ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: ETHE11

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20252,47%1,1045,7045,3744,9646,655M1.874
13/02/2025-1,55%-0,7044,6044,8043,9746,304M1.050
12/02/20253,45%1,5145,3044,6442,9145,5012M3.249
11/02/2025-3,03%-1,3743,7945,6843,5945,806M4.058
10/02/20252,22%0,9845,1644,7144,6745,605M776
07/02/2025-3,54%-1,6244,1846,6544,1147,167M1.345
06/02/2025-4,34%-2,0845,8047,1145,2547,699M1.770
05/02/20252,57%1,2047,8847,3546,2048,3110M4.927
04/02/20250,39%0,1846,6847,7946,3548,6617M4.719
03/02/2025-17,76%-10,0446,5044,9944,0448,0049M13.565
31/01/20251,13%0,6356,5456,6156,0058,677M1.578
30/01/20253,54%1,9155,9155,2855,0156,454M1.133
29/01/20251,31%0,7054,0053,5052,5954,445M1.322
28/01/2025-1,52%-0,8253,3054,9853,1055,143M763
27/01/2025-6,83%-3,9754,1254,3252,8354,7911M6.203
24/01/20253,92%2,1958,0958,3657,4458,795M1.731
23/01/2025-0,20%-0,1155,9056,0055,3256,935M1.822
22/01/2025-4,04%-2,3656,0158,3756,0159,056M2.232
21/01/2025-0,27%-0,1658,3758,5357,6759,205M8.830
20/01/2025-6,50%-4,0758,5360,0056,9160,0820M4.171
17/01/20256,57%3,8662,6060,4060,1962,619M1.879
16/01/2025-3,02%-1,8358,7459,8257,4559,826M1.322
15/01/20256,26%3,5760,5757,0056,6561,088M2.182
14/01/20253,69%2,0357,0056,1455,9557,217M1.819
13/01/2025-6,03%-3,5354,9754,8552,2155,1113M4.724
10/01/20254,46%2,5058,5058,2856,8858,9012M1.486
09/01/2025-4,27%-2,5056,0058,5055,4559,0311M4.111
08/01/2025-3,31%-2,0058,5060,3557,5860,649M2.039
07/01/2025-8,83%-5,8660,5065,0360,4465,1615M3.214
06/01/20251,87%1,2266,3665,1464,6166,886M1.565
03/01/20255,52%3,4165,1462,0561,9965,316M1.885
02/01/20250,90%0,5561,7362,7061,5263,146M3.689
30/12/20242,60%1,5561,1860,5559,1061,447M1.241
27/12/20240,20%0,1259,6360,7759,2961,386M1.372
26/12/2024-4,39%-2,7359,5160,8159,5160,827M2.887
23/12/20242,37%1,4462,2460,0058,7062,249M3.660
20/12/2024-0,46%-0,2860,8057,7256,7961,9414M4.090
19/12/2024-10,40%-7,0961,0867,9059,4968,0720M5.581
18/12/2024-3,92%-2,7868,1769,6866,6370,9513M3.019
17/12/2024-1,58%-1,1470,9572,0969,5572,7413M6.791
16/12/20244,48%3,0972,0968,5968,4372,7215M4.396
13/12/20241,56%1,0669,0068,8668,2369,599M1.563
12/12/20241,71%1,1467,9468,7367,5069,5912M2.085
11/12/20243,41%2,2066,8065,4465,4467,6510M2.079
10/12/2024-3,58%-2,4064,6066,0762,4966,2419M5.140
09/12/2024-7,45%-5,3967,0068,8266,3069,7923M4.822
06/12/20247,64%5,1472,3967,4767,1472,8217M9.372
05/12/2024-1,97%-1,3567,2569,8566,7369,8521M6.638
04/12/20247,24%4,6368,6065,2865,0069,0017M4.123
03/12/2024-1,05%-0,6863,9764,5562,1064,5511M4.956
02/12/20242,29%1,4564,6563,1062,8265,4915M5.079
29/11/20241,94%1,2063,2063,2562,5164,7717M4.785
28/11/2024-2,64%-1,6862,0063,6861,8063,6914M3.954
27/11/202412,69%7,1763,6859,2358,9463,6819M9.894
26/11/2024-5,17%-3,0856,5156,9955,5057,2811M4.332
25/11/20246,58%3,6859,5958,1156,8160,4424M9.137
22/11/2024-1,22%-0,6955,9156,9455,1956,9415M12.299
21/11/20248,20%4,2956,6055,7554,7157,0119M3.937
19/11/2024-3,27%-1,7752,3153,3352,1253,557M4.702
18/11/20242,02%1,0754,0852,9051,3254,1011M5.409
14/11/2024-1,40%-0,7553,0153,6551,4054,4220M8.023
13/11/2024-4,34%-2,4453,7654,0052,9856,8016M6.090
12/11/20240,81%0,4556,2054,8053,6256,209M3.651
11/11/202412,47%6,1855,7553,4952,3156,2919M10.817
08/11/20243,27%1,5749,5749,0148,6249,8012M15.086
07/11/20246,31%2,8548,0046,6445,9048,0711M7.367
