.36,68.81,67.50,68.00,5829650
08-Sep-25,68.01,69.27,67.66,67.82,8487702
05-Sep-25,69.94,70.17,66.92,68.15,35834867
04-Sep-25,70.20,70.20,67.74,67.95,18708783
03-Sep-25,69.11,71.37,69.11,71.25,23006660
02-Sep-25,68.70,70.01,67.77,68.26,25105253
01-Sep-25,69.40,70.95,69.20,69.39,47534218
29-Aug-25,69.94,69.94,67.40,68.62,29248544

*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