Cotação atual, histórico e gráfico do papel: EUCA3

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 EUCA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/04/2024	0,00%	0,00	17,58	17,57	17,57	17,58	5K	3
12/04/2024	3,29%	0,56	17,58	17,57	17,50	17,59	37K	13
11/04/2024	-0,29%	-0,05	17,02	17,08	17,02	17,50	15K	7
10/04/2024	0,41%	0,07	17,07	17,06	17,04	17,07	15K	6
09/04/2024	-0,47%	-0,08	17,00	17,04	16,77	17,04	20K	7
08/04/2024	1,61%	0,27	17,08	16,81	16,81	17,08	163K	17
05/04/2024	-0,24%	-0,04	16,81	16,85	16,81	17,00	17K	9
04/04/2024	0,12%	0,02	16,85	16,89	16,85	17,00	10K	6
03/04/2024	0,00%	0,00	16,83	16,83	16,83	16,83	5K	1
02/04/2024	-0,12%	-0,02	16,83	16,89	16,83	16,97	22K	9
01/04/2024	-0,30%	-0,05	16,85	16,89	16,81	16,89	13K	6

28/03/2024	0,00%	0,00	16,90	16,90	16,89	16,90	7K	4
27/03/2024	0,00%	0,00	16,90	16,90	16,90	16,90	2K	1
26/03/2024	-0,59%	-0,10	16,90	17,00	16,90	17,08	32K	12
25/03/2024	2,10%	0,35	17,00	17,09	17,00	17,09	22K	4
22/03/2024	-2,06%	-0,35	16,65	17,00	16,51	17,00	22K	9
21/03/2024	-0,23%	-0,04	17,00	17,00	17,00	17,15	31K	7
20/03/2024	-0,06%	-0,01	17,04	17,00	16,50	17,04	483K	43
19/03/2024	0,24%	0,04	17,05	17,15	16,71	17,15	376K	28
18/03/2024	0,06%	0,01	17,01	17,00	17,00	17,01	104K	9
15/03/2024	2,60%	0,43	17,00	16,75	16,74	17,00	172K	16
13/03/2024	0,42%	0,07	16,57	16,50	16,50	16,61	50K	14
12/03/2024	0,36%	0,06	16,50	16,50	16,50	16,51	23K	7
08/03/2024	0,18%	0,03	16,44	16,65	16,44	16,65	7K	3
07/03/2024	0,37%	0,06	16,41	16,22	16,22	16,55	57K	7
06/03/2024	-3,99%	-0,68	16,35	17,03	16,35	17,03	17K	10
05/03/2024	0,24%	0,04	17,03	17,05	16,91	17,05	14K	7
04/03/2024	-2,91%	-0,51	16,99	17,50	16,60	17,50	56K	20
01/03/2024	-0,51%	-0,09	17,50	17,51	17,50	17,51	4K	2
29/02/2024	7,19%	1,18	17,59	16,41	16,41	17,68	10K	6
28/02/2024	-2,90%	-0,49	16,41	16,89	16,41	16,89	7K	4
27/02/2024	4,97%	0,80	16,90	16,60	16,59	17,00	30K	13
26/02/2024	-0,37%	-0,06	16,10	16,10	16,10	16,10	2K	1
22/02/2024	-2,65%	-0,44	16,16	16,65	16,10	16,65	23K	9
21/02/2024	1,16%	0,19	16,60	16,58	16,58	16,60	5K	3
20/02/2024	0,55%	0,09	16,41	16,32	16,32	16,60	12K	7
19/02/2024	0,12%	0,02	16,32	15,81	15,81	16,32	10K	6
16/02/2024	1,56%	0,25	16,30	16,50	16,30	16,65	10K	6
15/02/2024	-0,31%	-0,05	16,05	16,06	16,05	16,06	5K	3
08/02/2024	-3,88%	-0,65	16,10	16,50	16,00	16,50	65K	21
07/02/2024	0,60%	0,10	16,75	16,66	16,65	16,75	5K	3
06/02/2024	-3,20%	-0,55	16,65	17,19	16,65	17,19	15K	9
05/02/2024	-2,44%	-0,43	17,20	16,82	16,75	17,25	14K	8
02/02/2024	0,69%	0,12	17,63	17,91	17,59	17,92	43K	13
01/02/2024	-1,19%	-0,21	17,51	17,30	17,25	17,51	10K	6
