Cotação atual, histórico e gráfico do papel: EWBZ11
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 |
| 13/10/2025 | 0,58% | 0,68 | 118,19 | 118,19 | 118,19 | 118,19 | 591K | 1 |
| 10/10/2025 | -1,34% | -1,60 | 117,51 | 118,06 | 117,19 | 118,31 | 3M | 14 |
| 08/10/2025 | 0,45% | 0,53 | 119,11 | 118,85 | 118,85 | 119,46 | 15M | 36 |
| 07/10/2025 | -2,15% | -2,61 | 118,58 | 120,00 | 118,38 | 120,00 | 1M | 7 |
| 06/10/2025 | -0,75% | -0,91 | 121,19 | 122,20 | 121,15 | 122,20 | 1M | 3 |
| 03/10/2025 | 0,12% | 0,15 | 122,10 | 121,44 | 121,44 | 122,24 | 635K | 5 |
| 02/10/2025 | -1,33% | -1,65 | 121,95 | 123,35 | 121,91 | 123,35 | 700K | 7 |
|
|
| 01/10/2025 | -0,56% | -0,70 | 123,60 | 123,78 | 123,60 | 123,78 | 622K | 4 |
| 30/09/2025 | -0,60% | -0,75 | 124,30 | 125,23 | 124,30 | 125,23 | 1M | 4 |
| 29/09/2025 | 0,66% | 0,82 | 125,05 | 125,89 | 125,05 | 125,89 | 635K | 5 |
| 26/09/2025 | -0,14% | -0,17 | 124,23 | 124,08 | 124,08 | 124,23 | 1K | 2 |
| 25/09/2025 | -0,99% | -1,24 | 124,40 | 124,86 | 124,40 | 124,86 | 2M | 4 |
| 24/09/2025 | -0,23% | -0,29 | 125,64 | 129,87 | 125,63 | 129,87 | 511 | 4 |
| 23/09/2025 | 0,62% | 0,78 | 125,93 | 125,70 | 125,70 | 126,05 | 1M | 7 |
| 22/09/2025 | -1,53% | -1,95 | 125,15 | 126,17 | 125,15 | 126,17 | 251K | 5 |
| 19/09/2025 | 0,05% | 0,06 | 127,10 | 127,10 | 127,10 | 127,10 | 24K | 1 |
| 18/09/2025 | -0,04% | -0,05 | 127,04 | 127,10 | 126,69 | 127,10 | 77K | 5 |
| 17/09/2025 | 1,07% | 1,34 | 127,09 | 126,97 | 126,97 | 127,21 | 95K | 3 |
| 16/09/2025 | 0,66% | 0,83 | 125,75 | 126,06 | 125,47 | 126,06 | 3M | 6 |
| 15/09/2025 | 0,49% | 0,61 | 124,92 | 124,48 | 124,31 | 124,92 | 13M | 30 |
| 12/09/2025 | -0,18% | -0,22 | 124,31 | 123,60 | 123,60 | 124,31 | 1M | 3 |
| 11/09/2025 | 0,84% | 1,04 | 124,53 | 125,02 | 124,20 | 125,02 | 35K | 4 |
| 10/09/2025 | 0,23% | 0,28 | 123,49 | 124,18 | 123,35 | 124,18 | 653K | 4 |
| 09/09/2025 | -0,02% | -0,02 | 123,21 | 123,50 | 123,21 | 123,64 | 194K | 5 |
| 08/09/2025 | -1,06% | -1,32 | 123,23 | 123,41 | 123,23 | 123,41 | 57K | 4 |
| 05/09/2025 | 1,49% | 1,83 | 124,55 | 124,06 | 124,06 | 124,55 | 570K | 4 |
| 04/09/2025 | 1,36% | 1,65 | 122,72 | 121,77 | 121,59 | 122,72 | 173K | 11 |
| 03/09/2025 | -1,03% | -1,26 | 121,07 | 121,01 | 121,01 | 121,09 | 739K | 4 |
| 01/09/2025 | -0,43% | -0,53 | 122,33 | 122,33 | 122,33 | 122,33 | 81K | 1 |
| 29/08/2025 | 0,30% | 0,37 | 122,86 | 123,03 | 121,08 | 123,20 | 31M | 80 |
| 28/08/2025 | 2,08% | 2,49 | 122,49 | 122,44 | 122,44 | 123,18 | 6M | 16 |
| 27/08/2025 | 1,45% | 1,72 | 120,00 | 119,02 | 119,02 | 120,00 | 1M | 4 |
| 26/08/2025 | -0,50% | -0,59 | 118,28 | 118,42 | 118,28 | 118,42 | 1M | 2 |
| 25/08/2025 | 0,48% | 0,57 | 118,87 | 119,00 | 118,84 | 119,44 | 4M | 12 |
| 22/08/2025 | 2,50% | 2,89 | 118,30 | 116,35 | 116,35 | 118,48 | 7M | 30 |
| 21/08/2025 | -0,20% | -0,23 | 115,41 | 115,58 | 115,30 | 115,66 | 7M | 19 |
| 20/08/2025 | 0,32% | 0,37 | 115,64 | 115,59 | 115,32 | 115,66 | 3M | 8 |
