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
04/04/2025	-2,80%	-0,27	9,38	9,67	9,38	9,67	206K	816
03/04/2025	0,52%	0,05	9,65	9,60	9,51	9,80	240K	796
02/04/2025	0,31%	0,03	9,60	9,40	9,40	9,68	197K	905
01/04/2025	0,74%	0,07	9,57	9,58	9,41	9,68	292K	959
31/03/2025	-2,06%	-0,20	9,50	9,38	9,38	9,73	243K	807
28/03/2025	3,19%	0,30	9,70	9,55	9,40	9,73	537K	1.155
27/03/2025	-7,84%	-0,80	9,40	10,06	9,40	10,33	602K	1.220

26/03/2025	3,13%	0,31	10,20	9,80	9,80	10,20	413K	921
25/03/2025	3,78%	0,36	9,89	9,47	9,47	9,95	496K	1.260
24/03/2025	-2,85%	-0,28	9,53	9,54	9,46	9,78	291K	595
21/03/2025	2,94%	0,28	9,81	9,53	9,50	9,93	458K	2.751
20/03/2025	0,32%	0,03	9,53	9,50	9,50	9,73	526K	1.510
19/03/2025	-4,04%	-0,40	9,50	9,72	9,46	10,00	656K	1.290
18/03/2025	-1,00%	-0,10	9,90	10,01	9,90	10,15	170K	645
17/03/2025	-0,60%	-0,06	10,00	9,92	9,76	10,15	266K	791
14/03/2025	0,10%	0,01	10,06	10,05	9,99	10,15	207K	754
13/03/2025	-1,47%	-0,15	10,05	10,19	10,01	10,19	133K	630
12/03/2025	2,00%	0,20	10,20	9,99	9,92	10,24	259K	793
11/03/2025	-1,86%	-0,19	10,00	10,01	9,80	10,29	301K	800
10/03/2025	0,10%	0,01	10,19	10,19	9,82	10,44	262K	965
07/03/2025	1,70%	0,17	10,18	10,01	9,85	10,59	576K	828
06/03/2025	-1,57%	-0,16	10,01	9,85	9,85	10,30	419K	968
05/03/2025	0,89%	0,09	10,17	10,04	9,93	10,18	175K	474
28/02/2025	0,80%	0,08	10,08	9,83	9,73	10,27	867K	1.005
27/02/2025	1,01%	0,10	10,00	9,72	9,72	10,05	356K	946
26/02/2025	0,41%	0,04	9,90	9,73	9,73	10,27	344K	1.210
25/02/2025	-1,50%	-0,15	9,86	9,84	9,74	10,80	514K	1.068
24/02/2025	-1,28%	-0,13	10,01	9,91	9,75	10,02	396K	1.354
21/02/2025	-0,29%	-0,03	10,14	10,42	9,92	10,42	279K	1.188
20/02/2025	-1,26%	-0,13	10,17	9,95	9,91	10,80	345K	1.400
19/02/2025	3,52%	0,35	10,30	9,77	9,70	10,39	451K	1.452
18/02/2025	-0,40%	-0,04	9,95	9,99	9,86	10,28	266K	1.139
17/02/2025	1,32%	0,13	9,99	9,70	9,70	10,14	302K	734
14/02/2025	-2,38%	-0,24	9,86	10,05	9,59	10,17	638K	4.198
13/02/2025	-1,94%	-0,20	10,10	10,23	10,07	10,35	446K	1.167
12/02/2025	-3,47%	-0,37	10,30	10,66	10,30	10,68	228K	825
11/02/2025	1,62%	0,17	10,67	10,28	10,28	10,77	298K	1.158
10/02/2025	4,90%	0,49	10,50	9,94	9,94	10,51	492K	899
07/02/2025	0,40%	0,04	10,01	9,84	9,84	10,27	343K	925
06/02/2025	1,32%	0,13	9,97	9,84	9,84	9,98	141K	571
05/02/2025	1,86%	0,18	9,84	9,64	9,47	9,92	350K	3.740
04/02/2025	-4,36%	-0,44	9,66	9,99	9,66	10,00	322K	1.960
03/02/2025	4,02%	0,39	10,10	9,70	9,48	10,10	2M	1.025
31/01/2025	-1,92%	-0,19	9,71	9,90	9,71	10,00	1M	952
30/01/2025	-0,90%	-0,09	9,90	9,86	9,81	10,20	3M	1.405
29/01/2025	0,91%	0,09	9,99	10,00	9,86	10,01	2M	1.545
28/01/2025	0,30%	0,03	9,90	9,88	9,82	10,14	486K	1.745
27/01/2025	-1,60%	-0,16	9,87	10,14	9,82	10,28	1M	2.137
24/01/2025	0,10%	0,01	10,03	10,06	10,03	10,32	529K	1.170
23/01/2025	0,20%	0,02	10,02	10,40	10,02	10,48	2M	2.538
22/01/2025	-3,85%	-0,40	10,00	10,40	10,00	10,55	3M	2.841
21/01/2025	-3,53%	-0,38	10,40	10,79	10,40	10,79	219K	1.061
20/01/2025	5,17%	0,53	10,78	10,10	10,08	10,78	498K	1.301
17/01/2025	-0,19%	-0,02	10,25	10,26	10,09	10,54	245K	849
