Cotação atual, histórico e gráfico do papel: EURO11
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | 1,10% | 1,75 | 161,25 | 160,99 | 160,00 | 161,25 | 10K | 13 |
| 16/01/2019 | -0,93% | -1,50 | 159,50 | 159,50 | 159,50 | 161,50 | 33K | 28 |
| 15/01/2019 | 1,19% | 1,90 | 161,00 | 159,20 | 159,20 | 161,50 | 291K | 40 |
| 14/01/2019 | -1,18% | -1,90 | 159,10 | 160,00 | 159,00 | 162,76 | 471K | 86 |
| 11/01/2019 | -4,17% | -7,00 | 161,00 | 165,02 | 160,00 | 165,54 | 96K | 84 |
| 10/01/2019 | 1,81% | 2,99 | 168,00 | 165,00 | 164,02 | 168,00 | 48K | 20 |
| 09/01/2019 | 1,23% | 2,01 | 165,01 | 164,90 | 164,90 | 165,05 | 51K | 20 |
| 08/01/2019 | 1,24% | 2,00 | 163,00 | 161,60 | 161,20 | 163,00 | 107K | 29 |
| 07/01/2019 | -0,69% | -1,12 | 161,00 | 162,55 | 161,00 | 165,73 | 232K | 66 |
| 04/01/2019 | -0,24% | -0,39 | 162,12 | 162,51 | 162,10 | 163,00 | 196K | 30 |
| 03/01/2019 | -5,24% | -8,99 | 162,51 | 171,50 | 162,00 | 174,03 | 314K | 113 |
| 02/01/2019 | 1,48% | 2,50 | 171,50 | 168,00 | 168,00 | 171,50 | 12K | 15 |
| 28/12/2018 | -1,68% | -2,89 | 169,00 | 171,20 | 169,00 | 171,94 | 63K | 17 |
| 27/12/2018 | -0,03% | -0,05 | 171,89 | 171,93 | 171,89 | 171,94 | 9K | 7 |
| 26/12/2018 | -0,30% | -0,51 | 171,94 | 172,00 | 169,00 | 172,00 | 11K | 8 |
| 21/12/2018 | -0,03% | -0,05 | 172,45 | 172,49 | 172,45 | 172,50 | 6K | 6 |
| 20/12/2018 | 1,47% | 2,50 | 172,50 | 173,99 | 168,11 | 173,99 | 16K | 14 |
| 19/12/2018 | -0,93% | -1,60 | 170,00 | 171,50 | 170,00 | 171,50 | 8K | 10 |
| 18/12/2018 | 0,06% | 0,10 | 171,60 | 170,50 | 169,01 | 171,60 | 19K | 14 |
| 17/12/2018 | 1,47% | 2,49 | 171,50 | 169,01 | 168,00 | 174,00 | 34K | 26 |
| 14/12/2018 | -1,16% | -1,99 | 169,01 | 171,00 | 169,00 | 171,01 | 48K | 26 |
| 13/12/2018 | -1,50% | -2,60 | 171,00 | 172,00 | 170,51 | 173,51 | 21K | 22 |
| 12/12/2018 | -0,23% | -0,40 | 173,60 | 173,60 | 172,00 | 173,60 | 38K | 34 |
| 11/12/2018 | 0,01% | 0,01 | 174,00 | 173,99 | 172,60 | 174,00 | 16K | 11 |
| 10/12/2018 | 1,16% | 1,99 | 173,99 | 173,60 | 173,60 | 173,99 | 4K | 4 |
| 07/12/2018 | -1,43% | -2,50 | 172,00 | 172,01 | 172,00 | 175,00 | 35K | 14 |
| 06/12/2018 | -0,01% | -0,01 | 174,50 | 174,51 | 174,50 | 175,00 | 30K | 22 |
| 05/12/2018 | -0,28% | -0,49 | 174,51 | 175,01 | 174,50 | 175,02 | 44K | 11 |
| 04/12/2018 | 0,29% | 0,50 | 175,00 | 174,61 | 174,61 | 175,50 | 19K | 13 |
| 03/12/2018 | 0,29% | 0,50 | 174,50 | 179,95 | 174,50 | 179,95 | 27K | 12 |
| 30/11/2018 | 0,25% | 0,43 | 174,00 | 174,00 | 173,99 | 174,00 | 13K | 9 |
| 29/11/2018 | 0,33% | 0,57 | 173,57 | 173,00 | 173,00 | 173,99 | 6K | 9 |
| 28/11/2018 | 0,00% | 0,00 | 173,00 | 173,00 | 173,00 | 174,00 | 3K | 7 |
| 27/11/2018 | 1,76% | 2,99 | 173,00 | 170,01 | 170,01 | 173,99 | 11K | 14 |
| 26/11/2018 | -1,75% | -3,02 | 170,01 | 170,00 | 170,00 | 180,00 | 71K | 45 |
| 23/11/2018 | -1,69% | -2,97 | 173,03 | 179,00 | 173,03 | 179,51 | 26K | 18 |
| 22/11/2018 | -2,22% | -4,00 | 176,00 | 180,00 | 176,00 | 180,00 | 3K | 3 |
| 21/11/2018 | 1,12% | 2,00 | 180,00 | 178,00 | 174,51 | 180,00 | 57K | 17 |
| 19/11/2018 | 2,89% | 5,00 | 178,00 | 173,00 | 173,00 | 178,00 | 6K | 9 |
Date,Open,High,Low,Close,Volume
