Cotação atual, histórico e gráfico do papel: EURO11
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 |
| 14/10/2019 | -1,09% | -1,90 | 173,00 | 174,75 | 169,80 | 174,75 | 24K | 43 |
| 11/10/2019 | 1,39% | 2,40 | 174,90 | 171,00 | 168,02 | 174,90 | 37K | 55 |
| 10/10/2019 | -1,42% | -2,49 | 172,50 | 175,00 | 171,70 | 175,00 | 20K | 16 |
| 09/10/2019 | 1,74% | 2,99 | 174,99 | 172,00 | 172,00 | 175,00 | 7K | 13 |
| 08/10/2019 | 0,00% | 0,00 | 172,00 | 170,10 | 170,10 | 174,26 | 13K | 21 |
| 07/10/2019 | 1,18% | 2,00 | 172,00 | 170,00 | 170,00 | 174,68 | 80K | 53 |
| 04/10/2019 | -3,13% | -5,50 | 170,00 | 175,01 | 170,00 | 175,81 | 193K | 59 |
| 03/10/2019 | -1,96% | -3,50 | 175,50 | 178,00 | 175,50 | 178,00 | 34K | 26 |
| 02/10/2019 | 0,00% | 0,00 | 179,00 | 178,99 | 176,55 | 179,00 | 102K | 58 |
| 01/10/2019 | -0,50% | -0,90 | 179,00 | 179,10 | 176,79 | 179,10 | 62K | 70 |
| 30/09/2019 | 1,75% | 3,10 | 179,90 | 176,80 | 176,75 | 179,90 | 56K | 39 |
| 27/09/2019 | 0,00% | 0,00 | 176,80 | 176,79 | 175,00 | 176,80 | 116K | 73 |
| 26/09/2019 | 0,06% | 0,10 | 176,80 | 176,80 | 175,20 | 179,89 | 114K | 90 |
| 25/09/2019 | 0,40% | 0,70 | 176,70 | 176,00 | 176,00 | 179,98 | 151K | 63 |
| 24/09/2019 | 2,33% | 4,00 | 176,00 | 173,89 | 172,01 | 176,00 | 60K | 62 |
| 23/09/2019 | -1,71% | -3,00 | 172,00 | 175,00 | 172,00 | 175,00 | 178K | 96 |
| 20/09/2019 | 0,81% | 1,40 | 175,00 | 173,60 | 173,60 | 175,00 | 102K | 53 |
| 19/09/2019 | -0,80% | -1,40 | 173,60 | 174,00 | 173,60 | 174,00 | 96K | 67 |
| 18/09/2019 | 1,73% | 2,98 | 175,00 | 173,00 | 172,50 | 175,50 | 88K | 62 |
| 17/09/2019 | -1,14% | -1,98 | 172,02 | 173,99 | 171,01 | 173,99 | 87K | 62 |
| 16/09/2019 | 0,11% | 0,19 | 174,00 | 173,99 | 168,36 | 174,00 | 73K | 84 |
| 13/09/2019 | 0,18% | 0,31 | 173,81 | 173,50 | 172,00 | 173,89 | 109K | 73 |
| 12/09/2019 | 0,87% | 1,50 | 173,50 | 172,89 | 172,00 | 173,50 | 77K | 52 |
| 11/09/2019 | 4,88% | 8,00 | 172,00 | 168,00 | 168,00 | 173,00 | 46K | 35 |
| 10/09/2019 | -5,20% | -9,00 | 164,00 | 172,99 | 162,00 | 173,00 | 110K | 101 |
| 09/09/2019 | 0,00% | 0,00 | 173,00 | 173,00 | 172,01 | 173,00 | 92K | 71 |
| 06/09/2019 | 0,58% | 1,00 | 173,00 | 172,00 | 167,32 | 173,00 | 54K | 59 |
| 05/09/2019 | -0,52% | -0,90 | 172,00 | 172,98 | 170,98 | 172,99 | 49K | 57 |
| 04/09/2019 | -0,06% | -0,10 | 172,90 | 173,00 | 170,00 | 173,00 | 84K | 79 |