31/01/2024	2,13%	0,37	17,72	17,72	17,72	17,72	2K	1
30/01/2024	-3,23%	-0,58	17,35	17,35	17,35	17,35	2K	1
29/01/2024	2,75%	0,48	17,93	17,93	17,93	17,93	2K	1
26/01/2024	0,58%	0,10	17,45	17,40	17,40	17,49	5K	3
25/01/2024	0,29%	0,05	17,35	17,30	17,30	17,50	5K	3
24/01/2024	2,98%	0,50	17,30	16,83	16,83	17,30	47K	8
23/01/2024	0,12%	0,02	16,80	16,77	16,45	16,83	13K	8
22/01/2024	4,88%	0,78	16,78	16,00	16,00	16,78	39K	14
19/01/2024	-1,23%	-0,20	16,00	16,10	16,00	16,20	85K	17
18/01/2024	-4,71%	-0,80	16,20	16,83	16,20	16,84	26K	13
17/01/2024	-2,86%	-0,50	17,00	17,01	16,20	17,01	79K	28
16/01/2024	-1,19%	-0,21	17,50	18,00	17,50	18,00	18K	7
15/01/2024	-1,56%	-0,28	17,71	17,91	17,71	17,91	32K	7
12/01/2024	-0,06%	-0,01	17,99	17,99	17,96	17,99	18K	5
11/01/2024	2,56%	0,45	18,00	17,99	17,95	18,19	85K	34
10/01/2024	-2,66%	-0,48	17,55	18,03	16,80	18,03	46K	13
09/01/2024	2,91%	0,51	18,03	18,28	17,65	18,39	72K	24
08/01/2024	3,98%	0,67	17,52	17,00	17,00	17,52	88K	15
05/01/2024	2,12%	0,35	16,85	16,84	16,84	16,85	3K	2
04/01/2024	0,06%	0,01	16,50	16,29	16,10	16,50	57K	11
03/01/2024	-0,06%	-0,01	16,49	16,49	16,49	16,49	3K	2
02/01/2024	1,54%	0,25	16,50	16,06	16,05	16,52	18K	10
28/12/2023	-3,56%	-0,60	16,25	16,85	16,25	16,85	5K	2
27/12/2023	-0,88%	-0,15	16,85	16,95	16,65	17,21	52K	13
26/12/2023	1,74%	0,29	17,00	16,89	16,70	17,00	66K	27
22/12/2023	0,48%	0,08	16,71	16,62	16,62	16,71	8K	3
21/12/2023	5,05%	0,80	16,63	16,64	16,20	16,64	51K	18
20/12/2023	-3,24%	-0,53	15,83	16,00	15,64	16,08	61K	16
19/12/2023	-0,30%	-0,05	16,36	16,80	16,36	16,80	10K	4
18/12/2023	-4,59%	-0,79	16,41	16,41	16,41	16,41	3K	1
15/12/2023	-0,58%	-0,10	17,20	17,29	17,20	17,29	19K	6
14/12/2023	0,58%	0,10	17,30	17,20	17,00	17,30	40K	13
13/12/2023	0,53%	0,09	17,20	17,20	17,11	17,20	45K	11
12/12/2023	2,58%	0,43	17,11	16,69	16,69	17,11	20K	8
11/12/2023	-3,02%	-0,52	16,68	16,67	16,67	16,68	3K	2
08/12/2023	0,00%	0,00	17,20	17,15	17,15	17,20	5K	2
07/12/2023	0,06%	0,01	17,20	16,41	16,40	17,20	92K	17
06/12/2023	-0,06%	-0,01	17,19	17,19	17,19	17,19	9K	3
05/12/2023	7,17%	1,15	17,20	16,29	16,05	17,20	120K	31
04/12/2023	-1,05%	-0,17	16,05	16,20	16,05	16,20	24K	6
01/12/2023	-4,53%	-0,77	16,22	16,93	16,22	16,94	54K	25
30/11/2023	11,48%	1,75	16,99	15,30	15,29	17,15	163K	59
29/11/2023	0,40%	0,06	15,24	15,18	15,10	15,24	9K	5
28/11/2023	-0,13%	-0,02	15,18	15,18	15,18	15,18	29K	1
27/11/2023	-0,65%	-0,10	15,20	14,95	14,89	15,20	6K	4
24/11/2023	-1,23%	-0,19	15,30	15,40	15,06	15,40	9K	5
23/11/2023	-0,58%	-0,09	15,49	15,26	14,95	15,57	110K	34