| 19/08/2025 | -2,36% | -2,79 | 115,27 | 116,09 | 115,19 | 116,23 | 4M | 17 |
| 18/08/2025 | 1,37% | 1,60 | 118,06 | 117,73 | 117,37 | 118,37 | 4M | 14 |
| 15/08/2025 | 0,11% | 0,13 | 116,46 | 116,51 | 116,01 | 116,62 | 8M | 23 |
| 14/08/2025 | -0,23% | -0,27 | 116,33 | 115,85 | 115,81 | 116,98 | 8M | 29 |
| 13/08/2025 | -1,35% | -1,59 | 116,60 | 117,14 | 116,60 | 117,37 | 6M | 25 |
| 12/08/2025 | 1,62% | 1,88 | 118,19 | 117,80 | 117,80 | 118,31 | 6M | 15 |
| 11/08/2025 | -0,84% | -0,99 | 116,31 | 116,53 | 116,27 | 117,01 | 4M | 12 |
| 08/08/2025 | -0,17% | -0,20 | 117,30 | 117,77 | 117,08 | 117,77 | 2M | 3 |
| 07/08/2025 | 0,96% | 1,12 | 117,50 | 117,12 | 117,12 | 117,58 | 4M | 8 |
| 06/08/2025 | 1,51% | 1,73 | 116,38 | 116,06 | 116,06 | 116,39 | 2M | 4 |
| 05/08/2025 | -0,15% | -0,17 | 114,65 | 114,46 | 114,40 | 114,65 | 6M | 11 |
| 04/08/2025 | 0,39% | 0,45 | 114,82 | 114,95 | 114,57 | 114,95 | 3M | 6 |
| 01/08/2025 | 0,03% | 0,03 | 114,37 | 115,89 | 114,37 | 115,89 | 3M | 11 |
| 31/07/2025 | -1,52% | -1,77 | 114,34 | 114,34 | 114,34 | 114,34 | 114 | 1 |
| 30/07/2025 | 1,40% | 1,60 | 116,11 | 114,08 | 114,08 | 116,11 | 5M | 11 |
| 29/07/2025 | 0,03% | 0,04 | 114,51 | 114,51 | 114,51 | 114,51 | 1K | 1 |
| 28/07/2025 | -0,79% | -0,91 | 114,47 | 114,78 | 114,46 | 114,78 | 2M | 4 |
| 24/07/2025 | -1,45% | -1,70 | 115,38 | 115,12 | 115,10 | 115,69 | 3M | 7 |
| 23/07/2025 | 1,43% | 1,65 | 117,08 | 115,79 | 115,68 | 117,08 | 1M | 5 |
| 21/07/2025 | 0,07% | 0,08 | 115,43 | 115,84 | 115,43 | 115,86 | 1M | 7 |
| 18/07/2025 | -2,01% | -2,37 | 115,35 | 117,73 | 115,29 | 117,73 | 9M | 21 |
| 17/07/2025 | 0,52% | 0,61 | 117,72 | 116,48 | 116,48 | 117,72 | 341K | 4 |
| 16/07/2025 | -0,31% | -0,36 | 117,11 | 116,78 | 116,40 | 117,17 | 6M | 13 |
| 15/07/2025 | 0,60% | 0,70 | 117,47 | 116,05 | 116,05 | 117,47 | 4M | 10 |
| 14/07/2025 | -0,50% | -0,59 | 116,77 | 116,18 | 116,18 | 116,77 | 1M | 4 |
| 11/07/2025 | -0,19% | -0,22 | 117,36 | 117,64 | 116,89 | 117,64 | 7M | 19 |
| 10/07/2025 | -1,14% | -1,36 | 117,58 | 118,02 | 117,46 | 118,02 | 2M | 7 |
| 09/07/2025 | -0,92% | -1,10 | 118,94 | 120,52 | 118,94 | 120,52 | 3M | 12 |
| 08/07/2025 | -0,62% | -0,75 | 120,04 | 120,78 | 120,04 | 120,78 | 2M | 7 |
| 07/07/2025 | -1,40% | -1,72 | 120,79 | 122,09 | 120,65 | 122,17 | 7M | 15 |
| 04/07/2025 | 0,26% | 0,32 | 122,51 | 122,21 | 122,21 | 122,51 | 614K | 3 |
| 03/07/2025 | 1,85% | 2,22 | 122,19 | 121,95 | 121,95 | 122,19 | 1M | 2 |
| 02/07/2025 | -2,69% | -3,32 | 119,97 | 123,29 | 119,97 | 123,29 | 30M | 116 |
| 01/07/2025 | - | - | 123,29 | 123,14 | 123,05 | 123,29 | 2M | 7 |
Date,Open,High,Low,Close,Volume
13-Oct-25,118.19,118.19,118.19,118.19,590950
10-Oct-25,118.06,118.31,117.19,117.51,3105362
08-Oct-25,118.85,119.46,118.85,119.11,14596847
07-Oct-25,120.00,120.00,118.38,118.58,1027693
06-Oct-25,122.20,122.20,121.15,121.19,1212922
03-Oct-25,121.44,122.24,121.44,122.10,635434
02-Oct-25,123.35,123.35,121.91,121.95,699738
