Cotação atual, histórico e gráfico do papel: EURP11

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 EURP11:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	0,08%	0,01	12,28	12,24	12,20	12,34	977K	148
18/11/2024	-0,73%	-0,09	12,27	12,30	12,20	12,32	902K	124
14/11/2024	0,32%	0,04	12,36	12,34	12,33	12,46	115K	100
13/11/2024	0,08%	0,01	12,32	12,38	12,23	12,40	750K	150
12/11/2024	-1,99%	-0,25	12,31	12,55	12,31	12,55	486K	153
11/11/2024	0,24%	0,03	12,56	12,68	12,56	12,81	409K	128
08/11/2024	-0,71%	-0,09	12,53	12,69	12,51	12,69	461K	104

07/11/2024	1,77%	0,22	12,62	12,63	12,38	12,69	719K	217
06/11/2024	-3,50%	-0,45	12,40	12,85	12,32	12,85	1M	543
05/11/2024	0,16%	0,02	12,85	12,88	12,80	12,91	528K	128
04/11/2024	-1,38%	-0,18	12,83	13,07	12,80	13,07	589K	773
01/11/2024	2,04%	0,26	13,01	12,86	12,75	13,03	318K	112
31/10/2024	-0,70%	-0,09	12,75	12,82	12,66	12,83	145K	95
30/10/2024	-0,62%	-0,08	12,84	12,94	12,80	12,94	530K	110
29/10/2024	-0,08%	-0,01	12,92	12,93	12,81	12,98	24M	142
28/10/2024	1,17%	0,15	12,93	12,90	12,79	12,94	165K	85
25/10/2024	0,16%	0,02	12,78	12,78	12,78	12,89	269K	62
24/10/2024	-0,16%	-0,02	12,76	12,91	12,76	12,93	191K	99
23/10/2024	-0,54%	-0,07	12,78	12,85	12,71	12,90	627K	123
22/10/2024	-0,31%	-0,04	12,85	12,87	12,78	12,94	566K	1.497
21/10/2024	-1,23%	-0,16	12,89	13,12	12,89	13,12	446K	187
18/10/2024	1,24%	0,16	13,05	12,98	12,93	13,10	1M	2.220
17/10/2024	0,23%	0,03	12,89	12,95	12,89	13,00	296K	98
16/10/2024	0,08%	0,01	12,86	12,98	12,85	12,98	520K	134
15/10/2024	-0,46%	-0,06	12,85	12,84	12,84	13,02	410K	121
14/10/2024	0,00%	0,00	12,91	12,87	12,85	12,95	184K	117
11/10/2024	1,10%	0,14	12,91	12,77	12,67	12,97	308K	152
10/10/2024	-0,39%	-0,05	12,77	12,82	12,71	12,82	141K	71
09/10/2024	1,42%	0,18	12,82	12,62	12,61	12,85	260K	117
08/10/2024	0,56%	0,07	12,64	12,69	12,59	12,69	244K	63
07/10/2024	0,00%	0,00	12,57	12,51	12,40	12,61	473K	165
04/10/2024	0,08%	0,01	12,57	12,75	12,52	12,75	108K	65
03/10/2024	-0,48%	-0,06	12,56	12,54	12,50	12,65	106K	87
02/10/2024	-0,55%	-0,07	12,62	12,54	12,54	12,64	450K	95
01/10/2024	-0,70%	-0,09	12,69	12,75	12,63	12,79	24M	232
30/09/2024	-0,70%	-0,09	12,78	12,84	12,73	12,91	503K	113
27/09/2024	-0,23%	-0,03	12,87	13,00	12,87	13,09	2M	731
26/09/2024	1,49%	0,19	12,90	12,80	12,76	12,90	155K	77
25/09/2024	-0,31%	-0,04	12,71	12,75	12,55	12,82	693K	508
24/09/2024	-0,23%	-0,03	12,75	12,78	12,64	12,82	1M	145
23/09/2024	0,39%	0,05	12,78	12,82	12,75	12,82	513K	67
20/09/2024	0,39%	0,05	12,73	12,67	12,58	12,77	632K	81
19/09/2024	1,12%	0,14	12,68	12,63	12,49	12,72	113K	82
18/09/2024	-0,71%	-0,09	12,54	12,69	12,50	12,69	323K	76
17/09/2024	-0,86%	-0,11	12,63	12,83	12,61	12,83	2M	934
