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
19/11/2024	-1,45%	-0,16	10,84	10,86	10,66	11,00	573K	2.112
18/11/2024	-0,90%	-0,10	11,00	11,10	10,50	11,19	3M	2.530
14/11/2024	-1,77%	-0,20	11,10	11,34	11,02	11,55	661K	2.033
13/11/2024	-0,18%	-0,02	11,30	11,55	10,91	12,00	2M	2.949
12/11/2024	-1,99%	-0,23	11,32	11,62	10,89	12,00	1M	2.082
11/11/2024	0,17%	0,02	11,55	11,43	11,04	12,05	1M	2.988
08/11/2024	-2,70%	-0,32	11,53	11,80	11,43	11,80	616K	2.067

07/11/2024	0,42%	0,05	11,85	11,68	11,67	12,59	2M	2.913
06/11/2024	1,99%	0,23	11,80	11,57	11,30	12,70	1M	2.523
05/11/2024	-0,86%	-0,10	11,57	11,49	11,49	11,77	543K	2.044
04/11/2024	0,34%	0,04	11,67	11,42	11,27	11,81	556K	2.354
01/11/2024	1,75%	0,20	11,63	11,37	11,32	11,91	1M	3.018
31/10/2024	-2,64%	-0,31	11,43	11,67	11,41	11,70	426K	1.585
30/10/2024	1,21%	0,14	11,74	11,50	11,48	11,87	438K	1.674
29/10/2024	-2,36%	-0,28	11,60	11,82	11,55	11,82	493K	2.041
28/10/2024	-0,67%	-0,08	11,88	11,80	11,64	11,94	512K	2.615
25/10/2024	3,10%	0,36	11,96	11,61	11,61	11,96	507K	1.650
24/10/2024	-3,33%	-0,40	11,60	11,91	11,60	12,00	476K	1.731
23/10/2024	0,00%	0,00	12,00	11,90	11,90	12,22	435K	2.453
22/10/2024	-2,36%	-0,29	12,00	12,29	12,00	12,29	485K	2.015
21/10/2024	2,42%	0,29	12,29	11,94	11,94	12,43	900K	1.861
18/10/2024	-0,08%	-0,01	12,00	12,08	12,00	12,34	972K	2.532
17/10/2024	1,35%	0,16	12,01	11,85	11,80	12,27	883K	2.216
16/10/2024	-1,25%	-0,15	11,85	12,00	11,85	12,42	2M	3.158
15/10/2024	-0,33%	-0,04	12,00	11,76	11,76	12,54	1M	2.794
14/10/2024	-0,91%	-0,11	12,04	12,01	11,97	12,78	1M	1.607
11/10/2024	-3,57%	-0,45	12,15	12,36	12,15	13,00	1M	3.030
10/10/2024	-2,33%	-0,30	12,60	12,90	12,57	13,38	1M	2.173
09/10/2024	3,45%	0,43	12,90	12,32	12,32	13,29	2M	2.167
08/10/2024	5,23%	0,62	12,47	11,84	11,46	12,47	2M	2.207
07/10/2024	7,73%	0,85	11,85	11,00	10,92	12,09	3M	1.734
04/10/2024	1,48%	0,16	11,00	10,69	10,57	11,75	2M	2.153
03/10/2024	0,37%	0,04	10,84	10,56	10,56	10,95	1M	2.289
02/10/2024	-1,37%	-0,15	10,80	10,93	10,70	10,98	417K	1.775
01/10/2024	-0,27%	-0,03	10,95	10,85	10,66	10,95	474K	2.172
30/09/2024	-0,90%	-0,10	10,98	10,91	10,85	11,20	538K	2.722
27/09/2024	1,56%	0,17	11,08	10,92	10,92	11,25	618K	3.331
26/09/2024	-2,59%	-0,29	10,91	11,10	10,83	11,20	475K	2.125
25/09/2024	0,63%	0,07	11,20	11,01	10,93	11,29	535K	1.824
24/09/2024	-0,36%	-0,04	11,13	11,16	11,03	11,29	454K	1.717
23/09/2024	0,27%	0,03	11,17	10,94	10,88	11,23	585K	2.104
20/09/2024	2,48%	0,27	11,14	10,70	10,70	11,14	487K	2.272
19/09/2024	2,26%	0,24	10,87	10,65	10,64	11,15	594K	2.339
18/09/2024	-3,01%	-0,33	10,63	10,85	10,63	11,09	539K	2.073
17/09/2024	-0,90%	-0,10	10,96	10,95	10,95	11,26	525K	3.085
16/09/2024	-0,45%	-0,05	11,06	10,92	10,92	11,20	481K	2.493