16/01/2025	-1,44%	-0,15	10,27	10,37	10,22	10,54	337K	1.046
15/01/2025	-0,29%	-0,03	10,42	10,46	10,36	10,61	255K	975
14/01/2025	-1,60%	-0,17	10,45	10,45	10,38	10,89	689K	1.862
13/01/2025	0,00%	0,00	10,62	10,46	10,46	11,04	429K	1.441
10/01/2025	0,76%	0,08	10,62	10,55	10,46	10,94	626K	1.848
09/01/2025	-6,64%	-0,75	10,54	11,00	10,54	11,17	485K	1.771
08/01/2025	1,26%	0,14	11,29	10,85	10,80	11,29	893K	3.133
07/01/2025	3,43%	0,37	11,15	10,50	10,50	11,15	2M	3.907
06/01/2025	-4,94%	-0,56	10,78	11,33	10,69	12,00	2M	3.044
03/01/2025	-0,09%	-0,01	11,34	11,30	10,81	11,34	1M	3.433
02/01/2025	14,88%	1,47	11,35	9,71	9,71	11,87	3M	2.526
30/12/2024	-9,36%	-1,02	9,88	10,80	9,61	10,97	906K	1.617
27/12/2024	-1,89%	-0,21	10,90	11,01	10,71	12,00	1M	3.208
26/12/2024	-0,98%	-0,11	11,11	11,22	11,04	11,48	658K	2.749
23/12/2024	-5,71%	-0,68	11,22	11,67	11,22	11,84	854K	4.027
20/12/2024	2,41%	0,28	11,90	11,63	11,05	12,00	1M	3.157
19/12/2024	1,48%	0,17	11,62	11,22	11,01	11,95	853K	3.022
18/12/2024	-1,55%	-0,18	11,45	11,60	11,21	11,99	657K	1.817
17/12/2024	-0,51%	-0,06	11,63	11,69	11,49	11,69	466K	1.702
16/12/2024	-2,50%	-0,30	11,69	11,37	11,37	11,97	558K	2.619
13/12/2024	0,08%	0,01	11,99	11,65	11,41	12,04	1M	3.204
12/12/2024	7,54%	0,84	11,98	11,13	11,02	11,98	1M	1.763
11/12/2024	-1,94%	-0,22	11,14	11,51	11,14	11,53	747K	2.279
10/12/2024	-6,12%	-0,74	11,36	12,09	11,36	12,38	1M	2.250
09/12/2024	2,63%	0,31	12,10	11,58	11,43	12,16	1M	2.469
06/12/2024	4,61%	0,52	11,79	10,95	10,95	11,79	667K	1.925
05/12/2024	0,62%	0,07	11,27	11,17	10,93	11,34	688K	2.103
04/12/2024	-1,06%	-0,12	11,20	11,28	11,09	11,53	455K	1.866
03/12/2024	1,98%	0,22	11,32	11,04	10,88	11,50	748K	2.023
02/12/2024	-1,42%	-0,16	11,10	11,24	11,08	11,30	529K	1.949
29/11/2024	6,23%	0,66	11,26	10,58	10,58	11,26	927K	2.555
28/11/2024	-3,64%	-0,40	10,60	10,99	10,56	10,99	573K	1.913
27/11/2024	2,42%	0,26	11,00	10,74	10,71	11,05	754K	2.067
26/11/2024	-0,09%	-0,01	10,74	10,59	10,59	10,91	471K	2.632
25/11/2024	-0,74%	-0,08	10,75	10,83	10,40	10,96	913K	2.422
22/11/2024	-2,87%	-0,32	10,83	11,15	10,77	11,15	536K	2.971
21/11/2024	2,86%	0,31	11,15	10,63	10,61	11,15	694K	2.297
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	-	-	10,87	10,65	10,64	11,15	594K	2.339

Date,Open,High,Low,Close,Volume
04-Apr-25,9.67,9.67,9.38,9.38,206265
03-Apr-25,9.60,9.80,9.51,9.65,239698
02-Apr-25,9.40,9.68,9.40,9.60,197358
01-Apr-25,9.58,9.68,9.41,9.57,291718
31-Mar-25,9.38,9.73,9.38,9.50,243138
28-Mar-25,9.55,9.73,9.40,9.70,536684
27-Mar-25,10.06,10.33,9.40,9.40,601750
26-Mar-25,9.80,10.20,9.80,10.20,413320
25-Mar-25,9.47,9.95,9.47,9.89,495800
24-Mar-25,9.54,9.78,9.46,9.53,291028
21-Mar-25,9.53,9.93,9.50,9.81,457974
20-Mar-25,9.50,9.73,9.50,9.53,525944
19-Mar-25,9.72,10.00,9.46,9.50,655776
18-Mar-25,10.01,10.15,9.90,9.90,169714
17-Mar-25,9.92,10.15,9.76,10.00,265887
14-Mar-25,10.05,10.15,9.99,10.06,207378
13-Mar-25,10.19,10.19,10.01,10.05,132665
12-Mar-25,9.99,10.24,9.92,10.20,258747
11-Mar-25,10.01,10.29,9.80,10.00,301058