| 03/09/2019 | 2,46% | 4,16 | 173,00 | 168,84 | 167,60 | 174,00 | 204K | 114 |
| 02/09/2019 | -1,84% | -3,16 | 168,84 | 170,00 | 166,00 | 170,00 | 97K | 99 |
| 30/08/2019 | 1,57% | 2,66 | 172,00 | 169,35 | 169,35 | 174,00 | 7M | 71 |
| 29/08/2019 | 1,40% | 2,34 | 169,34 | 169,89 | 165,01 | 169,89 | 132K | 31 |
| 28/08/2019 | -0,59% | -0,99 | 167,00 | 167,99 | 167,00 | 167,99 | 2K | 3 |
| 27/08/2019 | 3,70% | 5,99 | 167,99 | 162,03 | 162,03 | 167,99 | 1K | 4 |
| 26/08/2019 | -1,24% | -2,03 | 162,00 | 164,05 | 162,00 | 168,49 | 127K | 75 |
| 23/08/2019 | -0,88% | -1,45 | 164,03 | 165,47 | 164,00 | 166,50 | 52K | 19 |
| 22/08/2019 | 0,29% | 0,48 | 165,48 | 165,48 | 165,48 | 165,48 | 2K | 5 |
| 21/08/2019 | -1,31% | -2,19 | 165,00 | 164,01 | 164,00 | 165,49 | 27K | 19 |
| 20/08/2019 | 0,11% | 0,19 | 167,19 | 167,00 | 164,00 | 167,19 | 279K | 24 |
| 19/08/2019 | 0,59% | 0,98 | 167,00 | 166,02 | 166,00 | 167,00 | 19K | 8 |
| 16/08/2019 | 0,00% | 0,00 | 166,02 | 168,00 | 166,02 | 168,50 | 21K | 19 |
| 14/08/2019 | -1,62% | -2,73 | 166,02 | 167,55 | 166,02 | 167,55 | 12K | 10 |
| 13/08/2019 | 2,27% | 3,74 | 168,75 | 166,00 | 166,00 | 168,80 | 7K | 8 |
| 12/08/2019 | -0,60% | -0,99 | 165,01 | 169,40 | 165,01 | 169,40 | 26K | 10 |
| 09/08/2019 | 0,00% | 0,00 | 166,00 | 169,50 | 166,00 | 169,50 | 6K | 11 |
| 08/08/2019 | -0,60% | -1,00 | 166,00 | 166,00 | 166,00 | 167,00 | 27K | 7 |
| 07/08/2019 | -0,89% | -1,50 | 167,00 | 166,02 | 166,01 | 167,00 | 8K | 4 |
| 06/08/2019 | 0,90% | 1,50 | 168,50 | 168,00 | 165,23 | 168,50 | 29K | 17 |
| 05/08/2019 | 0,00% | 0,00 | 167,00 | 167,00 | 167,00 | 168,50 | 28K | 20 |
| 02/08/2019 | -0,60% | -1,00 | 167,00 | 167,20 | 167,00 | 167,20 | 16K | 7 |
| 01/08/2019 | 1,81% | 2,98 | 168,00 | 170,99 | 168,00 | 175,00 | 19K | 13 |
| 31/07/2019 | -3,03% | -5,15 | 165,02 | 171,00 | 165,02 | 171,00 | 19K | 11 |
| 30/07/2019 | 0,00% | 0,00 | 170,17 | 169,99 | 165,03 | 170,17 | 50K | 29 |
| 29/07/2019 | 1,89% | 3,16 | 170,17 | 167,00 | 167,00 | 170,17 | 20K | 11 |
| 26/07/2019 | 1,10% | 1,81 | 167,01 | 170,00 | 167,01 | 170,14 | 9K | 12 |
| 25/07/2019 | 0,12% | 0,20 | 165,20 | 165,01 | 165,00 | 169,90 | 22K | 19 |
| 24/07/2019 | -0,60% | -1,00 | 165,00 | 166,01 | 165,00 | 168,00 | 25K | 12 |
| 23/07/2019 | 0,00% | 0,00 | 166,00 | 165,51 | 165,51 | 169,98 | 9K | 15 |
| 22/07/2019 | 0,61% | 1,00 | 166,00 | 169,00 | 165,00 | 169,00 | 42K | 17 |
