Cotação atual, histórico e gráfico do papel: EURO11

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 EURO11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/06/2019	-0,33%	-0,50	151,01	151,90	151,01	152,99	72K	28
13/06/2019	0,81%	1,21	151,51	151,50	150,22	152,00	22K	11
12/06/2019	0,03%	0,04	150,30	151,50	150,26	151,50	13K	8
11/06/2019	-0,56%	-0,84	150,26	151,50	150,21	151,50	5K	7
10/06/2019	0,59%	0,89	151,10	151,00	151,00	152,14	33K	10
07/06/2019	-0,86%	-1,30	150,21	151,51	150,21	153,26	48K	14
06/06/2019	1,67%	2,49	151,51	153,00	150,03	153,49	608	4
05/06/2019	-2,92%	-4,48	149,02	153,50	148,50	153,50	11K	17
04/06/2019	-0,95%	-1,48	153,50	154,00	153,50	154,01	59K	13
03/06/2019	0,64%	0,99	154,98	165,00	150,00	165,00	10K	19
31/05/2019	1,64%	2,49	153,99	151,00	150,50	153,99	117K	24
30/05/2019	0,26%	0,40	151,50	151,48	150,43	151,50	316K	54
29/05/2019	-0,33%	-0,50	151,10	151,49	150,02	151,50	124K	32
28/05/2019	1,40%	2,10	151,60	148,52	148,50	151,60	89K	26
27/05/2019	-0,27%	-0,40	149,50	150,00	149,50	150,10	40K	14
24/05/2019	0,94%	1,40	149,90	149,96	148,70	149,96	12K	9
23/05/2019	0,00%	0,00	148,50	150,50	148,50	150,90	29K	14
22/05/2019	0,04%	0,06	148,50	151,00	148,50	151,00	62K	24
21/05/2019	0,16%	0,24	148,44	151,00	148,36	151,00	17K	18
20/05/2019	-1,20%	-1,80	148,20	151,50	148,20	151,71	35K	13
17/05/2019	2,04%	3,00	150,00	147,00	147,00	150,36	30K	32
16/05/2019	-2,13%	-3,20	147,00	150,21	146,00	151,88	65K	36
15/05/2019	0,00%	0,00	150,20	150,21	150,20	152,39	17K	14
14/05/2019	-1,44%	-2,20	150,20	152,00	149,90	152,00	41K	32
13/05/2019	0,26%	0,40	152,40	153,00	151,00	153,00	51K	25
10/05/2019	-0,20%	-0,30	152,00	153,98	152,00	153,98	91K	24
09/05/2019	-0,52%	-0,79	152,30	153,08	152,30	154,00	12K	11
08/05/2019	-0,58%	-0,90	153,09	154,15	152,23	154,47	5K	7
07/05/2019	1,30%	1,98	153,99	154,60	153,99	154,60	2K	6
06/05/2019	-0,52%	-0,80	152,01	154,49	152,00	154,49	47K	29
03/05/2019	-0,12%	-0,19	152,81	153,00	152,51	154,99	20K	22
02/05/2019	0,00%	0,00	153,00	154,00	153,00	154,00	9K	12
30/04/2019	-0,71%	-1,10	153,00	153,82	152,99	154,70	85K	32
29/04/2019	-0,39%	-0,60	154,10	154,49	153,71	154,50	7K	9
26/04/2019	0,70%	1,07	154,70	154,50	154,01	155,00	81K	20
25/04/2019	-0,88%	-1,37	153,63	154,02	153,63	154,99	35K	26
24/04/2019	0,06%	0,10	155,00	154,90	154,01	155,00	53K	27
23/04/2019	0,06%	0,10	154,90	154,80	154,50	154,99	87K	9
22/04/2019	0,03%	0,05	154,80	154,75	153,62	154,80	54K	20
18/04/2019	0,23%	0,36	154,75	154,19	154,05	154,75	14K	12
17/04/2019	0,06%	0,09	154,39	154,00	154,00	154,39	8K	13
16/04/2019	0,51%	0,78	154,30	154,01	154,00	154,45	6K	8
15/04/2019	0,00%	0,00	153,52	154,99	153,52	155,00	46K	18
12/04/2019	-0,43%	-0,67	153,52	154,50	153,11	154,99	17K	19
11/04/2019	0,71%	1,08	154,19	154,18	153,50	154,19	15K	17
10/04/2019	-0,32%	-0,49	153,11	153,02	153,01	154,84	11K	15
09/04/2019	-0,07%	-0,10	153,60	154,94	153,03	154,94	42K	28
08/04/2019	-0,84%	-1,30	153,70	156,50	153,50	156,50	24K	11
05/04/2019	0,06%	0,10	155,00	154,89	154,89	155,00	63K	11
