Cotação atual, histórico e gráfico do papel: ETHY11

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 ETHY11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
04/05/2026	3,77%	2,39	65,73	65,18	65,18	66,00	366K	352
30/04/2026	0,09%	0,06	63,34	64,00	63,34	64,41	352K	381
29/04/2026	-2,06%	-1,33	63,28	66,00	63,20	66,00	567K	488
28/04/2026	0,34%	0,22	64,61	65,03	64,05	65,41	479K	292
27/04/2026	-1,29%	-0,84	64,39	65,80	63,68	65,80	532K	464
24/04/2026	0,43%	0,28	65,23	64,52	64,52	65,35	182K	272
23/04/2026	-2,20%	-1,46	64,95	65,90	64,11	65,90	983K	1.356

22/04/2026	-0,88%	-0,59	66,41	66,52	65,74	68,00	693K	543
20/04/2026	-3,46%	-2,40	67,00	67,70	65,72	68,00	2M	1.190
17/04/2026	3,41%	2,29	69,40	67,79	67,53	69,78	575K	1.895
16/04/2026	-0,72%	-0,49	67,11	67,86	65,90	68,02	633K	711
15/04/2026	2,15%	1,42	67,60	67,22	66,13	68,50	409K	329
14/04/2026	1,85%	1,20	66,18	67,11	66,18	68,28	650K	2.056
13/04/2026	-0,17%	-0,11	64,98	64,30	63,66	65,06	461K	470
10/04/2026	0,65%	0,42	65,09	65,39	64,25	67,16	707K	372
09/04/2026	-0,74%	-0,48	64,67	65,50	63,36	65,50	526K	444
08/04/2026	3,58%	2,25	65,15	65,77	64,60	66,23	363K	261
07/04/2026	-1,41%	-0,90	62,90	62,44	62,01	63,43	602K	435
06/04/2026	3,24%	2,00	63,80	64,20	62,06	64,60	695K	530
02/04/2026	-2,55%	-1,62	61,80	62,00	60,50	63,50	825K	2.136
01/04/2026	0,32%	0,20	63,42	63,69	63,39	64,98	228K	362
31/03/2026	1,61%	1,00	63,22	63,09	62,50	64,00	222K	217
30/03/2026	2,39%	1,45	62,22	63,35	61,45	63,48	463K	2.088
27/03/2026	-2,33%	-1,45	60,77	62,00	60,60	62,50	947K	2.779
26/03/2026	-4,59%	-2,99	62,22	64,94	62,10	64,94	903K	2.282
25/03/2026	1,27%	0,82	65,21	66,01	64,69	67,28	304K	1.787
24/03/2026	0,03%	0,02	64,39	65,10	64,39	65,80	296K	288
23/03/2026	-0,51%	-0,33	64,37	65,36	64,35	65,76	426K	1.335
20/03/2026	0,87%	0,56	64,70	65,30	64,00	65,60	422K	300
19/03/2026	-2,23%	-1,46	64,14	64,28	63,80	65,80	503K	1.281
18/03/2026	-6,88%	-4,85	65,60	67,50	64,90	67,50	550K	590
17/03/2026	0,21%	0,15	70,45	71,38	69,82	71,79	688K	434
16/03/2026	6,19%	4,10	70,30	69,50	69,35	71,70	577K	354
13/03/2026	3,26%	2,09	66,20	65,62	65,20	67,75	591K	527
12/03/2026	0,96%	0,61	64,11	64,14	63,00	64,61	851K	504
11/03/2026	1,93%	1,20	63,50	62,40	62,30	63,89	476K	1.866
10/03/2026	0,18%	0,11	62,30	63,62	62,27	64,55	536K	981
09/03/2026	0,47%	0,29	62,19	61,90	61,90	63,95	477K	438
06/03/2026	-5,65%	-3,71	61,90	63,92	61,85	64,22	821K	566
05/03/2026	-0,89%	-0,59	65,61	66,36	63,86	67,02	550K	317
04/03/2026	6,29%	3,92	66,20	64,00	63,80	66,33	663K	332
03/03/2026	-1,14%	-0,72	62,28	62,99	61,40	64,50	510K	410
02/03/2026	5,46%	3,26	63,00	61,10	60,30	64,15	630K	393
27/02/2026	-6,10%	-3,88	59,74	62,41	59,74	63,17	2M	3.336
26/02/2026	0,63%	0,40	63,62	64,64	62,30	65,00	730K	1.696
25/02/2026	9,78%	5,63	63,22	59,80	59,80	64,99	579K	1.571
24/02/2026	-1,05%	-0,61	57,59	58,37	56,80	58,47	1M	2.114
23/02/2026	-5,49%	-3,38	58,20	61,50	57,94	62,00	1M	3.665
20/02/2026	0,44%	0,27	61,58	61,99	61,10	62,62	725K	2.057
19/02/2026	-2,45%	-1,54	61,31	63,00	61,00	63,50	1M	1.516
18/02/2026	-4,84%	-3,20	62,85	66,03	61,90	66,03	787K	1.341
13/02/2026	7,14%	4,40	66,05	63,81	63,19	67,24	860K	709
12/02/2026	-2,93%	-1,86	61,65	64,18	61,65	65,60	1M	2.324
11/02/2026	-2,20%	-1,43	63,51	64,74	62,25	65,67	1M	2.456
10/02/2026	-4,81%	-3,28	64,94	66,00	64,94	67,31	2M	2.752
09/02/2026	2,83%	1,88	68,22	67,01	65,13	69,15	849K	595
06/02/2026	8,47%	5,18	66,34	62,70	62,10	67,75	2M	724
05/02/2026	-13,06%	-9,19	61,16	68,97	61,16	69,13	3M	1.564
04/02/2026	-4,93%	-3,65	70,35	73,63	69,00	73,63	2M	1.204
03/02/2026	-2,37%	-1,80	74,00	75,50	69,70	76,48	2M	1.855
02/02/2026	-11,98%	-10,32	75,80	77,01	75,80	80,86	4M	2.767
30/01/2026	-1,92%	-1,69	86,12	86,59	85,44	88,74	2M	993
29/01/2026	-6,51%	-6,11	87,81	94,70	87,81	94,70	2M	1.325
28/01/2026	-0,30%	-0,28	93,92	95,00	93,50	96,39	562K	309
27/01/2026	1,50%	1,39	94,20	93,81	93,42	95,46	659K	453
26/01/2026	-0,90%	-0,84	92,81	94,00	92,81	94,98	1M	709
23/01/2026	0,14%	0,13	93,65	95,85	93,65	96,96	1M	810
22/01/2026	-3,33%	-3,22	93,52	99,80	93,52	99,80	2M	901
21/01/2026	-2,94%	-2,93	96,74	97,27	95,00	100,55	3M	1.617
20/01/2026	-7,72%	-8,34	99,67	107,83	99,48	107,83	3M	1.327
19/01/2026	1,40%	1,49	108,01	107,00	105,71	109,00	265K	229
16/01/2026	-0,91%	-0,98	106,52	108,11	105,91	110,59	482K	153
15/01/2026	-1,92%	-2,10	107,50	109,60	106,99	110,73	648K	229
14/01/2026	4,58%	4,80	109,60	106,71	106,71	110,00	544K	243
13/01/2026	2,57%	2,63	104,80	103,19	103,19	105,01	160K	117
12/01/2026	0,78%	0,79	102,17	102,00	101,50	102,97	469K	199
09/01/2026	-1,04%	-1,07	101,38	103,48	100,88	103,80	638K	329
08/01/2026	-0,60%	-0,62	102,45	103,07	101,17	104,93	609K	272
07/01/2026	-2,30%	-2,43	103,07	105,80	102,80	105,98	555K	253
06/01/2026	0,33%	0,35	105,50	106,40	104,00	107,02	430K	133
05/01/2026	2,00%	2,06	105,15	103,70	103,70	105,99	625K	255
02/01/2026	3,66%	3,64	103,09	102,80	101,51	103,47	234K	172
30/12/2025	-1,17%	-1,18	99,45	102,50	99,45	102,80	287K	169
29/12/2025	3,79%	3,67	100,63	99,50	97,50	100,90	524K	265
26/12/2025	-6,13%	-6,33	96,96	103,70	96,44	105,98	3M	1.123
23/12/2025	-1,58%	-1,66	103,29	104,06	102,00	109,00	579K	208
22/12/2025	1,30%	1,35	104,95	106,60	104,57	112,00	336K	194
19/12/2025	6,06%	5,92	103,60	102,01	101,10	104,18	166K	121
18/12/2025	-0,33%	-0,32	97,68	99,82	97,02	103,99	316K	217
17/12/2025	-3,41%	-3,46	98,00	101,46	96,65	104,64	1M	570
16/12/2025	-	-	101,46	100,99	100,65	101,97	518K	174

Date,Open,High,Low,Close,Volume
04-May-26,65.18,66.00,65.18,65.73,366041
30-Apr-26,64.00,64.41,63.34,63.34,352110
29-Apr-26,66.00,66.00,63.20,63.28,566534
28-Apr-26,65.03,65.41,64.05,64.61,479092
27-Apr-26,65.80,65.80,63.68,64.39,531745
24-Apr-26,64.52,65.35,64.52,65.23,181921
23-Apr-26,65.90,65.90,64.11,64.95,983246
22-Apr-26,66.52,68.00,65.74,66.41,693241
20-Apr-26,67.70,68.00,65.72,67.00,2174116
17-Apr-26,67.79,69.78,67.53,69.40,574945
16-Apr-26,67.86,68.02,65.90,67.11,632513
15-Apr-26,67.22,68.50,66.13,67.60,409201
14-Apr-26,67.11,68.28,66.18,66.18,649690
13-Apr-26,64.30,65.06,63.66,64.98,460584
10-Apr-26,65.39,67.16,64.25,65.09,706787
09-Apr-26,65.50,65.50,63.36,64.67,526478
08-Apr-26,65.77,66.23,64.60,65.15,363231
07-Apr-26,62.44,63.43,62.01,62.90,602055
06-Apr-26,64.20,64.60,62.06,63.80,695400
