Cotação atual, histórico e gráfico do papel: EWJV39
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 |
| 12/06/2026 | -4,99% | -2,78 | 52,94 | 52,94 | 52,94 | 52,94 | 211 | 1 |
| 01/06/2026 | -3,28% | -1,89 | 55,72 | 56,19 | 55,72 | 56,19 | 2K | 2 |
| 21/05/2026 | 8,62% | 4,57 | 57,61 | 57,61 | 57,61 | 57,61 | 345 | 1 |
| 30/04/2026 | 1,20% | 0,63 | 53,04 | 53,10 | 53,04 | 53,10 | 8K | 2 |
| 28/04/2026 | 0,34% | 0,18 | 52,41 | 52,47 | 52,41 | 52,47 | 9K | 2 |
| 27/04/2026 | 1,08% | 0,56 | 52,23 | 52,23 | 52,23 | 52,23 | 8K | 1 |
| 24/04/2026 | -3,49% | -1,87 | 51,67 | 52,23 | 51,67 | 52,23 | 831 | 2 |
| 31/03/2026 | -0,94% | -0,51 | 53,54 | 53,46 | 53,40 | 53,63 | 171K | 70 |
| 24/03/2026 | -3,08% | -1,72 | 54,05 | 54,05 | 54,05 | 54,05 | 10K | 1 |
| 13/03/2026 | -0,34% | -0,19 | 55,77 | 55,77 | 55,77 | 55,77 | 390 | 1 |
| 11/03/2026 | -0,14% | -0,08 | 55,96 | 55,41 | 55,41 | 55,96 | 11K | 3 |
| 09/03/2026 | -0,28% | -0,16 | 56,04 | 55,33 | 54,92 | 56,04 | 3K | 30 |
| 06/03/2026 | -1,78% | -1,02 | 56,20 | 56,14 | 56,14 | 56,20 | 112 | 2 |
| 05/03/2026 | -0,92% | -0,53 | 57,22 | 57,15 | 57,15 | 57,22 | 2K | 2 |
| 04/03/2026 | -1,38% | -0,81 | 57,75 | 57,75 | 57,75 | 57,75 | 2K | 1 |
| 27/02/2026 | -0,29% | -0,17 | 58,56 | 64,45 | 58,56 | 64,45 | 21K | 324 |
| 26/02/2026 | -0,03% | -0,02 | 58,73 | 60,40 | 58,73 | 60,40 | 10K | 8 |
| 25/02/2026 | 0,00% | 0,00 | 58,75 | 58,75 | 58,75 | 58,75 | 58 | 1 |
| 24/02/2026 | -2,08% | -1,25 | 58,75 | 58,75 | 58,75 | 58,75 | 58 | 1 |
| 23/02/2026 | -8,00% | -5,22 | 60,00 | 60,03 | 60,00 | 60,03 | 1K | 2 |
| 20/02/2026 | 3,77% | 2,37 | 65,22 | 65,99 | 65,22 | 65,99 | 4K | 3 |
| 12/02/2026 | 4,13% | 2,49 | 62,85 | 62,08 | 62,08 | 62,85 | 3K | 2 |
| 11/02/2026 | 2,69% | 1,58 | 60,36 | 60,43 | 60,36 | 60,43 | 4K | 2 |
| 10/02/2026 | 0,29% | 0,17 | 58,78 | 58,78 | 58,78 | 58,78 | 2K | 1 |
| 09/02/2026 | 0,41% | 0,24 | 58,61 | 59,99 | 58,61 | 60,77 | 36K | 6 |
| 05/02/2026 | 4,89% | 2,72 | 58,37 | 58,29 | 58,29 | 58,37 | 466 | 4 |
| 03/02/2026 | -2,44% | -1,39 | 55,65 | 56,87 | 55,65 | 56,87 | 17K | 2 |
| 02/02/2026 | 0,00% | 0,00 | 57,04 | 57,04 | 57,04 | 57,04 | 342 | 1 |
| 30/01/2026 | 1,95% | 1,09 | 57,04 | 56,20 | 56,20 | 57,04 | 164K | 4 |
| 29/01/2026 | 1,69% | 0,93 | 55,95 | 55,84 | 55,84 | 55,95 | 4K | 3 |