06/11/20248,93%3,7045,1544,8044,0645,1511M7.196
05/11/20240,85%0,3541,4541,6040,6642,234M3.057
04/11/2024-3,99%-1,7141,1042,1740,5842,405M2.041
01/11/20240,26%0,1142,8142,7442,4644,313M3.192
31/10/2024-3,17%-1,4042,7044,1042,4444,523M2.086
30/10/20240,57%0,2544,1045,0044,1046,009M2.511
29/10/20245,71%2,3743,8543,3543,0944,737M3.204
28/10/20240,17%0,0741,4841,7041,3042,234M1.353
25/10/2024-2,06%-0,8741,4142,5140,7542,624M25.186
24/10/20240,67%0,2842,2842,0941,7242,513M1.265
23/10/2024-3,69%-1,6142,0043,2941,2743,294M5.621
22/10/2024-2,31%-1,0343,6144,3943,2244,394M5.299
21/10/20240,79%0,3544,6445,0344,1045,033M4.944
18/10/20241,93%0,8444,2942,9042,9044,413M3.843
17/10/2024-0,14%-0,0643,4543,5042,7243,905M4.678
16/10/20241,35%0,5843,5142,9542,5045,217M2.408
15/10/20242,17%0,9142,9342,3041,5843,766M13.599
14/10/20245,66%2,2542,0241,4041,3342,706M2.936
11/10/20244,00%1,5339,7739,2639,2640,153M998
10/10/2024-2,37%-0,9338,2439,2538,0039,251M560
09/10/2024-0,23%-0,0939,1739,1539,0340,042M2.097
08/10/20240,69%0,2739,2639,1438,6339,353M1.258
07/10/20240,08%0,0338,9939,1338,3239,675M2.730
04/10/20243,18%1,2038,9638,2537,8039,102M1.024
03/10/2024-0,11%-0,0437,7638,0237,3938,102M866
02/10/2024-3,87%-1,5237,8039,3137,8039,503M2.022
01/10/2024-4,10%-1,6839,3241,9738,7741,973M3.719
30/09/2024-3,76%-1,6041,0041,8840,8841,882M815
27/09/20241,45%0,6142,6042,2041,7243,073M1.910
26/09/20242,04%0,8441,9941,4041,2542,151M409
25/09/2024-2,37%-1,0041,1542,1041,0542,102M518
24/09/2024-2,09%-0,9042,1542,2941,3142,532M672
23/09/20245,13%2,1043,0542,5542,1443,305M1.517
20/09/20244,38%1,7240,9540,3840,2441,125M1.178
19/09/20245,74%2,1339,2338,8838,4539,445M1.550
18/09/2024-2,03%-0,7737,1037,6636,9737,732M734
17/09/20242,32%0,8637,8737,3937,3038,682M1.442
16/09/2024-5,68%-2,2337,0137,7236,9237,724M1.291
13/09/20241,29%0,5039,2439,2038,3539,503M1.162
12/09/2024-0,79%-0,3138,7439,0238,5339,27932K436
11/09/2024-1,64%-0,6539,0538,8037,8539,421M577
10/09/20243,04%1,1739,7038,8238,3239,732M492
09/09/20244,56%1,6838,5338,1337,6338,613M877
06/09/2024-5,63%-2,2036,8539,0536,5839,247M1.841
05/09/2024-3,10%-1,2539,0539,5238,7239,804M1.022
04/09/2024-0,49%-0,2040,3039,7739,5841,072M841
03/09/2024-1,84%-0,7640,5041,1840,3041,182M1.064
02/09/2024-0,65%-0,2741,2641,5441,0541,691M481
30/08/2024-0,55%-0,2341,5341,4740,1542,163M943
29/08/20241,95%0,8041,7641,6241,0642,756M1.205
28/08/2024-1,82%-0,7640,9641,6640,3441,664M1.653
27/08/2024-3,43%-1,4841,7242,5241,4042,523M772
26/08/2024-2,92%-1,3043,2044,1943,0244,193M934
23/08/20245,43%2,2944,5042,9542,4944,505M2.076
22/08/2024-1,61%-0,6942,2142,9041,8043,084M1.181
21/08/20242,14%0,9042,9041,8040,7542,905M1.204
20/08/20240,99%0,4142,0042,0641,0542,475M1.020
19/08/2024-1,45%-0,6141,5941,5041,1041,792M660
16/08/20242,18%0,9042,2041,6741,1442,202M522
15/08/2024-4,04%-1,7441,3042,9940,8943,045M2.314
14/08/2024-0,92%-0,4043,0443,5042,1043,652M747
13/08/20241,02%0,4443,4442,8042,5043,882M887
12/08/20241,99%0,8443,0042,8842,3043,806M877
09/08/2024-0,80%-0,3442,1642,7241,5243,313M781
08/08/20248,83%3,4542,5040,8540,2142,806M1.922
07/08/2024-7,02%-2,9539,0541,4838,7341,4815M3.594
06/08/20240,02%0,0142,0042,4640,8142,9911M5.603
05/08/2024--41,9938,0037,0343,3124M8.005


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito