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
18/09/2026	6,54%	3,83	62,40	59,90	59,73	62,45	481K	262
17/09/2026	0,90%	0,52	58,57	58,05	58,05	59,56	150K	175
16/09/2026	-2,58%	-1,54	58,05	59,80	57,11	59,80	228K	410
15/09/2026	-4,46%	-2,78	59,59	62,50	58,31	63,00	766K	720
14/09/2026	0,65%	0,40	62,37	62,59	61,51	62,59	460K	319
11/09/2026	3,09%	1,86	61,97	60,71	60,64	63,62	288K	208
10/09/2026	0,10%	0,06	60,11	60,80	58,99	60,80	287K	309
09/09/2026	0,00%	0,00	60,05	60,93	60,05	61,14	274K	269
08/09/2026	-1,15%	-0,70	60,05	60,00	59,47	61,90	312K	273
04/09/2026	-0,83%	-0,51	60,75	61,50	59,79	61,50	181K	219
03/09/2026	4,95%	2,89	61,26	58,94	58,94	61,27	175K	166
02/09/2026	-1,92%	-1,14	58,37	59,40	58,17	59,46	233K	265
01/09/2026	-3,08%	-1,89	59,51	61,61	59,11	61,61	301K	302
31/08/2026	1,39%	0,84	61,40	60,61	60,56	61,50	356K	170
28/08/2026	-1,13%	-0,69	60,56	61,25	60,25	61,92	234K	232
27/08/2026	1,27%	0,77	61,25	60,30	60,30	61,80	98K	148
26/08/2026	-0,07%	-0,04	60,48	60,52	60,00	60,84	135K	137
25/08/2026	0,18%	0,11	60,52	60,32	60,29	61,41	151K	228
24/08/2026	1,92%	1,14	60,41	60,00	59,36	61,49	595K	266
21/08/2026	1,33%	0,78	59,27	58,80	58,80	60,45	336K	320
20/08/2026	8,11%	4,39	58,49	58,00	57,50	60,00	1M	367
19/08/2026	3,52%	1,84	54,10	51,59	50,83	54,40	956K	779
18/08/2026	0,62%	0,32	52,26	52,99	51,57	52,99	692K	313
17/08/2026	1,15%	0,59	51,94	51,87	50,95	52,73	371K	241
14/08/2026	0,45%	0,23	51,35	51,97	50,81	52,03	211K	260
13/08/2026	0,59%	0,30	51,12	50,31	50,31	51,46	300K	182
12/08/2026	0,06%	0,03	50,82	52,50	50,62	52,50	212K	219
11/08/2026	1,34%	0,67	50,79	50,51	50,25	50,96	153K	213
10/08/2026	-1,22%	-0,62	50,12	51,25	49,70	51,32	405K	488
07/08/2026	-0,10%	-0,05	50,74	52,25	50,30	52,25	232K	217
06/08/2026	-0,61%	-0,31	50,79	51,70	50,33	51,70	227K	235
05/08/2026	1,77%	0,89	51,10	50,69	49,91	51,30	111K	162
04/08/2026	1,05%	0,52	50,21	49,70	49,35	50,21	609K	195
03/08/2026	-0,58%	-0,29	49,69	49,90	48,47	49,90	161K	360
31/07/2026	-0,64%	-0,32	49,98	50,30	49,20	50,31	376K	242
30/07/2026	0,34%	0,17	50,30	50,55	50,20	51,50	108K	143
29/07/2026	-1,69%	-0,86	50,13	50,99	50,13	51,12	113K	185
28/07/2026	-0,20%	-0,10	50,99	50,87	49,63	50,99	92K	161
27/07/2026	4,27%	2,09	51,09	51,20	50,45	51,87	286K	190
24/07/2026	-0,79%	-0,39	49,00	49,89	48,90	50,16	140K	283
23/07/2026	-1,52%	-0,76	49,39	50,66	49,38	50,66	113K	220
22/07/2026	-3,02%	-1,56	50,15	52,20	50,15	52,20	247K	246
21/07/2026	0,62%	0,32	51,71	52,19	51,67	53,00	1M	650
