Cotação atual, histórico e gráfico do papel: ETHY11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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