16/09/2024	-0,31%	-0,04	12,74	12,80	12,64	12,88	443K	131
13/09/2024	-0,39%	-0,05	12,78	12,87	12,73	12,89	252K	78
12/09/2024	0,16%	0,02	12,83	12,84	12,77	12,98	1M	614
11/09/2024	0,63%	0,08	12,81	12,67	12,63	12,83	271K	67
10/09/2024	0,87%	0,11	12,73	12,60	12,52	12,76	230K	80
09/09/2024	0,56%	0,07	12,62	12,68	12,59	12,73	231K	67
06/09/2024	-1,41%	-0,18	12,55	12,56	12,52	12,73	556K	253
05/09/2024	-1,16%	-0,15	12,73	12,90	12,70	12,90	219K	88
04/09/2024	-0,16%	-0,02	12,88	12,90	12,80	12,90	228K	185
03/09/2024	-1,15%	-0,15	12,90	12,99	12,90	13,01	282K	115
02/09/2024	-0,84%	-0,11	13,05	13,24	12,91	13,40	265K	485
30/08/2024	0,08%	0,01	13,16	13,27	13,09	13,36	298K	124
29/08/2024	1,78%	0,23	13,15	13,06	12,98	13,23	3M	367
28/08/2024	0,47%	0,06	12,92	12,93	12,85	12,97	307K	244
27/08/2024	0,70%	0,09	12,86	12,77	12,75	12,90	127K	94
26/08/2024	-0,23%	-0,03	12,77	12,80	12,75	12,86	65K	102
23/08/2024	-0,16%	-0,02	12,80	12,85	12,75	12,86	483K	286
22/08/2024	1,34%	0,17	12,82	12,66	12,66	12,85	246K	93
21/08/2024	1,04%	0,13	12,65	12,53	12,53	12,71	115K	88
20/08/2024	0,89%	0,11	12,52	12,49	12,45	12,55	284K	134
19/08/2024	0,16%	0,02	12,41	12,50	12,34	12,51	189K	112
16/08/2024	0,24%	0,03	12,39	12,34	12,29	12,47	694K	214
15/08/2024	1,31%	0,16	12,36	12,20	12,18	12,48	8M	581
14/08/2024	0,91%	0,11	12,20	12,09	12,07	12,24	9M	1.646
13/08/2024	0,58%	0,07	12,09	12,01	12,01	12,12	82K	91
12/08/2024	-0,66%	-0,08	12,02	12,00	11,97	12,09	865K	134
09/08/2024	-0,41%	-0,05	12,10	12,10	12,01	12,14	517K	295
08/08/2024	0,50%	0,06	12,15	12,17	12,05	12,38	449K	695
07/08/2024	-0,41%	-0,05	12,09	12,25	12,09	12,27	271K	112
06/08/2024	-1,06%	-0,13	12,14	12,01	12,01	12,20	373K	117
05/08/2024	-1,84%	-0,23	12,27	12,25	12,20	12,39	233K	170
02/08/2024	-1,19%	-0,15	12,50	12,65	12,45	12,69	149K	181
01/08/2024	-0,55%	-0,07	12,65	12,72	12,52	12,77	412K	114
31/07/2024	1,44%	0,18	12,72	12,79	12,70	12,84	108K	77
30/07/2024	0,16%	0,02	12,54	12,60	12,51	12,66	2M	92
29/07/2024	-1,18%	-0,15	12,52	12,72	12,51	12,72	29K	58
26/07/2024	1,52%	0,19	12,67	12,58	12,48	12,72	452K	109
25/07/2024	-0,40%	-0,05	12,48	12,50	12,42	12,57	699K	490
24/07/2024	0,24%	0,03	12,53	12,53	12,51	12,62	288K	59
23/07/2024	-0,56%	-0,07	12,50	12,60	12,37	12,61	2M	771
22/07/2024	0,72%	0,09	12,57	12,51	12,46	12,60	609K	144
19/07/2024	-0,16%	-0,02	12,48	12,46	12,35	12,50	101K	68
18/07/2024	1,05%	0,13	12,50	12,42	12,42	12,56	14M	814
17/07/2024	0,49%	0,06	12,37	12,31	12,31	12,41	198K	84
16/07/2024	0,08%	0,01	12,31	12,26	12,14	12,37	236K	112
15/07/2024	-0,08%	-0,01	12,30	12,38	12,30	12,48	423K	108
12/07/2024	0,24%	0,03	12,31	12,35	12,28	12,52	629K	153