20/07/2026	2,09%	1,05	51,39	50,90	50,35	51,92	230K	275
17/07/2026	-1,62%	-0,83	50,34	50,98	49,91	50,98	1M	394
16/07/2026	-1,10%	-0,57	51,17	50,99	49,18	51,68	292K	507
15/07/2026	1,71%	0,87	51,74	51,36	51,03	51,98	190K	341
14/07/2026	3,77%	1,85	50,87	49,99	49,99	51,00	332K	330
13/07/2026	-1,92%	-0,96	49,02	49,95	48,64	49,95	435K	355
10/07/2026	2,31%	1,13	49,98	50,17	49,10	50,17	151K	179
09/07/2026	0,74%	0,36	48,85	49,20	48,00	49,26	277K	382
08/07/2026	-1,52%	-0,75	48,49	48,56	48,10	48,96	202K	441
07/07/2026	-0,53%	-0,26	49,24	49,60	48,55	49,81	256K	416
06/07/2026	1,71%	0,83	49,50	49,30	48,40	49,68	345K	303
03/07/2026	1,63%	0,78	48,67	48,49	48,49	49,32	216K	272
02/07/2026	4,70%	2,15	47,89	46,56	46,56	47,90	168K	195
01/07/2026	2,10%	0,94	45,74	45,63	44,74	46,38	259K	274
30/06/2026	-2,86%	-1,32	44,80	45,65	44,41	45,65	460K	378
29/06/2026	3,02%	1,35	46,12	44,10	44,10	46,45	237K	219
26/06/2026	0,83%	0,37	44,77	44,84	43,91	45,24	309K	301
25/06/2026	-2,16%	-0,98	44,40	46,30	44,00	47,00	353K	428
24/06/2026	-4,16%	-1,97	45,38	48,01	44,75	48,46	660K	686
23/06/2026	-3,76%	-1,85	47,35	47,50	47,09	47,75	326K	474
22/06/2026	1,07%	0,52	49,20	49,70	48,69	50,50	299K	327
19/06/2026	0,29%	0,14	48,68	48,54	47,80	49,71	170K	224
18/06/2026	-0,94%	-0,46	48,54	50,00	47,52	50,00	203K	308
17/06/2026	-2,64%	-1,33	49,00	49,50	48,99	50,21	330K	409
16/06/2026	-3,47%	-1,81	50,33	50,88	49,60	50,88	245K	276
15/06/2026	8,90%	4,26	52,14	50,27	48,02	52,93	2M	705
12/06/2026	-1,16%	-0,56	47,88	49,14	47,86	50,04	903K	782
11/06/2026	1,74%	0,83	48,44	48,34	47,94	48,90	274K	346
10/06/2026	-2,06%	-1,00	47,61	49,10	47,61	49,55	535K	531
09/06/2026	-1,40%	-0,69	48,61	49,55	47,09	49,56	624K	935
08/06/2026	7,78%	3,56	49,30	49,00	48,55	50,05	371K	814
05/06/2026	-10,56%	-5,40	45,74	50,00	45,30	50,00	2M	2.803
03/06/2026	-4,94%	-2,66	51,14	53,80	51,14	53,85	721K	2.605
02/06/2026	-3,93%	-2,20	53,80	55,84	52,84	55,84	769K	2.546
01/06/2026	-2,42%	-1,39	56,00	57,00	55,28	57,00	555K	604
29/05/2026	1,58%	0,89	57,39	57,30	55,92	57,63	402K	385
28/05/2026	-2,59%	-1,50	56,50	57,57	55,71	57,57	907K	948
27/05/2026	-1,29%	-0,76	58,00	58,84	57,78	58,84	442K	582
26/05/2026	-0,99%	-0,59	58,76	59,80	57,80	59,99	533K	629
25/05/2026	2,06%	1,20	59,35	59,16	58,50	59,74	245K	325
22/05/2026	-2,22%	-1,32	58,15	59,85	57,98	60,00	657K	636
21/05/2026	-0,02%	-0,01	59,47	60,00	59,00	60,00	257K	512
20/05/2026	-2,81%	-1,72	59,48	61,49	59,38	61,49	464K	664
