Cotação atual, histórico e gráfico do papel: EXCO32

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 EXCO32:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/05/2024	-0,68%	-0,08	11,73	11,79	11,73	12,02	769K	2.690
06/05/2024	-0,76%	-0,09	11,81	11,86	11,68	12,23	786K	2.929
03/05/2024	0,68%	0,08	11,90	11,80	11,80	12,04	903K	7.233
02/05/2024	-0,17%	-0,02	11,82	11,71	11,62	12,88	1M	4.123
30/04/2024	-0,75%	-0,09	11,84	11,80	11,61	12,13	4M	4.910
29/04/2024	1,79%	0,21	11,93	11,75	11,75	12,19	2M	3.431
26/04/2024	0,09%	0,01	11,72	11,71	11,68	11,94	2M	4.897
25/04/2024	0,34%	0,04	11,71	11,62	11,62	11,95	670K	5.309
24/04/2024	-1,19%	-0,14	11,67	11,80	11,65	11,89	676K	3.745
23/04/2024	-0,92%	-0,11	11,81	11,85	11,76	12,14	740K	4.116
22/04/2024	-0,75%	-0,09	11,92	12,02	11,83	12,90	913K	3.938
19/04/2024	0,00%	0,00	12,01	11,99	11,98	12,64	1M	3.769
18/04/2024	-1,56%	-0,19	12,01	12,20	12,01	12,62	1M	2.865
17/04/2024	-4,01%	-0,51	12,20	12,37	12,20	12,82	849K	3.033
16/04/2024	2,25%	0,28	12,71	12,35	12,31	12,85	2M	4.713
15/04/2024	-0,56%	-0,07	12,43	12,50	12,31	12,77	940K	2.235
12/04/2024	-1,19%	-0,15	12,50	12,60	12,50	12,87	1M	2.796
11/04/2024	-1,02%	-0,13	12,65	12,71	12,50	13,12	1M	2.671
10/04/2024	-2,44%	-0,32	12,78	12,78	12,52	13,10	649K	3.009
09/04/2024	1,63%	0,21	13,10	12,83	12,82	13,24	802K	2.585
08/04/2024	1,50%	0,19	12,89	12,60	12,31	12,89	936K	2.866
05/04/2024	0,08%	0,01	12,70	12,69	12,45	12,74	631K	2.433
04/04/2024	3,76%	0,46	12,69	12,32	12,23	12,82	725K	2.625
03/04/2024	-1,37%	-0,17	12,23	12,27	12,23	12,75	767K	2.666
02/04/2024	-2,29%	-0,29	12,40	12,50	12,40	12,74	644K	2.559
01/04/2024	1,04%	0,13	12,69	12,50	12,40	12,81	953K	2.356
28/03/2024	3,80%	0,46	12,56	11,82	11,82	12,74	955K	3.220
27/03/2024	1,26%	0,15	12,10	11,90	11,90	12,25	700K	2.404
26/03/2024	-0,58%	-0,07	11,95	12,02	11,92	12,20	580K	1.636
25/03/2024	0,59%	0,07	12,02	11,83	11,83	12,25	668K	2.127
22/03/2024	0,42%	0,05	11,95	11,84	11,66	12,15	803K	2.930
21/03/2024	0,59%	0,07	11,90	11,72	11,72	12,15	872K	2.636
20/03/2024	-4,67%	-0,58	11,83	12,25	11,83	12,32	825K	3.408
19/03/2024	5,35%	0,63	12,41	11,54	10,70	12,45	2M	4.045
18/03/2024	6,03%	0,67	11,78	11,13	11,13	11,99	1M	2.402
15/03/2024	-1,59%	-0,18	11,11	11,29	11,11	11,57	1M	3.790
14/03/2024	-0,96%	-0,11	11,29	11,29	11,29	11,69	862K	2.253
13/03/2024	-1,04%	-0,12	11,40	11,50	11,40	11,85	982K	6.472
12/03/2024	-4,40%	-0,53	11,52	11,98	11,52	12,02	1M	2.844
11/03/2024	-1,55%	-0,19	12,05	11,86	11,64	12,15	1M	2.794
08/03/2024	2,00%	0,24	12,24	11,76	11,54	12,24	3M	5.767
07/03/2024	1,95%	0,23	12,00	11,77	11,53	12,75	2M	3.334
06/03/2024	0,60%	0,07	11,77	11,69	11,53	12,00	1M	2.594
05/03/2024	-3,47%	-0,42	11,70	11,87	11,70	12,02	939K	2.469