04/04/2019	1,24%	1,89	154,90	152,11	152,11	155,47	3K	11
03/04/2019	-1,03%	-1,60	153,01	155,99	153,00	156,00	54K	18
02/04/2019	-0,57%	-0,89	154,61	155,51	154,61	156,00	30K	9
01/04/2019	0,00%	0,00	155,50	156,00	155,50	156,00	20K	8
29/03/2019	0,65%	1,00	155,50	154,50	154,50	155,50	21K	11
28/03/2019	0,00%	0,00	154,50	155,00	154,50	155,89	24K	11
27/03/2019	-0,39%	-0,61	154,50	155,88	154,50	155,89	18K	12
26/03/2019	0,07%	0,11	155,11	155,88	154,56	155,89	21K	22
25/03/2019	0,00%	0,00	155,00	155,88	155,00	155,89	16K	18
22/03/2019	0,06%	0,10	155,00	155,87	155,00	155,88	35K	29
21/03/2019	-1,84%	-2,90	154,90	158,48	154,90	158,49	196K	61
20/03/2019	-0,13%	-0,20	157,80	158,99	157,80	158,99	26K	21
19/03/2019	0,11%	0,18	158,00	158,99	157,90	159,00	96K	39
18/03/2019	-0,74%	-1,18	157,82	157,50	157,50	158,99	18K	27
15/03/2019	0,00%	0,00	159,00	158,99	157,51	159,00	57K	16
14/03/2019	0,00%	0,00	159,00	158,99	158,89	159,00	6K	6
13/03/2019	0,00%	0,00	159,00	158,54	158,00	159,00	13K	10
12/03/2019	0,00%	0,00	159,00	158,99	158,51	159,00	46K	16
11/03/2019	0,00%	0,00	159,00	158,00	158,00	159,00	64K	32
08/03/2019	-0,61%	-0,98	159,00	159,00	159,00	159,00	2K	3
07/03/2019	-0,01%	-0,02	159,98	157,99	157,08	159,98	60K	37
06/03/2019	1,27%	2,00	160,00	157,99	157,02	160,00	8K	14
01/03/2019	0,63%	0,99	158,00	156,50	155,53	160,00	49K	28
28/02/2019	0,01%	0,01	157,01	158,00	157,00	159,00	77K	36
27/02/2019	1,24%	1,92	157,00	157,73	157,00	158,90	6K	15
26/02/2019	-0,59%	-0,92	155,08	156,02	155,08	156,05	72K	19
25/02/2019	0,00%	0,00	156,00	160,79	156,00	160,79	51K	20
22/02/2019	0,53%	0,83	156,00	156,00	155,16	159,79	12K	20
21/02/2019	-1,17%	-1,83	155,17	158,00	155,00	159,69	115K	75
20/02/2019	0,13%	0,20	157,00	158,00	156,01	158,00	27K	24
19/02/2019	0,38%	0,60	156,80	157,61	156,79	160,90	48K	31
18/02/2019	0,23%	0,36	156,20	156,13	156,13	157,10	4K	10
15/02/2019	-0,10%	-0,16	155,84	156,11	155,84	158,71	71K	39
14/02/2019	-1,28%	-2,03	156,00	158,50	156,00	160,00	57K	30
13/02/2019	-1,23%	-1,97	158,03	160,93	158,03	160,99	46K	26
12/02/2019	-0,62%	-1,00	160,00	160,99	160,00	160,99	13K	17
11/02/2019	-0,62%	-1,00	161,00	161,99	160,00	161,99	9K	10
08/02/2019	0,62%	1,00	162,00	160,97	160,97	162,00	11K	13
07/02/2019	0,62%	1,00	161,00	160,00	160,00	161,00	4K	3
06/02/2019	0,00%	0,00	160,00	160,01	159,99	161,00	13K	14
05/02/2019	3,13%	4,85	160,00	157,16	156,20	160,00	31K	37
04/02/2019	0,42%	0,65	155,15	156,00	155,00	157,20	92K	46
01/02/2019	-3,13%	-5,00	154,50	161,10	154,50	161,10	71K	43
31/01/2019	0,31%	0,50	159,50	161,00	158,02	161,30	92K	32
30/01/2019	1,27%	2,00	159,00	160,00	158,00	161,50	71K	32
29/01/2019	-0,60%	-0,94	157,00	159,00	156,61	160,96	75K	37
28/01/2019	2,57%	3,95	157,94	159,47	154,50	159,47	26K	16
24/01/2019	-0,65%	-1,01	153,99	155,00	152,10	159,00	61K	77
23/01/2019	-1,31%	-2,05	155,00	158,00	155,00	160,00	53K	48
22/01/2019	-0,29%	-0,45	157,05	159,00	157,05	159,23	38K	41
21/01/2019	-1,13%	-1,80	157,50	160,00	157,50	161,05	94K	47
18/01/2019	-1,21%	-1,95	159,30	161,50	159,30	161,50	67K	27