13/09/2024	-0,18%	-0,02	11,11	10,83	10,83	11,37	648K	3.251
12/09/2024	0,54%	0,06	11,13	10,95	10,72	11,15	587K	3.264
11/09/2024	0,73%	0,08	11,07	11,01	10,75	11,20	504K	2.881
10/09/2024	-2,48%	-0,28	10,99	11,17	10,99	11,24	500K	2.274
09/09/2024	-2,42%	-0,28	11,27	11,55	11,22	11,60	484K	2.748
06/09/2024	-1,87%	-0,22	11,55	11,73	11,52	11,73	262K	1.018
05/09/2024	-3,13%	-0,38	11,77	11,94	11,77	12,14	468K	2.403
04/09/2024	12,50%	1,35	12,15	10,68	10,61	12,31	2M	2.944
03/09/2024	0,75%	0,08	10,80	10,72	10,54	10,81	472K	2.271
02/09/2024	-2,10%	-0,23	10,72	10,80	10,72	11,01	457K	2.597
30/08/2024	-0,27%	-0,03	10,95	10,99	10,62	11,09	646K	3.210
29/08/2024	-3,77%	-0,43	10,98	11,20	10,92	11,64	482K	2.129
28/08/2024	3,35%	0,37	11,41	11,04	10,80	11,52	754K	2.202
27/08/2024	-2,73%	-0,31	11,04	11,47	11,04	11,47	499K	1.805
26/08/2024	-2,91%	-0,34	11,35	11,65	11,35	11,65	394K	1.902
23/08/2024	1,74%	0,20	11,69	11,49	11,38	11,69	496K	2.235
22/08/2024	-0,09%	-0,01	11,49	11,52	11,47	11,66	488K	2.187
21/08/2024	-0,17%	-0,02	11,50	11,55	11,50	11,75	590K	2.173
20/08/2024	-3,27%	-0,39	11,52	11,70	11,52	11,91	643K	2.379
19/08/2024	1,97%	0,23	11,91	11,68	11,64	11,97	413K	1.945
16/08/2024	-2,91%	-0,35	11,68	12,10	11,68	12,13	478K	1.820
15/08/2024	-1,47%	-0,18	12,03	12,06	12,03	12,30	464K	2.078
14/08/2024	0,74%	0,09	12,21	12,00	12,00	12,45	936K	1.989
13/08/2024	3,24%	0,38	12,12	11,75	11,60	12,18	669K	2.126
12/08/2024	-0,09%	-0,01	11,74	11,56	11,46	11,99	666K	2.543
09/08/2024	-0,42%	-0,05	11,75	11,77	11,61	11,99	418K	1.903
08/08/2024	4,15%	0,47	11,80	11,20	11,08	11,99	518K	2.157
07/08/2024	-3,16%	-0,37	11,33	11,46	11,32	11,70	419K	1.912
06/08/2024	-0,59%	-0,07	11,70	11,54	11,31	11,85	417K	1.960
05/08/2024	1,47%	0,17	11,77	11,36	11,22	11,78	549K	2.408
02/08/2024	-6,15%	-0,76	11,60	12,25	11,60	12,30	435K	2.105
01/08/2024	3,26%	0,39	12,36	11,76	11,76	12,36	647K	2.778
31/07/2024	1,87%	0,22	11,97	11,51	11,51	12,08	413K	1.694
30/07/2024	1,03%	0,12	11,75	11,53	11,35	11,80	651K	3.092
29/07/2024	-1,77%	-0,21	11,63	11,70	11,35	11,92	2M	4.984
26/07/2024	0,85%	0,10	11,84	11,60	11,60	11,91	631K	3.039
25/07/2024	0,09%	0,01	11,74	11,40	11,40	11,77	360K	1.731
24/07/2024	3,44%	0,39	11,73	11,31	11,31	11,79	999K	2.484
23/07/2024	-0,09%	-0,01	11,34	11,40	11,30	11,50	594K	2.128
22/07/2024	-0,61%	-0,07	11,35	11,34	11,20	11,50	627K	2.052
19/07/2024	1,51%	0,17	11,42	11,17	11,17	11,48	641K	1.690
18/07/2024	-0,88%	-0,10	11,25	11,35	11,25	11,50	516K	2.074
17/07/2024	0,44%	0,05	11,35	11,31	11,29	11,54	654K	2.550
16/07/2024	-2,16%	-0,25	11,30	11,55	11,30	11,55	497K	1.724
15/07/2024	0,52%	0,06	11,55	11,40	11,31	11,55	542K	1.936
12/07/2024	2,32%	0,26	11,49	11,16	11,04	11,49	632K	2.236