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-19,160.99,161.25,160.00,161.25,9629
16-Jan-19,159.50,161.50,159.50,159.50,33490
15-Jan-19,159.20,161.50,159.20,161.00,291099
14-Jan-19,160.00,162.76,159.00,159.10,470755
11-Jan-19,165.02,165.54,160.00,161.00,96148
10-Jan-19,165.00,168.00,164.02,168.00,47750
09-Jan-19,164.90,165.05,164.90,165.01,51149
08-Jan-19,161.60,163.00,161.20,163.00,106872
07-Jan-19,162.55,165.73,161.00,161.00,231879
04-Jan-19,162.51,163.00,162.10,162.12,196298
03-Jan-19,171.50,174.03,162.00,162.51,314311
02-Jan-19,168.00,171.50,168.00,171.50,12341
28-Dec-18,171.20,171.94,169.00,169.00,63468
27-Dec-18,171.93,171.94,171.89,171.89,8768
26-Dec-18,172.00,172.00,169.00,171.94,11052
21-Dec-18,172.49,172.50,172.45,172.45,5692
20-Dec-18,173.99,173.99,168.11,172.50,15571
19-Dec-18,171.50,171.50,170.00,170.00,8040
18-Dec-18,170.50,171.60,169.01,171.60,18533
17-Dec-18,169.01,174.00,168.00,171.50,34163
14-Dec-18,171.00,171.01,169.00,169.01,47932
13-Dec-18,172.00,173.51,170.51,171.00,21041
12-Dec-18,173.60,173.60,172.00,173.60,37728
11-Dec-18,173.99,174.00,172.60,174.00,16177
10-Dec-18,173.60,173.99,173.60,173.99,3649
07-Dec-18,172.01,175.00,172.00,172.00,35479
06-Dec-18,174.51,175.00,174.50,174.50,29545
05-Dec-18,175.01,175.02,174.50,174.51,44088
04-Dec-18,174.61,175.50,174.61,175.00,18547
03-Dec-18,179.95,179.95,174.50,174.50,27352
30-Nov-18,174.00,174.00,173.99,174.00,12701
29-Nov-18,173.00,173.99,173.00,173.57,5896
28-Nov-18,173.00,174.00,173.00,173.00,3115
27-Nov-18,170.01,173.99,170.01,173.00,10636
26-Nov-18,170.00,180.00,170.00,170.01,70842
23-Nov-18,179.00,179.51,173.03,173.03,26379
22-Nov-18,180.00,180.00,176.00,176.00,3176
21-Nov-18,178.00,180.00,174.51,180.00,57431
19-Nov-18,173.00,178.00,173.00,178.00,6412
16-Nov-18,173.00,173.00,170.00,173.00,6412
14-Nov-18,177.00,177.00,173.00,173.00,6412
13-Nov-18,179.00,179.00,177.00,177.00,6412
12-Nov-18,176.50,179.00,176.50,179.00,6412
09-Nov-18,178.00,179.00,175.00,179.00,6412
08-Nov-18,173.50,173.50,173.50,173.50,6412
07-Nov-18,177.00,178.90,174.00,176.00,6412
06-Nov-18,174.02,178.90,174.00,178.90,6412
05-Nov-18,170.00,178.90,169.00,169.51,6412
01-Nov-18,167.00,167.00,167.00,167.00,6412
31-Oct-18,173.50,174.00,168.00,170.00,6412
30-Oct-18,170.09,173.50,170.09,173.50,6412
29-Oct-18,170.10,170.10,169.00,169.00,6412
26-Oct-18,170.10,170.10,168.00,169.50,6412
25-Oct-18,170.09,170.09,168.00,168.00,6412
24-Oct-18,167.12,171.95,167.12,169.04,6412
23-Oct-18,167.05,169.20,167.05,167.11,6412
22-Oct-18,168.71,172.50,165.00,167.00,6412
19-Oct-18,169.00,173.50,167.50,173.50,6412
18-Oct-18,173.00,174.95,167.51,167.51,6412
17-Oct-18,171.00,173.99,167.81,168.00,6412
16-Oct-18,170.50,170.50,167.56,167.56,6412
15-Oct-18,168.00,174.00,167.50,174.00,6412
11-Oct-18,167.99,167.99,167.89,167.90,6412
10-Oct-18,166.00,168.00,164.00,164.00,6412
09-Oct-18,163.00,166.00,162.01,166.00,6412
08-Oct-18,161.50,163.49,161.50,163.49,6412
05-Oct-18,160.70,160.70,160.03,160.03,6412
04-Oct-18,160.00,162.00,160.00,160.02,6412
03-Oct-18,164.50,164.50,158.01,158.01,6412
02-Oct-18,165.00,165.00,162.00,162.00,6412
01-Oct-18,168.00,168.00,162.11,162.11,6412
28-Sep-18,168.00,168.00,168.00,168.00,6412
*exoneração de responsabilidade