Cotação atual, histórico e gráfico do papel: EVEB31
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 |
| 15/10/2025 | 0,07% | 0,02 | 26,75 | 26,27 | 26,27 | 27,61 | 29K | 13 |
| 14/10/2025 | 1,83% | 0,48 | 26,73 | 25,85 | 24,97 | 27,46 | 198K | 54 |
| 13/10/2025 | 0,46% | 0,12 | 26,25 | 27,99 | 25,00 | 27,99 | 82K | 16 |
| 10/10/2025 | 0,04% | 0,01 | 26,13 | 26,10 | 25,91 | 27,39 | 971K | 95 |
| 09/10/2025 | 3,45% | 0,87 | 26,12 | 26,00 | 25,32 | 26,12 | 46K | 45 |
| 08/10/2025 | -0,71% | -0,18 | 25,25 | 25,40 | 24,70 | 25,40 | 73K | 14 |
| 07/10/2025 | -5,81% | -1,57 | 25,43 | 29,00 | 25,00 | 29,00 | 66K | 26 |
|
|
| 06/10/2025 | -2,07% | -0,57 | 27,00 | 27,85 | 25,07 | 27,85 | 216K | 44 |
| 03/10/2025 | 22,21% | 5,01 | 27,57 | 22,90 | 22,90 | 27,57 | 62K | 20 |
| 02/10/2025 | 5,87% | 1,25 | 22,56 | 21,88 | 21,77 | 22,82 | 331K | 911 |
| 01/10/2025 | 3,45% | 0,71 | 21,31 | 20,63 | 20,63 | 21,45 | 27K | 10 |
| 30/09/2025 | -2,69% | -0,57 | 20,60 | 21,17 | 20,44 | 21,17 | 175K | 39 |
| 29/09/2025 | 0,33% | 0,07 | 21,17 | 21,00 | 21,00 | 21,22 | 48K | 13 |
| 26/09/2025 | -0,94% | -0,20 | 21,10 | 21,81 | 20,80 | 21,81 | 190K | 685 |
| 25/09/2025 | -4,10% | -0,91 | 21,30 | 21,15 | 20,99 | 21,49 | 70K | 74 |
| 24/09/2025 | -1,07% | -0,24 | 22,21 | 22,49 | 22,20 | 22,49 | 3K | 5 |
| 23/09/2025 | 1,17% | 0,26 | 22,45 | 22,49 | 21,97 | 22,49 | 122K | 19 |
| 22/09/2025 | 3,45% | 0,74 | 22,19 | 21,60 | 21,50 | 22,24 | 153K | 44 |
| 19/09/2025 | 5,87% | 1,19 | 21,45 | 21,93 | 20,35 | 21,93 | 19K | 18 |
| 18/09/2025 | 3,26% | 0,64 | 20,26 | 20,37 | 20,25 | 20,49 | 30K | 38 |
| 17/09/2025 | -3,30% | -0,67 | 19,62 | 20,20 | 19,48 | 20,22 | 234K | 76 |
| 16/09/2025 | -2,22% | -0,46 | 20,29 | 20,46 | 20,08 | 20,46 | 109K | 24 |
| 15/09/2025 | -2,49% | -0,53 | 20,75 | 21,20 | 20,39 | 21,97 | 98K | 30 |
| 12/09/2025 | 0,90% | 0,19 | 21,28 | 20,95 | 20,81 | 21,46 | 29K | 19 |
| 11/09/2025 | 4,56% | 0,92 | 21,09 | 20,31 | 20,24 | 21,34 | 169K | 40 |
| 10/09/2025 | -2,37% | -0,49 | 20,17 | 20,50 | 20,12 | 22,19 | 392K | 1.500 |
| 09/09/2025 | -0,72% | -0,15 | 20,66 | 20,81 | 20,50 | 21,10 | 200K | 46 |
| 08/09/2025 | -2,85% | -0,61 | 20,81 | 21,42 | 20,59 | 21,42 | 125K | 34 |
| 05/09/2025 | 1,09% | 0,23 | 21,42 | 21,72 | 21,21 | 21,72 | 26K | 14 |
| 04/09/2025 | -2,93% | -0,64 | 21,19 | 21,84 | 21,06 | 22,57 | 80K | 31 |
| 03/09/2025 | -0,77% | -0,17 | 21,83 | 22,00 | 21,56 | 22,30 | 218K | 1.198 |
| 02/09/2025 | -0,86% | -0,19 | 22,00 | 21,66 | 20,09 | 22,00 | 230K | 114 |
| 01/09/2025 | -3,52% | -0,81 | 22,19 | 22,84 | 22,00 | 22,90 | 33K | 107 |
| 29/08/2025 | 4,74% | 1,04 | 23,00 | 21,75 | 21,25 | 23,19 | 222K | 86 |
| 28/08/2025 | 1,57% | 0,34 | 21,96 | 22,26 | 21,80 | 22,26 | 172K | 32 |
| 27/08/2025 | -3,70% | -0,83 | 21,62 | 22,00 | 21,61 | 23,82 | 241K | 68 |
| 26/08/2025 | -1,01% | -0,23 | 22,45 | 22,22 | 21,53 | 22,82 | 119K | 34 |
| 25/08/2025 | 5,78% | 1,24 | 22,68 | 23,00 | 21,63 | 24,14 | 193K | 59 |
| 22/08/2025 | -2,94% | -0,65 | 21,44 | 22,59 | 21,32 | 22,59 | 680K | 153 |
| 21/08/2025 | -2,86% | -0,65 | 22,09 | 22,51 | 21,98 | 22,53 | 209K | 46 |