Date,Open,High,Low,Close,Volume
14-Jun-19,151.90,152.99,151.01,151.01,72271
13-Jun-19,151.50,152.00,150.22,151.51,22122
12-Jun-19,151.50,151.50,150.26,150.30,12647
11-Jun-19,151.50,151.50,150.21,150.26,4818
10-Jun-19,151.00,152.14,151.00,151.10,32725
07-Jun-19,151.51,153.26,150.21,150.21,47650
06-Jun-19,153.00,153.49,150.03,151.51,608
05-Jun-19,153.50,153.50,148.50,149.02,10949
04-Jun-19,154.00,154.01,153.50,153.50,59276
03-Jun-19,165.00,165.00,150.00,154.98,9905
31-May-19,151.00,153.99,150.50,153.99,116997
30-May-19,151.48,151.50,150.43,151.50,315537
29-May-19,151.49,151.50,150.02,151.10,123668
28-May-19,148.52,151.60,148.50,151.60,89062
27-May-19,150.00,150.10,149.50,149.50,39863
24-May-19,149.96,149.96,148.70,149.90,12431
23-May-19,150.50,150.90,148.50,148.50,29322
22-May-19,151.00,151.00,148.50,148.50,61577
21-May-19,151.00,151.00,148.36,148.44,17038
20-May-19,151.50,151.71,148.20,148.20,35245
17-May-19,147.00,150.36,147.00,150.00,30404
16-May-19,150.21,151.88,146.00,147.00,64871
15-May-19,150.21,152.39,150.20,150.20,16875
14-May-19,152.00,152.00,149.90,150.20,41152
13-May-19,153.00,153.00,151.00,152.40,50705
10-May-19,153.98,153.98,152.00,152.00,91128
09-May-19,153.08,154.00,152.30,152.30,12203
08-May-19,154.15,154.47,152.23,153.09,5213
07-May-19,154.60,154.60,153.99,153.99,2466
06-May-19,154.49,154.49,152.00,152.01,47239
03-May-19,153.00,154.99,152.51,152.81,19662
02-May-19,154.00,154.00,153.00,153.00,8914
30-Apr-19,153.82,154.70,152.99,153.00,84634
29-Apr-19,154.49,154.50,153.71,154.10,7098
26-Apr-19,154.50,155.00,154.01,154.70,80782
25-Apr-19,154.02,154.99,153.63,153.63,34951
24-Apr-19,154.90,155.00,154.01,155.00,52977
23-Apr-19,154.80,154.99,154.50,154.90,86833
22-Apr-19,154.75,154.80,153.62,154.80,53820
18-Apr-19,154.19,154.75,154.05,154.75,14191
17-Apr-19,154.00,154.39,154.00,154.39,8023
16-Apr-19,154.01,154.45,154.00,154.30,6167
15-Apr-19,154.99,155.00,153.52,153.52,45787
12-Apr-19,154.50,154.99,153.11,153.52,16597
11-Apr-19,154.18,154.19,153.50,154.19,15263
10-Apr-19,153.02,154.84,153.01,153.11,11491
09-Apr-19,154.94,154.94,153.03,153.60,42416
08-Apr-19,156.50,156.50,153.50,153.70,24066
05-Apr-19,154.89,155.00,154.89,155.00,62901
04-Apr-19,152.11,155.47,152.11,154.90,2937
03-Apr-19,155.99,156.00,153.00,153.01,54034
02-Apr-19,155.51,156.00,154.61,154.61,30474
01-Apr-19,156.00,156.00,155.50,155.50,20395
29-Mar-19,154.50,155.50,154.50,155.50,20786
28-Mar-19,155.00,155.89,154.50,154.50,24136
27-Mar-19,155.88,155.89,154.50,154.50,17975
26-Mar-19,155.88,155.89,154.56,155.11,20617
25-Mar-19,155.88,155.89,155.00,155.00,16475
22-Mar-19,155.87,155.88,155.00,155.00,34810
21-Mar-19,158.48,158.49,154.90,154.90,195500
20-Mar-19,158.99,158.99,157.80,157.80,26388
19-Mar-19,158.99,159.00,157.90,158.00,96183
18-Mar-19,157.50,158.99,157.50,157.82,18487
15-Mar-19,158.99,159.00,157.51,159.00,56733
14-Mar-19,158.99,159.00,158.89,159.00,6358
13-Mar-19,158.54,159.00,158.00,159.00,13007
12-Mar-19,158.99,159.00,158.51,159.00,45777