| 28/01/2026 | -2,13% | -1,20 | 55,02 | 54,95 | 54,95 | 55,02 | 16K | 2 |
| 26/01/2026 | -0,79% | -0,45 | 56,22 | 56,22 | 56,22 | 56,22 | 337 | 1 |
| 21/01/2026 | 0,09% | 0,05 | 56,67 | 54,24 | 54,24 | 56,67 | 333 | 3 |
| 20/01/2026 | -1,53% | -0,88 | 56,62 | 57,09 | 56,55 | 57,09 | 15K | 3 |
| 15/01/2026 | 0,81% | 0,46 | 57,50 | 57,50 | 57,50 | 57,50 | 5K | 2 |
| 13/01/2026 | 2,66% | 1,48 | 57,04 | 57,04 | 57,04 | 57,04 | 5K | 1 |
| 08/01/2026 | -0,18% | -0,10 | 55,56 | 55,50 | 55,50 | 55,56 | 4K | 2 |
| 05/12/2025 | 1,66% | 0,91 | 55,66 | 55,66 | 55,66 | 55,66 | 55 | 1 |
| 02/12/2025 | -3,08% | -1,74 | 54,75 | 54,75 | 54,75 | 54,75 | 54 | 1 |
| 22/09/2025 | - | - | 56,49 | 56,49 | 56,49 | 56,49 | 225 | 1 |
Date,Open,High,Low,Close,Volume
12-Jun-26,52.94,52.94,52.94,52.94,211
01-Jun-26,56.19,56.19,55.72,55.72,2238
21-May-26,57.61,57.61,57.61,57.61,345
30-Apr-26,53.10,53.10,53.04,53.04,7535
28-Apr-26,52.47,52.47,52.41,52.41,9439
27-Apr-26,52.23,52.23,52.23,52.23,7834
24-Apr-26,52.23,52.23,51.67,51.67,831
31-Mar-26,53.46,53.63,53.40,53.54,170621
24-Mar-26,54.05,54.05,54.05,54.05,9945
13-Mar-26,55.77,55.77,55.77,55.77,390
11-Mar-26,55.41,55.96,55.41,55.96,11136
09-Mar-26,55.33,56.04,54.92,56.04,3380
06-Mar-26,56.14,56.20,56.14,56.20,112
05-Mar-26,57.15,57.22,57.15,57.22,2058
04-Mar-26,57.75,57.75,57.75,57.75,2021
27-Feb-26,64.45,64.45,58.56,58.56,20551
26-Feb-26,60.40,60.40,58.73,58.73,9673
25-Feb-26,58.75,58.75,58.75,58.75,58
24-Feb-26,58.75,58.75,58.75,58.75,58
23-Feb-26,60.03,60.03,60.00,60.00,1260
20-Feb-26,65.99,65.99,65.22,65.22,3826
12-Feb-26,62.08,62.85,62.08,62.85,2998
11-Feb-26,60.43,60.43,60.36,60.36,4348
10-Feb-26,58.78,58.78,58.78,58.78,1645
09-Feb-26,59.99,60.77,58.61,58.61,36212
05-Feb-26,58.29,58.37,58.29,58.37,466
03-Feb-26,56.87,56.87,55.65,55.65,17412
02-Feb-26,57.04,57.04,57.04,57.04,342
30-Jan-26,56.20,57.04,56.20,57.04,163518
29-Jan-26,55.84,55.95,55.84,55.95,3801
28-Jan-26,54.95,55.02,54.95,55.02,16495
26-Jan-26,56.22,56.22,56.22,56.22,337
21-Jan-26,54.24,56.67,54.24,56.67,333
20-Jan-26,57.09,57.09,56.55,56.62,14642
15-Jan-26,57.50,57.50,57.50,57.50,5060
13-Jan-26,57.04,57.04,57.04,57.04,4848
08-Jan-26,55.50,55.56,55.50,55.56,3500
05-Dec-25,55.66,55.66,55.66,55.66,55
02-Dec-25,54.75,54.75,54.75,54.75,54
22-Sep-25,56.49,56.49,56.49,56.49,225
*exoneração de responsabilidade e termos de uso