| 19/07/2019 | 1,85% | 2,99 | 165,00 | 162,01 | 162,00 | 169,00 | 81K | 22 |
| 18/07/2019 | -3,91% | -6,59 | 162,01 | 165,25 | 162,01 | 165,25 | 2K | 11 |
| 17/07/2019 | -0,33% | -0,55 | 168,60 | 168,22 | 168,22 | 169,00 | 68K | 13 |
| 16/07/2019 | 0,00% | 0,00 | 169,15 | 169,15 | 168,22 | 169,15 | 28K | 15 |
| 15/07/2019 | -0,54% | -0,91 | 169,15 | 169,12 | 169,12 | 171,00 | 40K | 17 |
| 12/07/2019 | -0,55% | -0,94 | 170,06 | 171,00 | 170,06 | 171,00 | 40K | 19 |
| 11/07/2019 | 1,79% | 3,00 | 171,00 | 168,00 | 167,98 | 171,00 | 65K | 20 |
| 10/07/2019 | 0,86% | 1,44 | 168,00 | 168,39 | 162,00 | 168,39 | 28K | 31 |
| 08/07/2019 | -5,36% | -9,44 | 166,56 | 175,80 | 166,56 | 176,00 | 26K | 20 |
| 05/07/2019 | 7,32% | 12,00 | 176,00 | 163,99 | 162,23 | 177,00 | 33K | 21 |
| 04/07/2019 | 1,23% | 2,00 | 164,00 | 164,70 | 161,11 | 169,99 | 59K | 24 |
| 03/07/2019 | 1,26% | 2,01 | 162,00 | 159,11 | 159,11 | 162,00 | 103K | 30 |
| 02/07/2019 | 0,62% | 0,99 | 159,99 | 158,97 | 153,60 | 159,99 | 189K | 80 |
| 01/07/2019 | 1,14% | 1,79 | 159,00 | 157,19 | 157,00 | 159,00 | 10K | 11 |
| 28/06/2019 | -1,13% | -1,79 | 157,21 | 158,99 | 156,00 | 159,00 | 35K | 16 |
| 27/06/2019 | 1,92% | 3,00 | 159,00 | 156,00 | 153,50 | 159,00 | 48K | 20 |
| 26/06/2019 | 3,93% | 5,90 | 156,00 | 153,00 | 152,00 | 156,00 | 145K | 46 |
| 25/06/2019 | 0,06% | 0,09 | 150,10 | 150,04 | 150,01 | 150,70 | 25K | 11 |
| 24/06/2019 | -0,66% | -0,99 | 150,01 | 151,90 | 150,00 | 152,70 | 41K | 28 |
| 21/06/2019 | 0,12% | 0,18 | 151,00 | 150,99 | 149,13 | 151,00 | 25K | 17 |
| 19/06/2019 | -0,02% | -0,03 | 150,82 | 150,01 | 149,03 | 150,85 | 14K | 11 |
| 18/06/2019 | -0,78% | -1,18 | 150,85 | 153,00 | 148,00 | 153,25 | 150K | 38 |
| 17/06/2019 | 0,68% | 1,02 | 152,03 | 151,80 | 151,80 | 152,03 | 26K | 9 |
| 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 |
Date,Open,High,Low,Close,Volume
14-Oct-19,174.75,174.75,169.80,173.00,23640
11-Oct-19,171.00,174.90,168.02,174.90,37451
10-Oct-19,175.00,175.00,171.70,172.50,19733
09-Oct-19,172.00,175.00,172.00,174.99,6773
08-Oct-19,170.10,174.26,170.10,172.00,13434
07-Oct-19,170.00,174.68,170.00,172.00,79802
04-Oct-19,175.01,175.81,170.00,170.00,193291
03-Oct-19,178.00,178.00,175.50,175.50,34445
02-Oct-19,178.99,179.00,176.55,179.00,101663
01-Oct-19,179.10,179.10,176.79,179.00,62461