04/03/2024	-2,65%	-0,33	12,12	12,38	11,84	12,38	899K	2.148
01/03/2024	5,78%	0,68	12,45	11,99	11,80	12,45	981K	2.010
29/02/2024	-5,76%	-0,72	11,77	12,38	11,77	12,56	1M	2.127
28/02/2024	-2,19%	-0,28	12,49	12,77	12,28	13,40	2M	4.069
27/02/2024	-1,54%	-0,20	12,77	12,95	12,36	13,90	1M	2.318
26/02/2024	8,08%	0,97	12,97	11,95	11,75	13,00	1M	1.922
23/02/2024	-5,06%	-0,64	12,00	12,38	11,84	12,52	2M	2.695
22/02/2024	4,46%	0,54	12,64	12,10	11,11	13,00	3M	4.424
21/02/2024	4,67%	0,54	12,10	11,93	11,39	12,30	1M	2.575
20/02/2024	-5,25%	-0,64	11,56	11,97	11,02	12,12	2M	3.246
19/02/2024	6,46%	0,74	12,20	11,42	11,30	12,20	871K	1.876
16/02/2024	-2,22%	-0,26	11,46	11,53	10,98	12,07	1M	1.445
15/02/2024	-5,48%	-0,68	11,72	12,20	11,64	12,40	1M	3.864
14/02/2024	-3,12%	-0,40	12,40	12,80	12,14	12,80	882K	1.824
09/02/2024	-1,54%	-0,20	12,80	12,99	12,50	13,29	2M	6.883
08/02/2024	-2,18%	-0,29	13,00	13,20	12,78	13,29	2M	6.562
07/02/2024	1,14%	0,15	13,29	13,12	12,85	13,56	1M	7.092
06/02/2024	-0,68%	-0,09	13,14	13,13	12,98	13,39	2M	6.629
05/02/2024	-4,55%	-0,63	13,23	13,59	13,23	13,86	2M	5.063
02/02/2024	3,12%	0,42	13,86	13,42	13,28	14,20	2M	6.263
01/02/2024	-13,90%	-2,17	13,44	15,36	13,44	15,47	3M	8.409
31/01/2024	-5,39%	-0,89	15,61	16,38	15,05	16,45	2M	4.845
30/01/2024	-2,88%	-0,49	16,50	16,74	16,26	16,74	1M	3.137
29/01/2024	-0,35%	-0,06	16,99	16,83	16,60	16,99	1M	1.618
26/01/2024	-0,35%	-0,06	17,05	16,82	16,64	17,05	2M	4.967
25/01/2024	-1,10%	-0,19	17,11	17,13	16,79	17,13	2M	5.536
24/01/2024	0,17%	0,03	17,30	17,24	16,65	17,30	3M	7.861
23/01/2024	0,41%	0,07	17,27	17,06	16,77	17,31	3M	7.256
22/01/2024	-0,58%	-0,10	17,20	16,96	16,90	17,42	6M	7.441
19/01/2024	0,29%	0,05	17,30	16,52	16,52	17,30	2M	3.161
18/01/2024	2,68%	0,45	17,25	16,53	16,38	17,49	4M	3.670
17/01/2024	3,07%	0,50	16,80	16,30	15,49	17,39	8M	12.158
16/01/2024	6,33%	0,97	16,30	15,01	14,93	16,40	11M	11.260
15/01/2024	-4,78%	-0,77	15,33	15,99	15,00	15,99	5M	5.269
12/01/2024	-5,90%	-1,01	16,10	17,08	15,21	17,09	9M	9.997
11/01/2024	-1,38%	-0,24	17,11	17,40	17,11	17,40	11M	7.825
10/01/2024	0,00%	0,00	17,35	17,17	17,01	17,47	67M	7.988
09/01/2024	0,75%	0,13	17,35	17,20	16,52	17,45	22M	6.928
08/01/2024	-0,46%	-0,08	17,22	17,16	17,00	17,35	54M	10.161
05/01/2024	0,06%	0,01	17,30	17,30	17,04	17,32	12M	11.317
04/01/2024	-1,14%	-0,20	17,29	17,28	17,27	17,49	33M	8.518
03/01/2024	1,04%	0,18	17,49	17,30	17,23	17,49	118M	16.373
02/01/2024	1,05%	0,18	17,31	16,98	16,98	17,44	40M	6.566
28/12/2023	0,82%	0,14	17,13	16,99	16,93	17,15	7M	9.179
27/12/2023	0,24%	0,04	16,99	16,90	16,70	17,06	40M	8.268
26/12/2023	-0,88%	-0,15	16,95	17,03	16,86	17,09	4M	5.684
22/12/2023	-0,58%	-0,10	17,10	17,05	17,02	17,11	13M	10.564
21/12/2023	-0,29%	-0,05	17,20	17,14	17,10	17,20	4M	10.035
