Cotação atual, histórico e gráfico do papel: XETH11
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 |
| 30/04/2026 | -1,04% | -0,31 | 29,62 | 30,12 | 29,62 | 30,12 | 7K | 3 |
| 29/04/2026 | -2,67% | -0,82 | 29,93 | 30,84 | 29,93 | 30,84 | 45K | 4 |
| 28/04/2026 | 0,82% | 0,25 | 30,75 | 30,75 | 30,75 | 30,75 | 31K | 2 |
| 27/04/2026 | -1,99% | -0,62 | 30,50 | 30,40 | 30,40 | 30,50 | 15K | 2 |
| 24/04/2026 | 0,13% | 0,04 | 31,12 | 31,11 | 31,11 | 31,12 | 3K | 3 |
| 23/04/2026 | -3,00% | -0,96 | 31,08 | 30,94 | 30,94 | 31,08 | 32K | 4 |
| 22/04/2026 | 2,86% | 0,89 | 32,04 | 31,15 | 31,15 | 32,04 | 45K | 3 |
|
| 20/04/2026 | -4,09% | -1,33 | 31,15 | 32,40 | 31,15 | 32,40 | 62K | 4 |
| 17/04/2026 | 2,82% | 0,89 | 32,48 | 31,59 | 31,59 | 32,56 | 4K | 3 |
| 16/04/2026 | -0,91% | -0,29 | 31,59 | 31,46 | 31,34 | 31,59 | 54K | 4 |
| 15/04/2026 | 2,81% | 0,87 | 31,88 | 31,61 | 31,61 | 31,88 | 7K | 3 |
| 14/04/2026 | 2,21% | 0,67 | 31,01 | 48,99 | 31,01 | 48,99 | 4K | 13 |
| 13/04/2026 | -0,13% | -0,04 | 30,34 | 30,38 | 29,64 | 30,38 | 3K | 6 |
| 10/04/2026 | 0,83% | 0,25 | 30,38 | 30,13 | 30,13 | 30,38 | 36K | 4 |
| 09/04/2026 | -0,66% | -0,20 | 30,13 | 30,13 | 30,13 | 30,13 | 2K | 1 |
| 08/04/2026 | 3,80% | 1,11 | 30,33 | 30,25 | 30,25 | 30,59 | 38K | 5 |
| 07/04/2026 | -1,42% | -0,42 | 29,22 | 29,22 | 29,22 | 29,22 | 4K | 2 |
| 06/04/2026 | 3,38% | 0,97 | 29,64 | 29,86 | 29,64 | 29,86 | 60K | 7 |
| 02/04/2026 | -3,21% | -0,95 | 28,67 | 31,00 | 28,02 | 31,00 | 5K | 7 |
| 01/04/2026 | 1,58% | 0,46 | 29,62 | 29,34 | 29,33 | 29,62 | 9K | 3 |
| 31/03/2026 | 2,35% | 0,67 | 29,16 | 28,77 | 28,77 | 29,33 | 39K | 7 |
| 30/03/2026 | 1,86% | 0,52 | 28,49 | 28,97 | 28,49 | 28,97 | 3K | 2 |
| 27/03/2026 | -3,18% | -0,92 | 27,97 | 27,77 | 27,77 | 27,97 | 615K | 3 |
| 26/03/2026 | -5,00% | -1,52 | 28,89 | 30,42 | 28,72 | 30,42 | 878K | 10 |
| 25/03/2026 | 1,81% | 0,54 | 30,41 | 50,19 | 30,41 | 50,19 | 641K | 30 |
| 24/03/2026 | -1,22% | -0,37 | 29,87 | 29,87 | 29,87 | 29,87 | 448K | 1 |
| 23/03/2026 | -0,66% | -0,20 | 30,24 | 31,14 | 30,24 | 31,14 | 548K | 9 |
| 20/03/2026 | 0,79% | 0,24 | 30,44 | 30,26 | 30,26 | 30,44 | 610K | 2 |
| 19/03/2026 | -1,82% | -0,56 | 30,20 | 30,17 | 29,76 | 30,20 | 486K | 3 |
| 18/03/2026 | -5,12% | -1,66 | 30,76 | 31,00 | 30,48 | 31,00 | 343K | 7 |
| 17/03/2026 | -1,04% | -0,34 | 32,42 | 32,52 | 32,42 | 32,52 | 678K | 4 |