22/11/2023	1,23%	0,19	15,58	15,12	15,05	15,59	78K	19
21/11/2023	0,33%	0,05	15,39	15,47	15,38	15,47	5K	3
20/11/2023	0,59%	0,09	15,34	15,25	15,25	15,34	8K	4
17/11/2023	0,66%	0,10	15,25	15,20	14,82	15,33	39K	18
16/11/2023	1,00%	0,15	15,15	14,94	14,80	15,52	57K	25
14/11/2023	5,78%	0,82	15,00	14,10	14,08	15,00	97K	21
13/11/2023	-0,63%	-0,09	14,18	13,93	13,93	14,26	7K	4
10/11/2023	0,00%	0,00	14,27	14,10	14,10	14,27	3K	2
09/11/2023	0,49%	0,07	14,27	14,27	14,27	14,27	1K	1
07/11/2023	-1,32%	-0,19	14,20	14,25	14,00	14,25	20K	5
03/11/2023	3,15%	0,44	14,39	13,95	13,95	14,40	37K	9
01/11/2023	-0,36%	-0,05	13,95	13,50	13,50	13,95	15K	10
30/10/2023	-1,27%	-0,18	14,00	13,79	13,76	14,16	13K	8
26/10/2023	-0,07%	-0,01	14,18	14,17	14,17	14,19	10K	4
23/10/2023	0,42%	0,06	14,19	14,14	14,00	14,26	23K	10
20/10/2023	-1,33%	-0,19	14,13	13,99	13,99	14,15	11K	3
19/10/2023	-0,21%	-0,03	14,32	14,34	14,32	14,34	4K	3
18/10/2023	-0,28%	-0,04	14,35	14,29	14,29	14,35	3K	2
17/10/2023	0,21%	0,03	14,39	13,99	13,58	14,39	28K	16
11/10/2023	-0,07%	-0,01	14,36	14,36	14,00	14,36	6K	4
10/10/2023	4,74%	0,65	14,37	13,72	13,72	14,40	18K	7
06/10/2023	0,29%	0,04	13,72	13,68	13,68	13,72	7K	5
05/10/2023	-0,15%	-0,02	13,68	13,72	13,68	13,72	3K	2
04/10/2023	0,00%	0,00	13,70	13,71	13,60	13,71	22K	9
03/10/2023	0,00%	0,00	13,70	13,95	13,70	14,00	8K	5
02/10/2023	0,00%	0,00	13,70	13,70	13,70	13,70	1K	1
29/09/2023	-0,15%	-0,02	13,70	14,10	13,70	14,10	22K	10
28/09/2023	-6,22%	-0,91	13,72	13,82	13,71	13,88	30K	14
27/09/2023	1,74%	0,25	14,63	14,65	14,63	14,65	3K	2
26/09/2023	2,35%	0,33	14,38	14,05	14,05	14,40	16K	11
25/09/2023	2,86%	0,39	14,05	13,99	13,99	14,05	4K	3
22/09/2023	-0,65%	-0,09	13,66	13,75	13,65	13,94	25K	14
21/09/2023	0,00%	0,00	13,75	13,75	13,75	13,75	1K	1
20/09/2023	0,73%	0,10	13,75	14,19	13,70	14,19	15K	9
19/09/2023	-8,94%	-1,34	13,65	14,66	13,65	14,79	61K	30
18/09/2023	2,67%	0,39	14,99	14,76	14,70	15,07	33K	9
15/09/2023	1,46%	0,21	14,60	14,75	14,60	14,90	16K	7
14/09/2023	-10,40%	-1,67	14,39	14,99	14,39	15,10	197K	78
13/09/2023	0,00%	0,00	16,06	16,04	16,04	16,06	11K	5
12/09/2023	0,50%	0,08	16,06	16,13	15,70	16,13	30K	11
11/09/2023	-0,12%	-0,02	15,98	15,54	15,54	15,98	16K	9
08/09/2023	-	-	16,00	15,96	15,96	16,00	8K	3

Date,Open,High,Low,Close,Volume
15-Apr-24,17.57,17.58,17.57,17.58,5273
12-Apr-24,17.57,17.59,17.50,17.58,36794
11-Apr-24,17.08,17.50,17.02,17.02,15464
10-Apr-24,17.06,17.07,17.04,17.07,15345
09-Apr-24,17.04,17.04,16.77,17.00,20397
08-Apr-24,16.81,17.08,16.81,17.08,163162
05-Apr-24,16.85,17.00,16.81,16.81,16885
04-Apr-24,16.89,17.00,16.85,16.85,10152