20/12/2023	0,58%	0,10	17,25	16,97	16,97	17,29	14M	17.147
19/12/2023	-0,87%	-0,15	17,15	17,22	16,96	17,23	13M	29.435
18/12/2023	-0,52%	-0,09	17,30	17,33	17,22	17,44	45M	5.296
15/12/2023	0,46%	0,08	17,39	17,30	17,27	17,50	32M	8.331
14/12/2023	-0,52%	-0,09	17,31	17,39	17,25	17,47	22M	4.761
13/12/2023	-0,80%	-0,14	17,40	17,43	17,36	17,61	75M	14.564
12/12/2023	0,92%	0,16	17,54	17,31	17,26	17,54	94M	10.462
11/12/2023	0,46%	0,08	17,38	17,30	17,22	17,63	36M	10.068
08/12/2023	2,67%	0,45	17,30	16,85	16,85	17,35	97M	24.157
07/12/2023	-0,65%	-0,11	16,85	16,86	16,78	16,98	105M	14.577
06/12/2023	-0,24%	-0,04	16,96	17,00	16,78	17,00	11M	11.971
05/12/2023	-0,58%	-0,10	17,00	17,01	16,91	17,09	35M	14.930
04/12/2023	-0,18%	-0,03	17,10	17,01	16,91	17,13	14M	9.862
01/12/2023	0,29%	0,05	17,13	17,08	16,93	17,13	121M	6.776
30/11/2023	0,83%	0,14	17,08	16,93	16,80	17,08	11M	9.941
29/11/2023	0,47%	0,08	16,94	16,68	16,11	16,99	10M	11.963
28/11/2023	-0,24%	-0,04	16,86	16,71	16,71	16,86	15M	12.291
27/11/2023	0,24%	0,04	16,90	16,86	16,42	16,91	87M	12.756
24/11/2023	-1,40%	-0,24	16,86	17,02	15,61	17,08	35M	19.212
23/11/2023	-0,58%	-0,10	17,10	17,07	17,04	17,14	10M	13.685
22/11/2023	0,29%	0,05	17,20	17,09	16,99	17,20	10M	10.516
21/11/2023	0,47%	0,08	17,15	16,98	16,98	17,15	54M	9.772
20/11/2023	-0,29%	-0,05	17,07	17,01	16,96	17,07	11M	8.342
17/11/2023	-0,23%	-0,04	17,12	17,05	17,01	17,16	34M	12.347
16/11/2023	-0,17%	-0,03	17,16	17,10	16,94	17,24	25M	19.079
14/11/2023	-0,17%	-0,03	17,19	17,16	16,94	17,19	23M	25.387
13/11/2023	-0,46%	-0,08	17,22	17,25	17,19	17,40	25M	6.770
10/11/2023	0,00%	0,00	17,30	17,11	17,10	17,30	41M	9.310
09/11/2023	0,70%	0,12	17,30	17,13	17,10	17,33	54M	12.317
08/11/2023	-0,06%	-0,01	17,18	17,06	17,06	17,25	91M	6.506
07/11/2023	0,23%	0,04	17,19	17,12	17,01	17,19	27M	18.354
06/11/2023	-0,23%	-0,04	17,15	17,12	17,00	17,35	28M	5.106
03/11/2023	-0,12%	-0,02	17,19	17,08	16,80	17,20	12M	29.983
01/11/2023	-1,38%	-0,24	17,21	17,38	17,01	17,39	5M	5.482
31/10/2023	-0,17%	-0,03	17,45	17,48	17,31	17,48	4M	8.068
30/10/2023	1,04%	0,18	17,48	17,30	17,19	17,48	20M	49.443
27/10/2023	0,17%	0,03	17,30	17,21	16,96	17,30	25M	9.485
26/10/2023	0,99%	0,17	17,27	16,98	16,87	17,27	16M	20.982
25/10/2023	0,59%	0,10	17,10	16,95	16,82	17,11	22M	36.679
24/10/2023	-0,64%	-0,11	17,00	17,10	16,88	17,11	23M	10.871
23/10/2023	-0,35%	-0,06	17,11	17,05	16,95	17,11	13M	47.839
20/10/2023	-	-	17,17	17,15	17,02	17,17	8M	1.809

Date,Open,High,Low,Close,Volume
07-May-24,11.79,12.02,11.73,11.73,769140
06-May-24,11.86,12.23,11.68,11.81,786333
03-May-24,11.80,12.04,11.80,11.90,902624
02-May-24,11.71,12.88,11.62,11.82,1414817
30-Apr-24,11.80,12.13,11.61,11.84,3704620
29-Apr-24,11.75,12.19,11.75,11.93,1553308
26-Apr-24,11.71,11.94,11.68,11.72,2018432