| 16/03/2026 | 8,98% | 2,70 | 32,76 | 32,01 | 32,00 | 32,76 | 656K | 8 |
| 13/03/2026 | 3,26% | 0,95 | 30,06 | 30,75 | 30,06 | 30,75 | 302K | 6 |
| 12/03/2026 | 1,11% | 0,32 | 29,11 | 28,55 | 28,55 | 29,11 | 932K | 5 |
| 11/03/2026 | 1,73% | 0,49 | 28,79 | 28,33 | 28,33 | 28,79 | 289K | 2 |
| 10/03/2026 | -1,63% | -0,47 | 28,30 | 28,30 | 28,30 | 28,30 | 872K | 4 |
| 09/03/2026 | 2,93% | 0,82 | 28,77 | 28,77 | 28,77 | 28,77 | 719K | 1 |
| 06/03/2026 | -5,80% | -1,72 | 27,95 | 28,00 | 27,78 | 28,15 | 420K | 7 |
| 05/03/2026 | -1,62% | -0,49 | 29,67 | 29,67 | 29,67 | 29,67 | 445K | 2 |
| 04/03/2026 | 7,83% | 2,19 | 30,16 | 29,30 | 29,05 | 30,16 | 453K | 5 |
| 03/03/2026 | -1,20% | -0,34 | 27,97 | 27,76 | 27,76 | 27,97 | 573K | 3 |
| 02/03/2026 | 6,55% | 1,74 | 28,31 | 26,99 | 26,99 | 28,60 | 432K | 12 |
| 27/02/2026 | -5,04% | -1,41 | 26,57 | 26,60 | 26,39 | 26,60 | 563K | 10 |
| 26/02/2026 | -2,27% | -0,65 | 27,98 | 27,98 | 27,98 | 27,98 | 280K | 1 |
| 25/02/2026 | 11,31% | 2,91 | 28,63 | 27,12 | 27,12 | 28,63 | 168K | 9 |
| 24/02/2026 | -0,43% | -0,11 | 25,72 | 25,76 | 25,16 | 25,77 | 163K | 11 |
| 23/02/2026 | -5,87% | -1,61 | 25,83 | 27,45 | 25,53 | 27,45 | 53K | 12 |
| 20/02/2026 | 0,26% | 0,07 | 27,44 | 27,36 | 27,36 | 28,39 | 138K | 4 |
| 19/02/2026 | 0,26% | 0,07 | 27,37 | 26,88 | 26,88 | 27,37 | 275K | 3 |
| 18/02/2026 | -5,01% | -1,44 | 27,30 | 27,70 | 27,30 | 27,70 | 423K | 5 |
| 13/02/2026 | 7,32% | 1,96 | 28,74 | 27,00 | 27,00 | 28,85 | 315K | 9 |
| 12/02/2026 | -1,54% | -0,42 | 26,78 | 27,20 | 26,78 | 27,20 | 694K | 6 |
| 11/02/2026 | -3,34% | -0,94 | 27,20 | 27,00 | 27,00 | 27,20 | 545K | 2 |
| 10/02/2026 | -2,22% | -0,64 | 28,14 | 28,21 | 28,14 | 28,21 | 619K | 2 |
| 09/02/2026 | 0,00% | 0,00 | 28,78 | 28,47 | 28,31 | 30,45 | 579K | 8 |
| 06/02/2026 | 9,60% | 2,52 | 28,78 | 28,00 | 27,34 | 28,78 | 252K | 12 |
| 05/02/2026 | -14,13% | -4,32 | 26,26 | 28,50 | 26,26 | 29,16 | 117K | 16 |
| 04/02/2026 | -5,30% | -1,71 | 30,58 | 30,80 | 29,50 | 31,36 | 177K | 8 |
| 03/02/2026 | -1,31% | -0,43 | 32,29 | 32,33 | 30,77 | 32,33 | 129K | 15 |
| 02/02/2026 | -13,30% | -5,02 | 32,72 | 32,31 | 32,31 | 33,18 | 54K | 8 |
| 30/01/2026 | -3,18% | -1,24 | 37,74 | 38,23 | 37,74 | 38,40 | 38K | 4 |
| 29/01/2026 | -7,15% | -3,00 | 38,98 | 40,94 | 38,98 | 40,94 | 78K | 6 |
| 28/01/2026 | -0,31% | -0,13 | 41,98 | 42,27 | 41,84 | 42,27 | 55K | 5 |
| 27/01/2026 | 2,38% | 0,98 | 42,11 | 41,02 | 41,02 | 42,11 | 264K | 10 |