03-Apr-24,16.83,16.83,16.83,16.83,5049
02-Apr-24,16.89,16.97,16.83,16.83,22009
01-Apr-24,16.89,16.89,16.81,16.85,13488
28-Mar-24,16.90,16.90,16.89,16.90,6759
27-Mar-24,16.90,16.90,16.90,16.90,1690
26-Mar-24,17.00,17.08,16.90,16.90,32365
25-Mar-24,17.09,17.09,17.00,17.00,22109
22-Mar-24,17.00,17.00,16.51,16.65,21890
21-Mar-24,17.00,17.15,17.00,17.00,30702
20-Mar-24,17.00,17.04,16.50,17.04,482804
19-Mar-24,17.15,17.15,16.71,17.05,375633
18-Mar-24,17.00,17.01,17.00,17.01,103702
15-Mar-24,16.75,17.00,16.74,17.00,171624
13-Mar-24,16.50,16.61,16.50,16.57,49536
12-Mar-24,16.50,16.51,16.50,16.50,23102
08-Mar-24,16.65,16.65,16.44,16.44,6598
07-Mar-24,16.22,16.55,16.22,16.41,57487
06-Mar-24,17.03,17.03,16.35,16.35,16786
05-Mar-24,17.05,17.05,16.91,17.03,13608
04-Mar-24,17.50,17.50,16.60,16.99,55541
01-Mar-24,17.51,17.51,17.50,17.50,3501
29-Feb-24,16.41,17.68,16.41,17.59,10397
28-Feb-24,16.89,16.89,16.41,16.41,6623
27-Feb-24,16.60,17.00,16.59,16.90,30205
26-Feb-24,16.10,16.10,16.10,16.10,1610
22-Feb-24,16.65,16.65,16.10,16.16,22798
21-Feb-24,16.58,16.60,16.58,16.60,4977
20-Feb-24,16.32,16.60,16.32,16.41,11536
19-Feb-24,15.81,16.32,15.81,16.32,9581
16-Feb-24,16.50,16.65,16.30,16.30,9890
15-Feb-24,16.06,16.06,16.05,16.05,4816
08-Feb-24,16.50,16.50,16.00,16.10,64536
07-Feb-24,16.66,16.75,16.65,16.75,5006
06-Feb-24,17.19,17.19,16.65,16.65,15129
05-Feb-24,16.82,17.25,16.75,17.20,13567
02-Feb-24,17.91,17.92,17.59,17.63,42513
01-Feb-24,17.30,17.51,17.25,17.51,10407
31-Jan-24,17.72,17.72,17.72,17.72,1772
30-Jan-24,17.35,17.35,17.35,17.35,1735
29-Jan-24,17.93,17.93,17.93,17.93,1793
26-Jan-24,17.40,17.49,17.40,17.45,5234
25-Jan-24,17.30,17.50,17.30,17.35,5215
24-Jan-24,16.83,17.30,16.83,17.30,47240
23-Jan-24,16.77,16.83,16.45,16.80,13351
22-Jan-24,16.00,16.78,16.00,16.78,39349
19-Jan-24,16.10,16.20,16.00,16.00,84943
18-Jan-24,16.83,16.84,16.20,16.20,26295
17-Jan-24,17.01,17.01,16.20,17.00,79038
16-Jan-24,18.00,18.00,17.50,17.50,17673
15-Jan-24,17.91,17.91,17.71,17.71,31974
12-Jan-24,17.99,17.99,17.96,17.99,17984
11-Jan-24,17.99,18.19,17.95,18.00,85035
10-Jan-24,18.03,18.03,16.80,17.55,45612
09-Jan-24,18.28,18.39,17.65,18.03,72090
08-Jan-24,17.00,17.52,17.00,17.52,88261
05-Jan-24,16.84,16.85,16.84,16.85,3369
04-Jan-24,16.29,16.50,16.10,16.50,56989
03-Jan-24,16.49,16.49,16.49,16.49,3298
02-Jan-24,16.06,16.52,16.05,16.50,17829
28-Dec-23,16.85,16.85,16.25,16.25,4935
27-Dec-23,16.95,17.21,16.65,16.85,52480
26-Dec-23,16.89,17.00,16.70,17.00,65739
22-Dec-23,16.62,16.71,16.62,16.71,8319
21-Dec-23,16.64,16.64,16.20,16.63,51201