25-Apr-24,11.62,11.95,11.62,11.71,669994
24-Apr-24,11.80,11.89,11.65,11.67,676325
23-Apr-24,11.85,12.14,11.76,11.81,739635
22-Apr-24,12.02,12.90,11.83,11.92,913350
19-Apr-24,11.99,12.64,11.98,12.01,1227196
18-Apr-24,12.20,12.62,12.01,12.01,1484202
17-Apr-24,12.37,12.82,12.20,12.20,848964
16-Apr-24,12.35,12.85,12.31,12.71,1590049
15-Apr-24,12.50,12.77,12.31,12.43,940419
12-Apr-24,12.60,12.87,12.50,12.50,1087402
11-Apr-24,12.71,13.12,12.50,12.65,1262863
10-Apr-24,12.78,13.10,12.52,12.78,649196
09-Apr-24,12.83,13.24,12.82,13.10,801683
08-Apr-24,12.60,12.89,12.31,12.89,935892
05-Apr-24,12.69,12.74,12.45,12.70,630524
04-Apr-24,12.32,12.82,12.23,12.69,725280
03-Apr-24,12.27,12.75,12.23,12.23,766726
02-Apr-24,12.50,12.74,12.40,12.40,643855
01-Apr-24,12.50,12.81,12.40,12.69,952606
28-Mar-24,11.82,12.74,11.82,12.56,955175
27-Mar-24,11.90,12.25,11.90,12.10,700497
26-Mar-24,12.02,12.20,11.92,11.95,579655
25-Mar-24,11.83,12.25,11.83,12.02,667709
22-Mar-24,11.84,12.15,11.66,11.95,802888
21-Mar-24,11.72,12.15,11.72,11.90,871834
20-Mar-24,12.25,12.32,11.83,11.83,825396
19-Mar-24,11.54,12.45,10.70,12.41,2343058
18-Mar-24,11.13,11.99,11.13,11.78,1430959
15-Mar-24,11.29,11.57,11.11,11.11,1054783
14-Mar-24,11.29,11.69,11.29,11.29,862428
13-Mar-24,11.50,11.85,11.40,11.40,981712
12-Mar-24,11.98,12.02,11.52,11.52,1171251
11-Mar-24,11.86,12.15,11.64,12.05,1487891
08-Mar-24,11.76,12.24,11.54,12.24,2791551
07-Mar-24,11.77,12.75,11.53,12.00,1842071
06-Mar-24,11.69,12.00,11.53,11.77,1007630
05-Mar-24,11.87,12.02,11.70,11.70,939372
04-Mar-24,12.38,12.38,11.84,12.12,898576
01-Mar-24,11.99,12.45,11.80,12.45,980536
29-Feb-24,12.38,12.56,11.77,11.77,1090123
28-Feb-24,12.77,13.40,12.28,12.49,1765474
27-Feb-24,12.95,13.90,12.36,12.77,1260111
26-Feb-24,11.95,13.00,11.75,12.97,1063407
23-Feb-24,12.38,12.52,11.84,12.00,1574769
22-Feb-24,12.10,13.00,11.11,12.64,2768115
21-Feb-24,11.93,12.30,11.39,12.10,1462325
20-Feb-24,11.97,12.12,11.02,11.56,1934090
19-Feb-24,11.42,12.20,11.30,12.20,871272
16-Feb-24,11.53,12.07,10.98,11.46,1280720
15-Feb-24,12.20,12.40,11.64,11.72,1494144
14-Feb-24,12.80,12.80,12.14,12.40,882266
09-Feb-24,12.99,13.29,12.50,12.80,2094310
08-Feb-24,13.20,13.29,12.78,13.00,1560404
07-Feb-24,13.12,13.56,12.85,13.29,1362996
06-Feb-24,13.13,13.39,12.98,13.14,1872114
05-Feb-24,13.59,13.86,13.23,13.23,1709817
02-Feb-24,13.42,14.20,13.28,13.86,2047679
01-Feb-24,15.36,15.47,13.44,13.44,2677749
31-Jan-24,16.38,16.45,15.05,15.61,1970884
30-Jan-24,16.74,16.74,16.26,16.50,1451538
29-Jan-24,16.83,16.99,16.60,16.99,1341826
26-Jan-24,16.82,17.05,16.64,17.05,1793289
25-Jan-24,17.13,17.13,16.79,17.11,2338740
24-Jan-24,17.24,17.30,16.65,17.30,3493157
23-Jan-24,17.06,17.31,16.77,17.27,2737000