| 26/01/2026 | -1,44% | -0,60 | 41,13 | 41,22 | 40,82 | 41,53 | 64K | 9 |
| 23/01/2026 | 0,14% | 0,06 | 41,73 | 41,73 | 41,73 | 41,73 | 221K | 2 |
| 22/01/2026 | -3,63% | -1,57 | 41,67 | 41,88 | 41,67 | 41,88 | 51K | 5 |
| 21/01/2026 | -0,16% | -0,07 | 43,24 | 42,15 | 41,20 | 44,32 | 861K | 50 |
| 20/01/2026 | -13,03% | -6,49 | 43,31 | 50,30 | 43,00 | 50,30 | 315K | 34 |
| 19/01/2026 | 4,86% | 2,31 | 49,80 | 47,00 | 45,90 | 49,80 | 10K | 5 |
| 16/01/2026 | 0,21% | 0,10 | 47,49 | 47,49 | 47,49 | 47,49 | 47K | 1 |
| 15/01/2026 | -3,40% | -1,67 | 47,39 | 47,39 | 47,39 | 47,39 | 50K | 1 |
| 14/01/2026 | 6,01% | 2,78 | 49,06 | 44,43 | 44,43 | 49,06 | 2M | 89 |
| 13/01/2026 | 3,33% | 1,49 | 46,28 | 46,03 | 46,03 | 46,28 | 62K | 3 |
| 12/01/2026 | 1,31% | 0,58 | 44,79 | 44,60 | 44,60 | 45,02 | 124K | 4 |
| 09/01/2026 | -1,56% | -0,70 | 44,21 | 46,00 | 44,10 | 46,00 | 141K | 28 |
| 08/01/2026 | -0,99% | -0,45 | 44,91 | 44,80 | 44,26 | 45,68 | 427K | 54 |
| 07/01/2026 | -1,86% | -0,86 | 45,36 | 46,44 | 43,99 | 46,50 | 381K | 183 |
| 06/01/2026 | -0,69% | -0,32 | 46,22 | 46,69 | 46,22 | 46,69 | 140K | 2 |
| 05/01/2026 | 2,26% | 1,03 | 46,54 | 45,54 | 45,08 | 47,00 | 590K | 50 |
| 02/01/2026 | 4,62% | 2,01 | 45,51 | 44,31 | 44,22 | 45,82 | 50K | 13 |
| 30/12/2025 | -0,68% | -0,30 | 43,50 | 44,17 | 43,50 | 44,17 | 65K | 3 |
| 29/12/2025 | 0,30% | 0,13 | 43,80 | 43,76 | 43,76 | 43,96 | 1M | 5 |
| 26/12/2025 | -1,11% | -0,49 | 43,67 | 44,57 | 43,25 | 44,57 | 307K | 9 |
| 23/12/2025 | -1,25% | -0,56 | 44,16 | 45,00 | 43,75 | 46,00 | 477K | 29 |
| 22/12/2025 | 0,16% | 0,07 | 44,72 | 45,35 | 43,44 | 47,20 | 140K | 130 |
| 19/12/2025 | 8,22% | 3,39 | 44,65 | 41,36 | 41,27 | 44,65 | 2M | 120 |
| 18/12/2025 | -5,80% | -2,54 | 41,26 | 44,00 | 41,26 | 45,50 | 687K | 44 |
| 17/12/2025 | 1,06% | 0,46 | 43,80 | 44,00 | 42,70 | 45,98 | 879K | 42 |
| 16/12/2025 | -8,74% | -4,15 | 43,34 | 45,84 | 42,00 | 48,20 | 1M | 433 |
| 15/12/2025 | -4,62% | -2,30 | 47,49 | 48,58 | 45,51 | 55,00 | 59K | 101 |
| 12/12/2025 | - | - | 49,79 | 49,94 | 49,79 | 49,94 | 149 | 3 |
Date,Open,High,Low,Close,Volume
30-Apr-26,30.12,30.12,29.62,29.62,6978
29-Apr-26,30.84,30.84,29.93,29.93,45166
28-Apr-26,30.75,30.75,30.75,30.75,30750
27-Apr-26,30.40,30.50,30.40,30.50,15280
24-Apr-26,31.11,31.12,31.11,31.12,3454
23-Apr-26,30.94,31.08,30.94,31.08,31513
22-Apr-26,31.15,32.04,31.15,32.04,44901