19/05/2026	0,39%	0,24	61,20	61,40	60,75	61,50	961K	687
18/05/2026	-4,78%	-3,06	60,96	63,70	59,88	64,50	3M	1.847
15/05/2026	-2,07%	-1,35	64,02	65,80	63,70	65,80	722K	552
14/05/2026	2,16%	1,38	65,37	64,52	63,84	65,41	352K	250
13/05/2026	1,06%	0,67	63,99	64,69	62,74	64,69	666K	583
12/05/2026	-1,95%	-1,26	63,32	64,82	63,10	64,82	936K	679
11/05/2026	0,11%	0,07	64,58	65,16	64,00	65,33	514K	621
08/05/2026	0,95%	0,61	64,51	64,40	63,03	64,60	839K	563
07/05/2026	-1,96%	-1,28	63,90	65,84	63,81	65,86	735K	667
06/05/2026	-1,26%	-0,83	65,18	66,66	65,02	66,66	591K	416
05/05/2026	0,43%	0,28	66,01	66,30	65,38	66,32	842K	1.499
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	-	-	62,30	63,62	62,27	64,55	536K	981

Date,Open,High,Low,Close,Volume
18-Sep-26,59.90,62.45,59.73,62.40,481021
17-Sep-26,58.05,59.56,58.05,58.57,150399
16-Sep-26,59.80,59.80,57.11,58.05,228424
15-Sep-26,62.50,63.00,58.31,59.59,766435
14-Sep-26,62.59,62.59,61.51,62.37,459577
11-Sep-26,60.71,63.62,60.64,61.97,287573
10-Sep-26,60.80,60.80,58.99,60.11,287084
09-Sep-26,60.93,61.14,60.05,60.05,274047
08-Sep-26,60.00,61.90,59.47,60.05,312391
04-Sep-26,61.50,61.50,59.79,60.75,181322
03-Sep-26,58.94,61.27,58.94,61.26,174945
02-Sep-26,59.40,59.46,58.17,58.37,233257
01-Sep-26,61.61,61.61,59.11,59.51,301000
31-Aug-26,60.61,61.50,60.56,61.40,355529
28-Aug-26,61.25,61.92,60.25,60.56,233517
27-Aug-26,60.30,61.80,60.30,61.25,97877
26-Aug-26,60.52,60.84,60.00,60.48,134747
25-Aug-26,60.32,61.41,60.29,60.52,151151
24-Aug-26,60.00,61.49,59.36,60.41,595074
21-Aug-26,58.80,60.45,58.80,59.27,335785
20-Aug-26,58.00,60.00,57.50,58.49,1002413
19-Aug-26,51.59,54.40,50.83,54.10,955939
18-Aug-26,52.99,52.99,51.57,52.26,691963
17-Aug-26,51.87,52.73,50.95,51.94,370785
14-Aug-26,51.97,52.03,50.81,51.35,211363
13-Aug-26,50.31,51.46,50.31,51.12,299781
12-Aug-26,52.50,52.50,50.62,50.82,211564
11-Aug-26,50.51,50.96,50.25,50.79,152886
10-Aug-26,51.25,51.32,49.70,50.12,405356
07-Aug-26,52.25,52.25,50.30,50.74,232241
06-Aug-26,51.70,51.70,50.33,50.79,226726
05-Aug-26,50.69,51.30,49.91,51.10,110699
04-Aug-26,49.70,50.21,49.35,50.21,609439
03-Aug-26,49.90,49.90,48.47,49.69,160788
31-Jul-26,50.30,50.31,49.20,49.98,375520
30-Jul-26,50.55,51.50,50.20,50.30,108051
29-Jul-26,50.99,51.12,50.13,50.13,113007
28-Jul-26,50.87,50.99,49.63,50.99,92453
27-Jul-26,51.20,51.87,50.45,51.09,286472
24-Jul-26,49.89,50.16,48.90,49.00,140442
23-Jul-26,50.66,50.66,49.38,49.39,113455