11/07/2024	0,27%	0,03	11,23	11,05	10,95	11,26	870K	4.948
10/07/2024	3,04%	0,33	11,20	10,95	10,81	11,20	664K	2.893
09/07/2024	-0,28%	-0,03	10,87	10,87	10,81	11,03	482K	2.423
08/07/2024	0,74%	0,08	10,90	10,87	10,81	10,98	367K	1.569
05/07/2024	0,28%	0,03	10,82	10,85	10,81	11,04	388K	2.112
04/07/2024	-1,91%	-0,21	10,79	11,13	10,79	11,13	530K	1.912
03/07/2024	-2,40%	-0,27	11,00	11,30	11,00	11,56	752K	2.373
02/07/2024	0,09%	0,01	11,27	11,27	11,27	11,60	452K	1.982
01/07/2024	-2,09%	-0,24	11,26	11,36	11,23	11,55	450K	2.090
28/06/2024	2,77%	0,31	11,50	11,21	11,12	11,50	592K	2.031
27/06/2024	-1,06%	-0,12	11,19	11,23	11,19	11,41	490K	1.857
26/06/2024	0,62%	0,07	11,31	11,25	11,14	11,31	986K	3.637
25/06/2024	1,35%	0,15	11,24	11,11	11,11	11,25	469K	1.535
24/06/2024	0,64%	0,07	11,09	11,03	10,86	11,25	786K	1.784
21/06/2024	-2,65%	-0,30	11,02	11,30	11,02	11,48	933K	1.437
20/06/2024	0,18%	0,02	11,32	11,31	11,10	11,50	680K	2.418
19/06/2024	-1,57%	-0,18	11,30	11,36	11,19	11,48	512K	1.820
18/06/2024	0,26%	0,03	11,48	11,42	11,40	11,74	613K	1.783
17/06/2024	0,62%	0,07	11,45	11,28	11,28	11,70	675K	2.524
14/06/2024	-0,18%	-0,02	11,38	11,30	11,30	11,55	500K	1.926
13/06/2024	0,00%	0,00	11,40	11,33	11,30	11,64	654K	1.979
12/06/2024	-1,38%	-0,16	11,40	11,49	11,37	11,74	676K	1.926
11/06/2024	-0,52%	-0,06	11,56	11,56	11,53	11,70	1M	2.021
10/06/2024	0,78%	0,09	11,62	11,30	11,30	11,73	867K	2.126
07/06/2024	0,35%	0,04	11,53	11,38	11,35	11,61	845K	2.642
06/06/2024	-0,61%	-0,07	11,49	11,56	11,39	11,67	540K	2.393
05/06/2024	1,76%	0,20	11,56	11,36	11,36	11,68	3M	2.745
04/06/2024	-1,39%	-0,16	11,36	11,42	11,36	11,71	1M	2.405
03/06/2024	2,58%	0,29	11,52	11,34	11,34	11,80	843K	2.032
31/05/2024	-2,43%	-0,28	11,23	11,34	11,23	11,77	914K	2.368
29/05/2024	1,05%	0,12	11,51	11,12	11,12	11,58	875K	2.542
28/05/2024	2,52%	0,28	11,39	11,11	11,06	11,56	748K	2.421
27/05/2024	-2,37%	-0,27	11,11	11,38	11,05	11,50	609K	2.148
24/05/2024	-2,65%	-0,31	11,38	11,54	11,38	11,81	742K	2.543
23/05/2024	0,26%	0,03	11,69	11,57	11,38	11,74	790K	2.986
22/05/2024	-0,34%	-0,04	11,66	11,55	11,34	11,84	1M	3.098
21/05/2024	-0,43%	-0,05	11,70	11,68	11,37	11,80	1M	3.141
20/05/2024	0,09%	0,01	11,75	11,74	11,24	11,80	987K	2.690
17/05/2024	0,34%	0,04	11,74	11,70	11,62	11,88	835K	2.605
16/05/2024	2,36%	0,27	11,70	11,60	11,46	11,80	558K	2.466
15/05/2024	-3,54%	-0,42	11,43	11,63	11,43	11,99	9M	7.797
14/05/2024	-	-	11,85	11,99	11,68	11,99	6M	2.633

Date,Open,High,Low,Close,Volume
19-Nov-24,10.86,11.00,10.66,10.84,573419
18-Nov-24,11.10,11.19,10.50,11.00,3379644
14-Nov-24,11.34,11.55,11.02,11.10,660521
13-Nov-24,11.55,12.00,10.91,11.30,2010997
12-Nov-24,11.62,12.00,10.89,11.32,1217995