30-Sep-19,176.80,179.90,176.75,179.90,56015
27-Sep-19,176.79,176.80,175.00,176.80,116241
26-Sep-19,176.80,179.89,175.20,176.80,113709
25-Sep-19,176.00,179.98,176.00,176.70,150671
24-Sep-19,173.89,176.00,172.01,176.00,59891
23-Sep-19,175.00,175.00,172.00,172.00,177589
20-Sep-19,173.60,175.00,173.60,175.00,102357
19-Sep-19,174.00,174.00,173.60,173.60,95643
18-Sep-19,173.00,175.50,172.50,175.00,88299
17-Sep-19,173.99,173.99,171.01,172.02,86813
16-Sep-19,173.99,174.00,168.36,174.00,73007
13-Sep-19,173.50,173.89,172.00,173.81,108866
12-Sep-19,172.89,173.50,172.00,173.50,76778
11-Sep-19,168.00,173.00,168.00,172.00,45718
10-Sep-19,172.99,173.00,162.00,164.00,109860
09-Sep-19,173.00,173.00,172.01,173.00,91552
06-Sep-19,172.00,173.00,167.32,173.00,54254
05-Sep-19,172.98,172.99,170.98,172.00,49361
04-Sep-19,173.00,173.00,170.00,172.90,84136
03-Sep-19,168.84,174.00,167.60,173.00,204021
02-Sep-19,170.00,170.00,166.00,168.84,96580
30-Aug-19,169.35,174.00,169.35,172.00,6840532
29-Aug-19,169.89,169.89,165.01,169.34,132178
28-Aug-19,167.99,167.99,167.00,167.00,1672
27-Aug-19,162.03,167.99,162.03,167.99,1337
26-Aug-19,164.05,168.49,162.00,162.00,126927
23-Aug-19,165.47,166.50,164.00,164.03,51762
22-Aug-19,165.48,165.48,165.48,165.48,1820
21-Aug-19,164.01,165.49,164.00,165.00,27454
20-Aug-19,167.00,167.19,164.00,167.19,278777
19-Aug-19,166.02,167.00,166.00,167.00,19115
16-Aug-19,168.00,168.50,166.02,166.02,20789
14-Aug-19,167.55,167.55,166.02,166.02,11840
13-Aug-19,166.00,168.80,166.00,168.75,7395
12-Aug-19,169.40,169.40,165.01,165.01,26225
09-Aug-19,169.50,169.50,166.00,166.00,6055
08-Aug-19,166.00,167.00,166.00,166.00,27064
07-Aug-19,166.02,167.00,166.01,167.00,7510
06-Aug-19,168.00,168.50,165.23,168.50,28895
05-Aug-19,167.00,168.50,167.00,167.00,28067
02-Aug-19,167.20,167.20,167.00,167.00,16032
01-Aug-19,170.99,175.00,168.00,168.00,18991
31-Jul-19,171.00,171.00,165.02,165.02,19379
30-Jul-19,169.99,170.17,165.03,170.17,49597
29-Jul-19,167.00,170.17,167.00,170.17,20122
26-Jul-19,170.00,170.14,167.01,167.01,8786
25-Jul-19,165.01,169.90,165.00,165.20,22255
24-Jul-19,166.01,168.00,165.00,165.00,24647
23-Jul-19,165.51,169.98,165.51,166.00,9015
22-Jul-19,169.00,169.00,165.00,166.00,42112
19-Jul-19,162.01,169.00,162.00,165.00,80990
18-Jul-19,165.25,165.25,162.01,162.01,2464
17-Jul-19,168.22,169.00,168.22,168.60,68428
16-Jul-19,169.15,169.15,168.22,169.15,27603