11/07/2024	0,90%	0,11	12,28	12,20	12,17	12,33	242K	80
10/07/2024	1,25%	0,15	12,17	12,02	11,96	12,18	2M	264
09/07/2024	-1,96%	-0,24	12,02	12,25	11,96	12,25	543K	208
08/07/2024	-0,24%	-0,03	12,26	12,33	12,22	12,38	106K	106
05/07/2024	0,74%	0,09	12,29	12,27	12,25	12,42	637K	91
04/07/2024	-1,61%	-0,20	12,20	12,55	12,15	12,55	213K	181
03/07/2024	-0,72%	-0,09	12,40	12,47	12,26	12,49	1M	228
02/07/2024	0,16%	0,02	12,49	12,40	12,39	12,54	1M	460
01/07/2024	1,63%	0,20	12,47	12,34	12,28	12,48	2M	406
28/06/2024	1,32%	0,16	12,27	12,14	12,12	12,27	249K	62
27/06/2024	-0,25%	-0,03	12,11	12,12	12,10	12,20	147K	722
26/06/2024	0,33%	0,04	12,14	12,15	12,10	12,18	13M	1.111
25/06/2024	0,67%	0,08	12,10	12,04	12,01	12,14	12M	757
24/06/2024	0,17%	0,02	12,02	12,03	11,91	12,08	3M	175
21/06/2024	-1,15%	-0,14	12,00	12,13	11,97	12,13	202K	93
20/06/2024	0,58%	0,07	12,14	12,07	11,98	12,16	1M	130
19/06/2024	-0,08%	-0,01	12,07	12,11	11,99	12,14	64K	94
18/06/2024	0,92%	0,11	12,08	12,00	11,93	12,08	250K	122
17/06/2024	1,44%	0,17	11,97	11,80	11,79	11,99	175K	105
14/06/2024	-1,34%	-0,16	11,80	11,79	11,66	11,82	5M	345
13/06/2024	-2,05%	-0,25	11,96	12,12	11,91	12,15	2M	519
12/06/2024	3,56%	0,42	12,21	11,89	11,89	12,31	7M	368
11/06/2024	-2,88%	-0,35	11,79	12,12	11,70	12,12	4M	768
10/06/2024	0,17%	0,02	12,14	12,12	11,97	12,20	3M	1.594
07/06/2024	0,25%	0,03	12,12	12,08	12,01	12,18	332K	92
06/06/2024	-0,58%	-0,07	12,09	12,20	12,08	12,27	815K	143
05/06/2024	1,00%	0,12	12,16	12,07	12,06	12,22	1M	474
04/06/2024	0,50%	0,06	12,04	11,98	11,97	12,07	259K	73
03/06/2024	0,08%	0,01	11,98	12,00	11,90	12,10	1M	131
31/05/2024	2,66%	0,31	11,97	11,53	11,53	11,97	737K	162
29/05/2024	-0,51%	-0,06	11,66	11,72	11,64	11,72	315K	67
28/05/2024	-0,51%	-0,06	11,72	11,82	11,65	11,82	171K	94
27/05/2024	0,08%	0,01	11,78	11,80	11,78	11,88	50K	93
24/05/2024	1,12%	0,13	11,77	11,67	11,65	11,80	525K	93
23/05/2024	-0,43%	-0,05	11,64	11,78	11,58	11,78	107K	88
22/05/2024	-0,09%	-0,01	11,69	11,73	11,68	11,75	242K	84
21/05/2024	0,17%	0,02	11,70	11,67	11,56	11,73	150K	257
20/05/2024	-0,09%	-0,01	11,68	11,71	11,67	11,76	827K	149
17/05/2024	-0,34%	-0,04	11,69	11,73	11,66	11,79	91K	58
16/05/2024	-0,59%	-0,07	11,73	11,77	11,72	11,79	75K	70
15/05/2024	1,29%	0,15	11,80	11,71	11,70	11,80	562K	83
14/05/2024	-	-	11,65	11,63	11,60	11,71	80K	71

Date,Open,High,Low,Close,Volume
19-Nov-24,12.24,12.34,12.20,12.28,977197
18-Nov-24,12.30,12.32,12.20,12.27,901584
14-Nov-24,12.34,12.46,12.33,12.36,115044
13-Nov-24,12.38,12.40,12.23,12.32,749951
12-Nov-24,12.55,12.55,12.31,12.31,486231
11-Nov-24,12.68,12.81,12.56,12.56,409406
08-Nov-24,12.69,12.69,12.51,12.53,461285
07-Nov-24,12.63,12.69,12.38,12.62,719293