11-Mar-19,158.00,159.00,158.00,159.00,64097
08-Mar-19,159.00,159.00,159.00,159.00,2067
07-Mar-19,157.99,159.98,157.08,159.98,59951
06-Mar-19,157.99,160.00,157.02,160.00,8378
01-Mar-19,156.50,160.00,155.53,158.00,49064
28-Feb-19,158.00,159.00,157.00,157.01,76979
27-Feb-19,157.73,158.90,157.00,157.00,6329
26-Feb-19,156.02,156.05,155.08,155.08,71579
25-Feb-19,160.79,160.79,156.00,156.00,50903
22-Feb-19,156.00,159.79,155.16,156.00,12168
21-Feb-19,158.00,159.69,155.00,155.17,115152
20-Feb-19,158.00,158.00,156.01,157.00,27405
19-Feb-19,157.61,160.90,156.79,156.80,47630
18-Feb-19,156.13,157.10,156.13,156.20,3609
15-Feb-19,156.11,158.71,155.84,155.84,70867
14-Feb-19,158.50,160.00,156.00,156.00,57056
13-Feb-19,160.93,160.99,158.03,158.03,45888
12-Feb-19,160.99,160.99,160.00,160.00,13325
11-Feb-19,161.99,161.99,160.00,161.00,9496
08-Feb-19,160.97,162.00,160.97,162.00,10954
07-Feb-19,160.00,161.00,160.00,161.00,4340
06-Feb-19,160.01,161.00,159.99,160.00,13125
05-Feb-19,157.16,160.00,156.20,160.00,30987
04-Feb-19,156.00,157.20,155.00,155.15,91875
01-Feb-19,161.10,161.10,154.50,154.50,70899
31-Jan-19,161.00,161.30,158.02,159.50,92152
30-Jan-19,160.00,161.50,158.00,159.00,70995
29-Jan-19,159.00,160.96,156.61,157.00,74663
28-Jan-19,159.47,159.47,154.50,157.94,25908
24-Jan-19,155.00,159.00,152.10,153.99,60907
23-Jan-19,158.00,160.00,155.00,155.00,52972
22-Jan-19,159.00,159.23,157.05,157.05,38092
21-Jan-19,160.00,161.05,157.50,157.50,94187
18-Jan-19,161.50,161.50,159.30,159.30,67073
17-Jan-19,160.99,161.25,160.00,161.25,67073
16-Jan-19,159.50,161.50,159.50,159.50,67073
15-Jan-19,159.20,161.50,159.20,161.00,67073
14-Jan-19,160.00,162.76,159.00,159.10,67073
11-Jan-19,165.02,165.54,160.00,161.00,67073
10-Jan-19,165.00,168.00,164.02,168.00,67073
09-Jan-19,164.90,165.05,164.90,165.01,67073
08-Jan-19,161.60,163.00,161.20,163.00,67073
07-Jan-19,162.55,165.73,161.00,161.00,67073
04-Jan-19,162.51,163.00,162.10,162.12,67073
03-Jan-19,171.50,174.03,162.00,162.51,67073
02-Jan-19,168.00,171.50,168.00,171.50,67073
28-Dec-18,171.20,171.94,169.00,169.00,67073
27-Dec-18,171.93,171.94,171.89,171.89,67073
26-Dec-18,172.00,172.00,169.00,171.94,67073
21-Dec-18,172.49,172.50,172.45,172.45,67073
20-Dec-18,173.99,173.99,168.11,172.50,67073
19-Dec-18,171.50,171.50,170.00,170.00,67073
18-Dec-18,170.50,171.60,169.01,171.60,67073
17-Dec-18,169.01,174.00,168.00,171.50,67073
14-Dec-18,171.00,171.01,169.00,169.01,67073
13-Dec-18,172.00,173.51,170.51,171.00,67073
12-Dec-18,173.60,173.60,172.00,173.60,67073
11-Dec-18,173.99,174.00,172.60,174.00,67073
10-Dec-18,173.60,173.99,173.60,173.99,67073
07-Dec-18,172.01,175.00,172.00,172.00,67073
06-Dec-18,174.51,175.00,174.50,174.50,67073
05-Dec-18,175.01,175.02,174.50,174.51,67073
04-Dec-18,174.61,175.50,174.61,175.00,67073
03-Dec-18,179.95,179.95,174.50,174.50,67073
30-Nov-18,174.00,174.00,173.99,174.00,67073
29-Nov-18,173.00,173.99,173.00,173.57,67073
28-Nov-18,173.00,174.00,173.00,173.00,67073

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EURO11