| 20/08/2025 | -3,23% | -0,76 | 22,74 | 23,50 | 22,50 | 23,50 | 144K | 38 |
| 19/08/2025 | -5,74% | -1,43 | 23,50 | 24,43 | 23,50 | 24,50 | 159K | 50 |
| 18/08/2025 | -1,07% | -0,27 | 24,93 | 26,00 | 24,93 | 26,00 | 393K | 136 |
| 15/08/2025 | 0,80% | 0,20 | 25,20 | 25,50 | 24,99 | 26,92 | 508K | 224 |
| 14/08/2025 | -32,58% | -12,08 | 25,00 | 38,93 | 24,52 | 38,93 | 519K | 395 |
| 13/08/2025 | 0,00% | 0,00 | 37,08 | 37,08 | 37,08 | 37,08 | 5K | 2 |
| 06/08/2025 | 0,00% | 0,00 | 37,08 | 37,08 | 37,08 | 37,08 | 37 | 1 |
| 01/08/2025 | 0,00% | 0,00 | 37,08 | 37,08 | 37,08 | 37,08 | 11K | 1 |
| 31/07/2025 | -1,51% | -0,57 | 37,08 | 37,60 | 37,08 | 37,60 | 1K | 3 |
| 28/07/2025 | -0,95% | -0,36 | 37,65 | 37,65 | 37,65 | 37,65 | 941 | 1 |
| 21/07/2025 | 0,03% | 0,01 | 38,01 | 38,01 | 38,01 | 38,01 | 380 | 1 |
| 14/07/2025 | -4,43% | -1,76 | 38,00 | 39,00 | 38,00 | 39,00 | 3K | 2 |
| 11/07/2025 | - | - | 39,76 | 39,76 | 39,76 | 39,76 | 795 | 1 |
Date,Open,High,Low,Close,Volume
15-Oct-25,26.27,27.61,26.27,26.75,28688
14-Oct-25,25.85,27.46,24.97,26.73,197574
13-Oct-25,27.99,27.99,25.00,26.25,82252
10-Oct-25,26.10,27.39,25.91,26.13,971007
09-Oct-25,26.00,26.12,25.32,26.12,45885
08-Oct-25,25.40,25.40,24.70,25.25,72738
07-Oct-25,29.00,29.00,25.00,25.43,66416
06-Oct-25,27.85,27.85,25.07,27.00,215582
03-Oct-25,22.90,27.57,22.90,27.57,61989
02-Oct-25,21.88,22.82,21.77,22.56,330568
01-Oct-25,20.63,21.45,20.63,21.31,27183
30-Sep-25,21.17,21.17,20.44,20.60,175027
29-Sep-25,21.00,21.22,21.00,21.17,48471
26-Sep-25,21.81,21.81,20.80,21.10,189893
25-Sep-25,21.15,21.49,20.99,21.30,70279
24-Sep-25,22.49,22.49,22.20,22.21,3331
23-Sep-25,22.49,22.49,21.97,22.45,122494
22-Sep-25,21.60,22.24,21.50,22.19,152687
19-Sep-25,21.93,21.93,20.35,21.45,18888
18-Sep-25,20.37,20.49,20.25,20.26,29701
17-Sep-25,20.20,20.22,19.48,19.62,234016
16-Sep-25,20.46,20.46,20.08,20.29,108807
15-Sep-25,21.20,21.97,20.39,20.75,98393
12-Sep-25,20.95,21.46,20.81,21.28,28665
11-Sep-25,20.31,21.34,20.24,21.09,169440
10-Sep-25,20.50,22.19,20.12,20.17,392298
09-Sep-25,20.81,21.10,20.50,20.66,199829
08-Sep-25,21.42,21.42,20.59,20.81,124990
05-Sep-25,21.72,21.72,21.21,21.42,25793
04-Sep-25,21.84,22.57,21.06,21.19,79916
03-Sep-25,22.00,22.30,21.56,21.83,218438
02-Sep-25,21.66,22.00,20.09,22.00,229913
01-Sep-25,22.84,22.90,22.00,22.19,33338
29-Aug-25,21.75,23.19,21.25,23.00,222500
28-Aug-25,22.26,22.26,21.80,21.96,171711
27-Aug-25,22.00,23.82,21.61,21.62,240665
26-Aug-25,22.22,22.82,21.53,22.45,118855
25-Aug-25,23.00,24.14,21.63,22.68,193019
22-Aug-25,22.59,22.59,21.32,21.44,679929
21-Aug-25,22.51,22.53,21.98,22.09,209273
20-Aug-25,23.50,23.50,22.50,22.74,144472
19-Aug-25,24.43,24.50,23.50,23.50,158954
18-Aug-25,26.00,26.00,24.93,24.93,393366
15-Aug-25,25.50,26.92,24.99,25.20,508327
14-Aug-25,38.93,38.93,24.52,25.00,518625
13-Aug-25,37.08,37.08,37.08,37.08,5005
06-Aug-25,37.08,37.08,37.08,37.08,37
01-Aug-25,37.08,37.08,37.08,37.08,11124
31-Jul-25,37.60,37.60,37.08,37.08,1118
28-Jul-25,37.65,37.65,37.65,37.65,941
21-Jul-25,38.01,38.01,38.01,38.01,380
14-Jul-25,39.00,39.00,38.00,38.00,3042
11-Jul-25,39.76,39.76,39.76,39.76,795
*exoneração de responsabilidade e termos de uso