11-Nov-24,11.43,12.05,11.04,11.55,1341338
08-Nov-24,11.80,11.80,11.43,11.53,616454
07-Nov-24,11.68,12.59,11.67,11.85,2105604
06-Nov-24,11.57,12.70,11.30,11.80,1171465
05-Nov-24,11.49,11.77,11.49,11.57,543430
04-Nov-24,11.42,11.81,11.27,11.67,556231
01-Nov-24,11.37,11.91,11.32,11.63,1023600
31-Oct-24,11.67,11.70,11.41,11.43,425828
30-Oct-24,11.50,11.87,11.48,11.74,438097
29-Oct-24,11.82,11.82,11.55,11.60,493383
28-Oct-24,11.80,11.94,11.64,11.88,512227
25-Oct-24,11.61,11.96,11.61,11.96,506795
24-Oct-24,11.91,12.00,11.60,11.60,476278
23-Oct-24,11.90,12.22,11.90,12.00,435034
22-Oct-24,12.29,12.29,12.00,12.00,485199
21-Oct-24,11.94,12.43,11.94,12.29,900323
18-Oct-24,12.08,12.34,12.00,12.00,972172
17-Oct-24,11.85,12.27,11.80,12.01,883252
16-Oct-24,12.00,12.42,11.85,11.85,1520975
15-Oct-24,11.76,12.54,11.76,12.00,1335751
14-Oct-24,12.01,12.78,11.97,12.04,1144021
11-Oct-24,12.36,13.00,12.15,12.15,1454278
10-Oct-24,12.90,13.38,12.57,12.60,1302297
09-Oct-24,12.32,13.29,12.32,12.90,2118111
08-Oct-24,11.84,12.47,11.46,12.47,2427403
07-Oct-24,11.00,12.09,10.92,11.85,2635378
04-Oct-24,10.69,11.75,10.57,11.00,1523701
03-Oct-24,10.56,10.95,10.56,10.84,1106754
02-Oct-24,10.93,10.98,10.70,10.80,417275
01-Oct-24,10.85,10.95,10.66,10.95,474390
30-Sep-24,10.91,11.20,10.85,10.98,537631
27-Sep-24,10.92,11.25,10.92,11.08,617766
26-Sep-24,11.10,11.20,10.83,10.91,475406
25-Sep-24,11.01,11.29,10.93,11.20,535081
24-Sep-24,11.16,11.29,11.03,11.13,454087
23-Sep-24,10.94,11.23,10.88,11.17,584822
20-Sep-24,10.70,11.14,10.70,11.14,486840
19-Sep-24,10.65,11.15,10.64,10.87,593727
18-Sep-24,10.85,11.09,10.63,10.63,539058
17-Sep-24,10.95,11.26,10.95,10.96,524665
16-Sep-24,10.92,11.20,10.92,11.06,481204
13-Sep-24,10.83,11.37,10.83,11.11,647755
12-Sep-24,10.95,11.15,10.72,11.13,586983
11-Sep-24,11.01,11.20,10.75,11.07,504043
10-Sep-24,11.17,11.24,10.99,10.99,499860
09-Sep-24,11.55,11.60,11.22,11.27,484329
06-Sep-24,11.73,11.73,11.52,11.55,262244
05-Sep-24,11.94,12.14,11.77,11.77,467663
04-Sep-24,10.68,12.31,10.61,12.15,1786376
03-Sep-24,10.72,10.81,10.54,10.80,471642
02-Sep-24,10.80,11.01,10.72,10.72,456851
30-Aug-24,10.99,11.09,10.62,10.95,645824
29-Aug-24,11.20,11.64,10.92,10.98,481718
28-Aug-24,11.04,11.52,10.80,11.41,754447
27-Aug-24,11.47,11.47,11.04,11.04,499107
26-Aug-24,11.65,11.65,11.35,11.35,394189
23-Aug-24,11.49,11.69,11.38,11.69,495698
22-Aug-24,11.52,11.66,11.47,11.49,488053
21-Aug-24,11.55,11.75,11.50,11.50,590231
20-Aug-24,11.70,11.91,11.52,11.52,643209
19-Aug-24,11.68,11.97,11.64,11.91,413473
16-Aug-24,12.10,12.13,11.68,11.68,477794
15-Aug-24,12.06,12.30,12.03,12.03,463610
14-Aug-24,12.00,12.45,12.00,12.21,935761
13-Aug-24,11.75,12.18,11.60,12.12,668583