22-Jul-26,52.20,52.20,50.15,50.15,246887
21-Jul-26,52.19,53.00,51.67,51.71,1136081
20-Jul-26,50.90,51.92,50.35,51.39,230164
17-Jul-26,50.98,50.98,49.91,50.34,1127114
16-Jul-26,50.99,51.68,49.18,51.17,292492
15-Jul-26,51.36,51.98,51.03,51.74,190213
14-Jul-26,49.99,51.00,49.99,50.87,332224
13-Jul-26,49.95,49.95,48.64,49.02,435338
10-Jul-26,50.17,50.17,49.10,49.98,150725
09-Jul-26,49.20,49.26,48.00,48.85,277398
08-Jul-26,48.56,48.96,48.10,48.49,202228
07-Jul-26,49.60,49.81,48.55,49.24,255686
06-Jul-26,49.30,49.68,48.40,49.50,345238
03-Jul-26,48.49,49.32,48.49,48.67,215745
02-Jul-26,46.56,47.90,46.56,47.89,168129
01-Jul-26,45.63,46.38,44.74,45.74,259429
30-Jun-26,45.65,45.65,44.41,44.80,460231
29-Jun-26,44.10,46.45,44.10,46.12,236785
26-Jun-26,44.84,45.24,43.91,44.77,309246
25-Jun-26,46.30,47.00,44.00,44.40,353297
24-Jun-26,48.01,48.46,44.75,45.38,659580
23-Jun-26,47.50,47.75,47.09,47.35,325865
22-Jun-26,49.70,50.50,48.69,49.20,298649
19-Jun-26,48.54,49.71,47.80,48.68,170454
18-Jun-26,50.00,50.00,47.52,48.54,202630
17-Jun-26,49.50,50.21,48.99,49.00,330038
16-Jun-26,50.88,50.88,49.60,50.33,244799
15-Jun-26,50.27,52.93,48.02,52.14,1638472
12-Jun-26,49.14,50.04,47.86,47.88,902673
11-Jun-26,48.34,48.90,47.94,48.44,273970
10-Jun-26,49.10,49.55,47.61,47.61,534617
09-Jun-26,49.55,49.56,47.09,48.61,624150
08-Jun-26,49.00,50.05,48.55,49.30,371372
05-Jun-26,50.00,50.00,45.30,45.74,1901274
03-Jun-26,53.80,53.85,51.14,51.14,721126
02-Jun-26,55.84,55.84,52.84,53.80,768587
01-Jun-26,57.00,57.00,55.28,56.00,555037
29-May-26,57.30,57.63,55.92,57.39,402251
28-May-26,57.57,57.57,55.71,56.50,907287
27-May-26,58.84,58.84,57.78,58.00,441702
26-May-26,59.80,59.99,57.80,58.76,533026
25-May-26,59.16,59.74,58.50,59.35,244511
22-May-26,59.85,60.00,57.98,58.15,656854
21-May-26,60.00,60.00,59.00,59.47,257389
20-May-26,61.49,61.49,59.38,59.48,464131
19-May-26,61.40,61.50,60.75,61.20,960680
18-May-26,63.70,64.50,59.88,60.96,3187418
15-May-26,65.80,65.80,63.70,64.02,721845
14-May-26,64.52,65.41,63.84,65.37,351909
13-May-26,64.69,64.69,62.74,63.99,665740
12-May-26,64.82,64.82,63.10,63.32,935508
11-May-26,65.16,65.33,64.00,64.58,514208
08-May-26,64.40,64.60,63.03,64.51,838881
07-May-26,65.84,65.86,63.81,63.90,735235
06-May-26,66.66,66.66,65.02,65.18,591074
05-May-26,66.30,66.32,65.38,66.01,841502
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

*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