22-Jan-24,16.96,17.42,16.90,17.20,5577236
19-Jan-24,16.52,17.30,16.52,17.30,2234213
18-Jan-24,16.53,17.49,16.38,17.25,4219747
17-Jan-24,16.30,17.39,15.49,16.80,8434669
16-Jan-24,15.01,16.40,14.93,16.30,10596392
15-Jan-24,15.99,15.99,15.00,15.33,5252941
12-Jan-24,17.08,17.09,15.21,16.10,8762857
11-Jan-24,17.40,17.40,17.11,17.11,11296062
10-Jan-24,17.17,17.47,17.01,17.35,67205061
09-Jan-24,17.20,17.45,16.52,17.35,22464529
08-Jan-24,17.16,17.35,17.00,17.22,53851941
05-Jan-24,17.30,17.32,17.04,17.30,11863266
04-Jan-24,17.28,17.49,17.27,17.29,33283127
03-Jan-24,17.30,17.49,17.23,17.49,118348270
02-Jan-24,16.98,17.44,16.98,17.31,39969464
28-Dec-23,16.99,17.15,16.93,17.13,6828434
27-Dec-23,16.90,17.06,16.70,16.99,39570485
26-Dec-23,17.03,17.09,16.86,16.95,3788804
22-Dec-23,17.05,17.11,17.02,17.10,13086385
21-Dec-23,17.14,17.20,17.10,17.20,4030741
20-Dec-23,16.97,17.29,16.97,17.25,14466086
19-Dec-23,17.22,17.23,16.96,17.15,13454315
18-Dec-23,17.33,17.44,17.22,17.30,45343943
15-Dec-23,17.30,17.50,17.27,17.39,31691536
14-Dec-23,17.39,17.47,17.25,17.31,21855867
13-Dec-23,17.43,17.61,17.36,17.40,74858943
12-Dec-23,17.31,17.54,17.26,17.54,94131489
11-Dec-23,17.30,17.63,17.22,17.38,36172838
08-Dec-23,16.85,17.35,16.85,17.30,96645839
07-Dec-23,16.86,16.98,16.78,16.85,105062190
06-Dec-23,17.00,17.00,16.78,16.96,11115516
05-Dec-23,17.01,17.09,16.91,17.00,35493776
04-Dec-23,17.01,17.13,16.91,17.10,14048500
01-Dec-23,17.08,17.13,16.93,17.13,121432485
30-Nov-23,16.93,17.08,16.80,17.08,11130814
29-Nov-23,16.68,16.99,16.11,16.94,10247417
28-Nov-23,16.71,16.86,16.71,16.86,15010180
27-Nov-23,16.86,16.91,16.42,16.90,86530271
24-Nov-23,17.02,17.08,15.61,16.86,34860974
23-Nov-23,17.07,17.14,17.04,17.10,9552243
22-Nov-23,17.09,17.20,16.99,17.20,10147354
21-Nov-23,16.98,17.15,16.98,17.15,54287193
20-Nov-23,17.01,17.07,16.96,17.07,10971037
17-Nov-23,17.05,17.16,17.01,17.12,34247101
16-Nov-23,17.10,17.24,16.94,17.16,25308218
14-Nov-23,17.16,17.19,16.94,17.19,23068621
13-Nov-23,17.25,17.40,17.19,17.22,24672177
10-Nov-23,17.11,17.30,17.10,17.30,40623181
09-Nov-23,17.13,17.33,17.10,17.30,53958272
08-Nov-23,17.06,17.25,17.06,17.18,91059988
07-Nov-23,17.12,17.19,17.01,17.19,26761070
06-Nov-23,17.12,17.35,17.00,17.15,27761805
03-Nov-23,17.08,17.20,16.80,17.19,11653418
01-Nov-23,17.38,17.39,17.01,17.21,4902319
31-Oct-23,17.48,17.48,17.31,17.45,3572802
30-Oct-23,17.30,17.48,17.19,17.48,19830267
27-Oct-23,17.21,17.30,16.96,17.30,24740169
26-Oct-23,16.98,17.27,16.87,17.27,16309183
25-Oct-23,16.95,17.11,16.82,17.10,21982656
24-Oct-23,17.10,17.11,16.88,17.00,22871941
23-Oct-23,17.05,17.11,16.95,17.11,12611861
20-Oct-23,17.15,17.17,17.02,17.17,8081232

*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: EXCO32