02-Apr-26,62.00,63.50,60.50,61.80,825489
01-Apr-26,63.69,64.98,63.39,63.42,228296
31-Mar-26,63.09,64.00,62.50,63.22,221994
30-Mar-26,63.35,63.48,61.45,62.22,462624
27-Mar-26,62.00,62.50,60.60,60.77,947175
26-Mar-26,64.94,64.94,62.10,62.22,902994
25-Mar-26,66.01,67.28,64.69,65.21,303847
24-Mar-26,65.10,65.80,64.39,64.39,295793
23-Mar-26,65.36,65.76,64.35,64.37,425519
20-Mar-26,65.30,65.60,64.00,64.70,421843
19-Mar-26,64.28,65.80,63.80,64.14,502787
18-Mar-26,67.50,67.50,64.90,65.60,550089
17-Mar-26,71.38,71.79,69.82,70.45,687880
16-Mar-26,69.50,71.70,69.35,70.30,577229
13-Mar-26,65.62,67.75,65.20,66.20,590895
12-Mar-26,64.14,64.61,63.00,64.11,850644
11-Mar-26,62.40,63.89,62.30,63.50,475667
10-Mar-26,63.62,64.55,62.27,62.30,536165
09-Mar-26,61.90,63.95,61.90,62.19,476577
06-Mar-26,63.92,64.22,61.85,61.90,821388
05-Mar-26,66.36,67.02,63.86,65.61,550164
04-Mar-26,64.00,66.33,63.80,66.20,662597
03-Mar-26,62.99,64.50,61.40,62.28,510091
02-Mar-26,61.10,64.15,60.30,63.00,630465
27-Feb-26,62.41,63.17,59.74,59.74,1577740
26-Feb-26,64.64,65.00,62.30,63.62,730333
25-Feb-26,59.80,64.99,59.80,63.22,579372
24-Feb-26,58.37,58.47,56.80,57.59,1096721
23-Feb-26,61.50,62.00,57.94,58.20,1436155
20-Feb-26,61.99,62.62,61.10,61.58,724768
19-Feb-26,63.00,63.50,61.00,61.31,1010735
18-Feb-26,66.03,66.03,61.90,62.85,787249
13-Feb-26,63.81,67.24,63.19,66.05,859686
12-Feb-26,64.18,65.60,61.65,61.65,1090798
11-Feb-26,64.74,65.67,62.25,63.51,1080687
10-Feb-26,66.00,67.31,64.94,64.94,1818745
09-Feb-26,67.01,69.15,65.13,68.22,849106
06-Feb-26,62.70,67.75,62.10,66.34,1544306
05-Feb-26,68.97,69.13,61.16,61.16,2527482
04-Feb-26,73.63,73.63,69.00,70.35,1689709
03-Feb-26,75.50,76.48,69.70,74.00,1587168
02-Feb-26,77.01,80.86,75.80,75.80,4270034
30-Jan-26,86.59,88.74,85.44,86.12,2478564
29-Jan-26,94.70,94.70,87.81,87.81,2258046
28-Jan-26,95.00,96.39,93.50,93.92,561556
27-Jan-26,93.81,95.46,93.42,94.20,659394
26-Jan-26,94.00,94.98,92.81,92.81,1327489
23-Jan-26,95.85,96.96,93.65,93.65,1211438
22-Jan-26,99.80,99.80,93.52,93.52,1500558
21-Jan-26,97.27,100.55,95.00,96.74,2618148
20-Jan-26,107.83,107.83,99.48,99.67,2889096
19-Jan-26,107.00,109.00,105.71,108.01,264562
16-Jan-26,108.11,110.59,105.91,106.52,482137
15-Jan-26,109.60,110.73,106.99,107.50,648222
14-Jan-26,106.71,110.00,106.71,109.60,543957
13-Jan-26,103.19,105.01,103.19,104.80,159819
12-Jan-26,102.00,102.97,101.50,102.17,469217
09-Jan-26,103.48,103.80,100.88,101.38,638108
08-Jan-26,103.07,104.93,101.17,102.45,609324
07-Jan-26,105.80,105.98,102.80,103.07,555345
06-Jan-26,106.40,107.02,104.00,105.50,429542
05-Jan-26,103.70,105.99,103.70,105.15,624602
02-Jan-26,102.80,103.47,101.51,103.09,233840
30-Dec-25,102.50,102.80,99.45,99.45,286770
29-Dec-25,99.50,100.90,97.50,100.63,523857
26-Dec-25,103.70,105.98,96.44,96.96,3434292
23-Dec-25,104.06,109.00,102.00,103.29,578867
22-Dec-25,106.60,112.00,104.57,104.95,336288
19-Dec-25,102.01,104.18,101.10,103.60,166141
18-Dec-25,99.82,103.99,97.02,97.68,316162
17-Dec-25,101.46,104.64,96.65,98.00,1197492
16-Dec-25,100.99,101.97,100.65,101.46,517829

*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: ETHY11