01-Oct-25,123.78,123.78,123.60,123.60,621867
30-Sep-25,125.23,125.23,124.30,124.30,1254007
29-Sep-25,125.89,125.89,125.05,125.05,634745
26-Sep-25,124.08,124.23,124.08,124.23,1489
25-Sep-25,124.86,124.86,124.40,124.40,1869974
24-Sep-25,129.87,129.87,125.63,125.64,511
23-Sep-25,125.70,126.05,125.70,125.93,1007281
22-Sep-25,126.17,126.17,125.15,125.15,251053
19-Sep-25,127.10,127.10,127.10,127.10,24021
18-Sep-25,127.10,127.10,126.69,127.04,77067
17-Sep-25,126.97,127.21,126.97,127.09,95257
16-Sep-25,126.06,126.06,125.47,125.75,2525785
15-Sep-25,124.48,124.92,124.31,124.92,13069570
12-Sep-25,123.60,124.31,123.60,124.31,1257529
11-Sep-25,125.02,125.02,124.20,124.53,34922
10-Sep-25,124.18,124.18,123.35,123.49,652863
09-Sep-25,123.50,123.64,123.21,123.21,193530
08-Sep-25,123.41,123.41,123.23,123.23,56609
05-Sep-25,124.06,124.55,124.06,124.55,570035
04-Sep-25,121.77,122.72,121.59,122.72,172935
03-Sep-25,121.01,121.09,121.01,121.07,738733
01-Sep-25,122.33,122.33,122.33,122.33,81227
29-Aug-25,123.03,123.20,121.08,122.86,31016619
28-Aug-25,122.44,123.18,122.44,122.49,6263682
27-Aug-25,119.02,120.00,119.02,120.00,1195864
26-Aug-25,118.42,118.42,118.28,118.28,1183500
25-Aug-25,119.00,119.44,118.84,118.87,3954653
22-Aug-25,116.35,118.48,116.35,118.30,6633154
21-Aug-25,115.58,115.66,115.30,115.41,6908679
20-Aug-25,115.59,115.66,115.32,115.64,2690578
19-Aug-25,116.09,116.23,115.19,115.27,3702516
18-Aug-25,117.73,118.37,117.37,118.06,3785714
15-Aug-25,116.51,116.62,116.01,116.46,7859509
14-Aug-25,115.85,116.98,115.81,116.33,8291501
13-Aug-25,117.14,117.37,116.60,116.60,5720922
12-Aug-25,117.80,118.31,117.80,118.19,5864688
11-Aug-25,116.53,117.01,116.27,116.31,4096548
08-Aug-25,117.77,117.77,117.08,117.30,1760750
07-Aug-25,117.12,117.58,117.12,117.50,4108967
06-Aug-25,116.06,116.39,116.06,116.38,1743532
05-Aug-25,114.46,114.65,114.40,114.65,6298700
04-Aug-25,114.95,114.95,114.57,114.82,2869574
01-Aug-25,115.89,115.89,114.37,114.37,3443034
31-Jul-25,114.34,114.34,114.34,114.34,114
30-Jul-25,114.08,116.11,114.08,116.11,4776326
29-Jul-25,114.51,114.51,114.51,114.51,1488
28-Jul-25,114.78,114.78,114.46,114.47,2290850
24-Jul-25,115.12,115.69,115.10,115.38,3462015
23-Jul-25,115.79,117.08,115.68,117.08,1326064
21-Jul-25,115.84,115.86,115.43,115.43,1148783
18-Jul-25,117.73,117.73,115.29,115.35,9262661
17-Jul-25,116.48,117.72,116.48,117.72,340720
16-Jul-25,116.78,117.17,116.40,117.11,6170100
15-Jul-25,116.05,117.47,116.05,117.47,3512837
14-Jul-25,116.18,116.77,116.18,116.77,1295054
11-Jul-25,117.64,117.64,116.89,117.36,7165275
10-Jul-25,118.02,118.02,117.46,117.58,1607411
09-Jul-25,120.52,120.52,118.94,118.94,2832879
08-Jul-25,120.78,120.78,120.04,120.04,2411062
07-Jul-25,122.09,122.17,120.65,120.79,6734949
04-Jul-25,122.21,122.51,122.21,122.51,613529
03-Jul-25,121.95,122.19,121.95,122.19,1220700
02-Jul-25,123.29,123.29,119.97,119.97,30250786
01-Jul-25,123.14,123.29,123.05,123.29,2474833
*exoneração de responsabilidade e termos de uso