15-Jul-19,169.12,171.00,169.12,169.15,39701
12-Jul-19,171.00,171.00,170.06,170.06,40287
11-Jul-19,168.00,171.00,167.98,171.00,65221
10-Jul-19,168.39,168.39,162.00,168.00,27825
08-Jul-19,175.80,176.00,166.56,166.56,25541
05-Jul-19,163.99,177.00,162.23,176.00,32968
04-Jul-19,164.70,169.99,161.11,164.00,58709
03-Jul-19,159.11,162.00,159.11,162.00,103139
02-Jul-19,158.97,159.99,153.60,159.99,189254
01-Jul-19,157.19,159.00,157.00,159.00,9649
28-Jun-19,158.99,159.00,156.00,157.21,34886
27-Jun-19,156.00,159.00,153.50,159.00,47672
26-Jun-19,153.00,156.00,152.00,156.00,145188
25-Jun-19,150.04,150.70,150.01,150.10,24922
24-Jun-19,151.90,152.70,150.00,150.01,41099
21-Jun-19,150.99,151.00,149.13,151.00,24690
19-Jun-19,150.01,150.85,149.03,150.82,14159
18-Jun-19,153.00,153.25,148.00,150.85,149755
17-Jun-19,151.80,152.03,151.80,152.03,25981
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-19,151.00,151.00,148.36,148.44,61577
20-May-19,151.50,151.71,148.20,148.20,61577
17-May-19,147.00,150.36,147.00,150.00,61577
16-May-19,150.21,151.88,146.00,147.00,61577
15-May-19,150.21,152.39,150.20,150.20,61577
14-May-19,152.00,152.00,149.90,150.20,61577
13-May-19,153.00,153.00,151.00,152.40,61577
10-May-19,153.98,153.98,152.00,152.00,61577
09-May-19,153.08,154.00,152.30,152.30,61577
08-May-19,154.15,154.47,152.23,153.09,61577
07-May-19,154.60,154.60,153.99,153.99,61577
06-May-19,154.49,154.49,152.00,152.01,61577
03-May-19,153.00,154.99,152.51,152.81,61577
02-May-19,154.00,154.00,153.00,153.00,61577
30-Apr-19,153.82,154.70,152.99,153.00,61577
29-Apr-19,154.49,154.50,153.71,154.10,61577
26-Apr-19,154.50,155.00,154.01,154.70,61577
25-Apr-19,154.02,154.99,153.63,153.63,61577
24-Apr-19,154.90,155.00,154.01,155.00,61577
23-Apr-19,154.80,154.99,154.50,154.90,61577
22-Apr-19,154.75,154.80,153.62,154.80,61577
18-Apr-19,154.19,154.75,154.05,154.75,61577
17-Apr-19,154.00,154.39,154.00,154.39,61577
16-Apr-19,154.01,154.45,154.00,154.30,61577
15-Apr-19,154.99,155.00,153.52,153.52,61577
12-Apr-19,154.50,154.99,153.11,153.52,61577
11-Apr-19,154.18,154.19,153.50,154.19,61577
10-Apr-19,153.02,154.84,153.01,153.11,61577
09-Apr-19,154.94,154.94,153.03,153.60,61577
08-Apr-19,156.50,156.50,153.50,153.70,61577
05-Apr-19,154.89,155.00,154.89,155.00,61577
04-Apr-19,152.11,155.47,152.11,154.90,61577
03-Apr-19,155.99,156.00,153.00,153.01,61577
*exoneração de responsabilidade