20-Dec-23,16.00,16.08,15.64,15.83,60633
19-Dec-23,16.80,16.80,16.36,16.36,9943
18-Dec-23,16.41,16.41,16.41,16.41,3282
15-Dec-23,17.29,17.29,17.20,17.20,18929
14-Dec-23,17.20,17.30,17.00,17.30,39590
13-Dec-23,17.20,17.20,17.11,17.20,44709
12-Dec-23,16.69,17.11,16.69,17.11,20276
11-Dec-23,16.67,16.68,16.67,16.68,3335
08-Dec-23,17.15,17.20,17.15,17.20,5155
07-Dec-23,16.41,17.20,16.40,17.20,91615
06-Dec-23,17.19,17.19,17.19,17.19,8595
05-Dec-23,16.29,17.20,16.05,17.20,120468
04-Dec-23,16.20,16.20,16.05,16.05,24260
01-Dec-23,16.93,16.94,16.22,16.22,54169
30-Nov-23,15.30,17.15,15.29,16.99,163359
29-Nov-23,15.18,15.24,15.10,15.24,9112
28-Nov-23,15.18,15.18,15.18,15.18,28842
27-Nov-23,14.95,15.20,14.89,15.20,6006
24-Nov-23,15.40,15.40,15.06,15.30,9170
23-Nov-23,15.26,15.57,14.95,15.49,110063
22-Nov-23,15.12,15.59,15.05,15.58,77604
21-Nov-23,15.47,15.47,15.38,15.39,4624
20-Nov-23,15.25,15.34,15.25,15.34,7661
17-Nov-23,15.20,15.33,14.82,15.25,39203
16-Nov-23,14.94,15.52,14.80,15.15,57395
14-Nov-23,14.10,15.00,14.08,15.00,97382
13-Nov-23,13.93,14.26,13.93,14.18,7048
10-Nov-23,14.10,14.27,14.10,14.27,2837
09-Nov-23,14.27,14.27,14.27,14.27,1427
07-Nov-23,14.25,14.25,14.00,14.20,19685
03-Nov-23,13.95,14.40,13.95,14.39,36656
01-Nov-23,13.50,13.95,13.50,13.95,15197
30-Oct-23,13.79,14.16,13.76,14.00,12554
26-Oct-23,14.17,14.19,14.17,14.18,9924
23-Oct-23,14.14,14.26,14.00,14.19,22640
20-Oct-23,13.99,14.15,13.99,14.13,11222
19-Oct-23,14.34,14.34,14.32,14.32,4300
18-Oct-23,14.29,14.35,14.29,14.35,2864
17-Oct-23,13.99,14.39,13.58,14.39,27983
11-Oct-23,14.36,14.36,14.00,14.36,5673
10-Oct-23,13.72,14.40,13.72,14.37,18025
06-Oct-23,13.68,13.72,13.68,13.72,6844
05-Oct-23,13.72,13.72,13.68,13.68,2740
04-Oct-23,13.71,13.71,13.60,13.70,21803
03-Oct-23,13.95,14.00,13.70,13.70,8277
02-Oct-23,13.70,13.70,13.70,13.70,1370
29-Sep-23,14.10,14.10,13.70,13.70,22221
28-Sep-23,13.82,13.88,13.71,13.72,30349
27-Sep-23,14.65,14.65,14.63,14.63,2928
26-Sep-23,14.05,14.40,14.05,14.38,15687
25-Sep-23,13.99,14.05,13.99,14.05,4203
22-Sep-23,13.75,13.94,13.65,13.66,24704
21-Sep-23,13.75,13.75,13.75,13.75,1375
20-Sep-23,14.19,14.19,13.70,13.75,15211
19-Sep-23,14.66,14.79,13.65,13.65,61464
18-Sep-23,14.76,15.07,14.70,14.99,32852
15-Sep-23,14.75,14.90,14.60,14.60,16224
14-Sep-23,14.99,15.10,14.39,14.39,196660
13-Sep-23,16.04,16.06,16.04,16.06,11239
12-Sep-23,16.13,16.13,15.70,16.06,30125
11-Sep-23,15.54,15.98,15.54,15.98,15744
08-Sep-23,15.96,16.00,15.96,16.00,7993

*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: EUCA3