06-Nov-24,12.85,12.85,12.32,12.40,1064164
05-Nov-24,12.88,12.91,12.80,12.85,527528
04-Nov-24,13.07,13.07,12.80,12.83,588548
01-Nov-24,12.86,13.03,12.75,13.01,318025
31-Oct-24,12.82,12.83,12.66,12.75,144628
30-Oct-24,12.94,12.94,12.80,12.84,530357
29-Oct-24,12.93,12.98,12.81,12.92,24293213
28-Oct-24,12.90,12.94,12.79,12.93,165477
25-Oct-24,12.78,12.89,12.78,12.78,269472
24-Oct-24,12.91,12.93,12.76,12.76,191413
23-Oct-24,12.85,12.90,12.71,12.78,626531
22-Oct-24,12.87,12.94,12.78,12.85,565539
21-Oct-24,13.12,13.12,12.89,12.89,446276
18-Oct-24,12.98,13.10,12.93,13.05,1262848
17-Oct-24,12.95,13.00,12.89,12.89,296162
16-Oct-24,12.98,12.98,12.85,12.86,519833
15-Oct-24,12.84,13.02,12.84,12.85,410235
14-Oct-24,12.87,12.95,12.85,12.91,183703
11-Oct-24,12.77,12.97,12.67,12.91,308444
10-Oct-24,12.82,12.82,12.71,12.77,141438
09-Oct-24,12.62,12.85,12.61,12.82,260193
08-Oct-24,12.69,12.69,12.59,12.64,243567
07-Oct-24,12.51,12.61,12.40,12.57,472641
04-Oct-24,12.75,12.75,12.52,12.57,107534
03-Oct-24,12.54,12.65,12.50,12.56,106060
02-Oct-24,12.54,12.64,12.54,12.62,450397
01-Oct-24,12.75,12.79,12.63,12.69,23742269
30-Sep-24,12.84,12.91,12.73,12.78,503440
27-Sep-24,13.00,13.09,12.87,12.87,1777777
26-Sep-24,12.80,12.90,12.76,12.90,155365
25-Sep-24,12.75,12.82,12.55,12.71,692505
24-Sep-24,12.78,12.82,12.64,12.75,1453936
23-Sep-24,12.82,12.82,12.75,12.78,513235
20-Sep-24,12.67,12.77,12.58,12.73,632312
19-Sep-24,12.63,12.72,12.49,12.68,113413
18-Sep-24,12.69,12.69,12.50,12.54,322886
17-Sep-24,12.83,12.83,12.61,12.63,1728246
16-Sep-24,12.80,12.88,12.64,12.74,442891
13-Sep-24,12.87,12.89,12.73,12.78,251927
12-Sep-24,12.84,12.98,12.77,12.83,1212162
11-Sep-24,12.67,12.83,12.63,12.81,271283
10-Sep-24,12.60,12.76,12.52,12.73,229573
09-Sep-24,12.68,12.73,12.59,12.62,230995
06-Sep-24,12.56,12.73,12.52,12.55,556185
05-Sep-24,12.90,12.90,12.70,12.73,219312
04-Sep-24,12.90,12.90,12.80,12.88,228179
03-Sep-24,12.99,13.01,12.90,12.90,282477
02-Sep-24,13.24,13.40,12.91,13.05,264635
30-Aug-24,13.27,13.36,13.09,13.16,298234
29-Aug-24,13.06,13.23,12.98,13.15,2885355
28-Aug-24,12.93,12.97,12.85,12.92,307447
27-Aug-24,12.77,12.90,12.75,12.86,126592
26-Aug-24,12.80,12.86,12.75,12.77,64880
23-Aug-24,12.85,12.86,12.75,12.80,482795
22-Aug-24,12.66,12.85,12.66,12.82,245854
21-Aug-24,12.53,12.71,12.53,12.65,115043
20-Aug-24,12.49,12.55,12.45,12.52,283983
19-Aug-24,12.50,12.51,12.34,12.41,188540
16-Aug-24,12.34,12.47,12.29,12.39,694437
15-Aug-24,12.20,12.48,12.18,12.36,7791382
14-Aug-24,12.09,12.24,12.07,12.20,8828917
13-Aug-24,12.01,12.12,12.01,12.09,81803
12-Aug-24,12.00,12.09,11.97,12.02,865434
09-Aug-24,12.10,12.14,12.01,12.10,517499