12-Aug-24,11.56,11.99,11.46,11.74,665829
09-Aug-24,11.77,11.99,11.61,11.75,417906
08-Aug-24,11.20,11.99,11.08,11.80,518007
07-Aug-24,11.46,11.70,11.32,11.33,418687
06-Aug-24,11.54,11.85,11.31,11.70,417399
05-Aug-24,11.36,11.78,11.22,11.77,549247
02-Aug-24,12.25,12.30,11.60,11.60,435470
01-Aug-24,11.76,12.36,11.76,12.36,646905
31-Jul-24,11.51,12.08,11.51,11.97,413490
30-Jul-24,11.53,11.80,11.35,11.75,650676
29-Jul-24,11.70,11.92,11.35,11.63,1794998
26-Jul-24,11.60,11.91,11.60,11.84,631083
25-Jul-24,11.40,11.77,11.40,11.74,359898
24-Jul-24,11.31,11.79,11.31,11.73,998557
23-Jul-24,11.40,11.50,11.30,11.34,593673
22-Jul-24,11.34,11.50,11.20,11.35,627244
19-Jul-24,11.17,11.48,11.17,11.42,641477
18-Jul-24,11.35,11.50,11.25,11.25,516172
17-Jul-24,11.31,11.54,11.29,11.35,654432
16-Jul-24,11.55,11.55,11.30,11.30,496895
15-Jul-24,11.40,11.55,11.31,11.55,542000
12-Jul-24,11.16,11.49,11.04,11.49,632198
11-Jul-24,11.05,11.26,10.95,11.23,869949
10-Jul-24,10.95,11.20,10.81,11.20,664398
09-Jul-24,10.87,11.03,10.81,10.87,482104
08-Jul-24,10.87,10.98,10.81,10.90,367204
05-Jul-24,10.85,11.04,10.81,10.82,387646
04-Jul-24,11.13,11.13,10.79,10.79,529781
03-Jul-24,11.30,11.56,11.00,11.00,752477
02-Jul-24,11.27,11.60,11.27,11.27,451726
01-Jul-24,11.36,11.55,11.23,11.26,449675
28-Jun-24,11.21,11.50,11.12,11.50,591615
27-Jun-24,11.23,11.41,11.19,11.19,489720
26-Jun-24,11.25,11.31,11.14,11.31,985902
25-Jun-24,11.11,11.25,11.11,11.24,469461
24-Jun-24,11.03,11.25,10.86,11.09,786416
21-Jun-24,11.30,11.48,11.02,11.02,932522
20-Jun-24,11.31,11.50,11.10,11.32,679542
19-Jun-24,11.36,11.48,11.19,11.30,511979
18-Jun-24,11.42,11.74,11.40,11.48,612572
17-Jun-24,11.28,11.70,11.28,11.45,675164
14-Jun-24,11.30,11.55,11.30,11.38,500111
13-Jun-24,11.33,11.64,11.30,11.40,654088
12-Jun-24,11.49,11.74,11.37,11.40,675542
11-Jun-24,11.56,11.70,11.53,11.56,1055129
10-Jun-24,11.30,11.73,11.30,11.62,867231
07-Jun-24,11.38,11.61,11.35,11.53,845177
06-Jun-24,11.56,11.67,11.39,11.49,540164
05-Jun-24,11.36,11.68,11.36,11.56,2519149
04-Jun-24,11.42,11.71,11.36,11.36,1002822
03-Jun-24,11.34,11.80,11.34,11.52,843034
31-May-24,11.34,11.77,11.23,11.23,914131
29-May-24,11.12,11.58,11.12,11.51,874577
28-May-24,11.11,11.56,11.06,11.39,747590
27-May-24,11.38,11.50,11.05,11.11,609456
24-May-24,11.54,11.81,11.38,11.38,742056
23-May-24,11.57,11.74,11.38,11.69,790221
22-May-24,11.55,11.84,11.34,11.66,1350843
21-May-24,11.68,11.80,11.37,11.70,1469104
20-May-24,11.74,11.80,11.24,11.75,987076
17-May-24,11.70,11.88,11.62,11.74,834622
16-May-24,11.60,11.80,11.46,11.70,557921
15-May-24,11.63,11.99,11.43,11.43,9479221
14-May-24,11.99,11.99,11.68,11.85,6185285

*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