Cotação atual, histórico e gráfico do papel: ETHY11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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