08-Aug-24,12.17,12.38,12.05,12.15,448627
07-Aug-24,12.25,12.27,12.09,12.09,270723
06-Aug-24,12.01,12.20,12.01,12.14,373021
05-Aug-24,12.25,12.39,12.20,12.27,233430
02-Aug-24,12.65,12.69,12.45,12.50,148892
01-Aug-24,12.72,12.77,12.52,12.65,412240
31-Jul-24,12.79,12.84,12.70,12.72,108305
30-Jul-24,12.60,12.66,12.51,12.54,1850388
29-Jul-24,12.72,12.72,12.51,12.52,28786
26-Jul-24,12.58,12.72,12.48,12.67,451670
25-Jul-24,12.50,12.57,12.42,12.48,698828
24-Jul-24,12.53,12.62,12.51,12.53,287821
23-Jul-24,12.60,12.61,12.37,12.50,1513650
22-Jul-24,12.51,12.60,12.46,12.57,609044
19-Jul-24,12.46,12.50,12.35,12.48,100871
18-Jul-24,12.42,12.56,12.42,12.50,13919389
17-Jul-24,12.31,12.41,12.31,12.37,197932
16-Jul-24,12.26,12.37,12.14,12.31,236177
15-Jul-24,12.38,12.48,12.30,12.30,423254
12-Jul-24,12.35,12.52,12.28,12.31,629238
11-Jul-24,12.20,12.33,12.17,12.28,241949
10-Jul-24,12.02,12.18,11.96,12.17,2312046
09-Jul-24,12.25,12.25,11.96,12.02,543366
08-Jul-24,12.33,12.38,12.22,12.26,105915
05-Jul-24,12.27,12.42,12.25,12.29,637253
04-Jul-24,12.55,12.55,12.15,12.20,212776
03-Jul-24,12.47,12.49,12.26,12.40,1237054
02-Jul-24,12.40,12.54,12.39,12.49,1045545
01-Jul-24,12.34,12.48,12.28,12.47,1630716
28-Jun-24,12.14,12.27,12.12,12.27,248671
27-Jun-24,12.12,12.20,12.10,12.11,146586
26-Jun-24,12.15,12.18,12.10,12.14,13373707
25-Jun-24,12.04,12.14,12.01,12.10,11768737
24-Jun-24,12.03,12.08,11.91,12.02,2702413
21-Jun-24,12.13,12.13,11.97,12.00,202328
20-Jun-24,12.07,12.16,11.98,12.14,1068748
19-Jun-24,12.11,12.14,11.99,12.07,64330
18-Jun-24,12.00,12.08,11.93,12.08,249786
17-Jun-24,11.80,11.99,11.79,11.97,175364
14-Jun-24,11.79,11.82,11.66,11.80,4820584
13-Jun-24,12.12,12.15,11.91,11.96,1542208
12-Jun-24,11.89,12.31,11.89,12.21,6887122
11-Jun-24,12.12,12.12,11.70,11.79,4053247
10-Jun-24,12.12,12.20,11.97,12.14,3411378
07-Jun-24,12.08,12.18,12.01,12.12,332120
06-Jun-24,12.20,12.27,12.08,12.09,815412
05-Jun-24,12.07,12.22,12.06,12.16,1267076
04-Jun-24,11.98,12.07,11.97,12.04,258838
03-Jun-24,12.00,12.10,11.90,11.98,1169249
31-May-24,11.53,11.97,11.53,11.97,736595
29-May-24,11.72,11.72,11.64,11.66,315355
28-May-24,11.82,11.82,11.65,11.72,171262
27-May-24,11.80,11.88,11.78,11.78,49956
24-May-24,11.67,11.80,11.65,11.77,525090
23-May-24,11.78,11.78,11.58,11.64,106598
22-May-24,11.73,11.75,11.68,11.69,242318
21-May-24,11.67,11.73,11.56,11.70,149526
20-May-24,11.71,11.76,11.67,11.68,826880
17-May-24,11.73,11.79,11.66,11.69,91434
16-May-24,11.77,11.79,11.72,11.73,75345
15-May-24,11.71,11.80,11.70,11.80,562160
14-May-24,11.63,11.71,11.60,11.65,80238

*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: EURP11