10-Mar-25,10.19,10.44,9.82,10.19,262299
07-Mar-25,10.01,10.59,9.85,10.18,576022
06-Mar-25,9.85,10.30,9.85,10.01,419000
05-Mar-25,10.04,10.18,9.93,10.17,175020
28-Feb-25,9.83,10.27,9.73,10.08,867159
27-Feb-25,9.72,10.05,9.72,10.00,356254
26-Feb-25,9.73,10.27,9.73,9.90,344398
25-Feb-25,9.84,10.80,9.74,9.86,514281
24-Feb-25,9.91,10.02,9.75,10.01,395942
21-Feb-25,10.42,10.42,9.92,10.14,278855
20-Feb-25,9.95,10.80,9.91,10.17,345429
19-Feb-25,9.77,10.39,9.70,10.30,450742
18-Feb-25,9.99,10.28,9.86,9.95,266420
17-Feb-25,9.70,10.14,9.70,9.99,301688
14-Feb-25,10.05,10.17,9.59,9.86,637829
13-Feb-25,10.23,10.35,10.07,10.10,446401
12-Feb-25,10.66,10.68,10.30,10.30,228102
11-Feb-25,10.28,10.77,10.28,10.67,298118
10-Feb-25,9.94,10.51,9.94,10.50,492028
07-Feb-25,9.84,10.27,9.84,10.01,343243
06-Feb-25,9.84,9.98,9.84,9.97,141298
05-Feb-25,9.64,9.92,9.47,9.84,350114
04-Feb-25,9.99,10.00,9.66,9.66,321610
03-Feb-25,9.70,10.10,9.48,10.10,1862755
31-Jan-25,9.90,10.00,9.71,9.71,1218192
30-Jan-25,9.86,10.20,9.81,9.90,3040131
29-Jan-25,10.00,10.01,9.86,9.99,1884037
28-Jan-25,9.88,10.14,9.82,9.90,486495
27-Jan-25,10.14,10.28,9.82,9.87,1057029
24-Jan-25,10.06,10.32,10.03,10.03,529480
23-Jan-25,10.40,10.48,10.02,10.02,1875038
22-Jan-25,10.40,10.55,10.00,10.00,2766057
21-Jan-25,10.79,10.79,10.40,10.40,218851
20-Jan-25,10.10,10.78,10.08,10.78,498190
17-Jan-25,10.26,10.54,10.09,10.25,244902
16-Jan-25,10.37,10.54,10.22,10.27,336795
15-Jan-25,10.46,10.61,10.36,10.42,255175
14-Jan-25,10.45,10.89,10.38,10.45,688858
13-Jan-25,10.46,11.04,10.46,10.62,428574
10-Jan-25,10.55,10.94,10.46,10.62,625897
09-Jan-25,11.00,11.17,10.54,10.54,484949
08-Jan-25,10.85,11.29,10.80,11.29,893396
07-Jan-25,10.50,11.15,10.50,11.15,1746840
06-Jan-25,11.33,12.00,10.69,10.78,1734911
03-Jan-25,11.30,11.34,10.81,11.34,1092616
02-Jan-25,9.71,11.87,9.71,11.35,2814486
30-Dec-24,10.80,10.97,9.61,9.88,905683
27-Dec-24,11.01,12.00,10.71,10.90,1026599
26-Dec-24,11.22,11.48,11.04,11.11,658356
23-Dec-24,11.67,11.84,11.22,11.22,853705
20-Dec-24,11.63,12.00,11.05,11.90,1360445
19-Dec-24,11.22,11.95,11.01,11.62,853242
18-Dec-24,11.60,11.99,11.21,11.45,656683
17-Dec-24,11.69,11.69,11.49,11.63,465845
16-Dec-24,11.37,11.97,11.37,11.69,557979
13-Dec-24,11.65,12.04,11.41,11.99,1489547
12-Dec-24,11.13,11.98,11.02,11.98,1139655
11-Dec-24,11.51,11.53,11.14,11.14,747004
10-Dec-24,12.09,12.38,11.36,11.36,1190415
09-Dec-24,11.58,12.16,11.43,12.10,1085304
06-Dec-24,10.95,11.79,10.95,11.79,667372
05-Dec-24,11.17,11.34,10.93,11.27,687506
04-Dec-24,11.28,11.53,11.09,11.20,455298
03-Dec-24,11.04,11.50,10.88,11.32,747742
02-Dec-24,11.24,11.30,11.08,11.10,528554
29-Nov-24,10.58,11.26,10.58,11.26,927170
28-Nov-24,10.99,10.99,10.56,10.60,573196
27-Nov-24,10.74,11.05,10.71,11.00,753646
26-Nov-24,10.59,10.91,10.59,10.74,471040
25-Nov-24,10.83,10.96,10.40,10.75,913341
22-Nov-24,11.15,11.15,10.77,10.83,535882
21-Nov-24,10.63,11.15,10.61,11.15,694073
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

*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