20-Apr-26,32.40,32.40,31.15,31.15,62332
17-Apr-26,31.59,32.56,31.59,32.48,4093
16-Apr-26,31.46,31.59,31.34,31.59,53796
15-Apr-26,31.61,31.88,31.61,31.88,6692
14-Apr-26,48.99,48.99,31.01,31.01,3752
13-Apr-26,30.38,30.38,29.64,30.34,3184
10-Apr-26,30.13,30.38,30.13,30.38,36494
09-Apr-26,30.13,30.13,30.13,30.13,1506
08-Apr-26,30.25,30.59,30.25,30.33,38123
07-Apr-26,29.22,29.22,29.22,29.22,4383
06-Apr-26,29.86,29.86,29.64,29.64,60022
02-Apr-26,31.00,31.00,28.02,28.67,5388
01-Apr-26,29.34,29.62,29.33,29.62,8829
31-Mar-26,28.77,29.33,28.77,29.16,39255
30-Mar-26,28.97,28.97,28.49,28.49,2935
27-Mar-26,27.77,27.97,27.77,27.97,615367
26-Mar-26,30.42,30.42,28.72,28.89,877513
25-Mar-26,50.19,50.19,30.41,30.41,640554
24-Mar-26,29.87,29.87,29.87,29.87,448050
23-Mar-26,31.14,31.14,30.24,30.24,547949
20-Mar-26,30.26,30.44,30.26,30.44,610464
19-Mar-26,30.17,30.20,29.76,30.20,486474
18-Mar-26,31.00,31.00,30.48,30.76,342520
17-Mar-26,32.52,32.52,32.42,32.42,677610
16-Mar-26,32.01,32.76,32.00,32.76,656204
13-Mar-26,30.75,30.75,30.06,30.06,301729
12-Mar-26,28.55,29.11,28.55,29.11,931577
11-Mar-26,28.33,28.79,28.33,28.79,288608
10-Mar-26,28.30,28.30,28.30,28.30,871640
09-Mar-26,28.77,28.77,28.77,28.77,719250
06-Mar-26,28.00,28.15,27.78,27.95,419696
05-Mar-26,29.67,29.67,29.67,29.67,445346
04-Mar-26,29.30,30.16,29.05,30.16,453073
03-Mar-26,27.76,27.97,27.76,27.97,573287
02-Mar-26,26.99,28.60,26.99,28.31,432456
27-Feb-26,26.60,26.60,26.39,26.57,563201
26-Feb-26,27.98,27.98,27.98,27.98,279800
25-Feb-26,27.12,28.63,27.12,28.63,168288
24-Feb-26,25.76,25.77,25.16,25.72,163356
23-Feb-26,27.45,27.45,25.53,25.83,52795
20-Feb-26,27.36,28.39,27.36,27.44,137501
19-Feb-26,26.88,27.37,26.88,27.37,275046
18-Feb-26,27.70,27.70,27.30,27.30,423350
13-Feb-26,27.00,28.85,27.00,28.74,315244
12-Feb-26,27.20,27.20,26.78,26.78,693654
11-Feb-26,27.00,27.20,27.00,27.20,545350
10-Feb-26,28.21,28.21,28.14,28.14,619108
09-Feb-26,28.47,30.45,28.31,28.78,579128
06-Feb-26,28.00,28.78,27.34,28.78,252353
05-Feb-26,28.50,29.16,26.26,26.26,117302
04-Feb-26,30.80,31.36,29.50,30.58,177471
03-Feb-26,32.33,32.33,30.77,32.29,129125
02-Feb-26,32.31,33.18,32.31,32.72,54419
30-Jan-26,38.23,38.40,37.74,37.74,37970
29-Jan-26,40.94,40.94,38.98,38.98,78122
28-Jan-26,42.27,42.27,41.84,41.98,55250
27-Jan-26,41.02,42.11,41.02,42.11,263789
26-Jan-26,41.22,41.53,40.82,41.13,63552
23-Jan-26,41.73,41.73,41.73,41.73,221169
22-Jan-26,41.88,41.88,41.67,41.67,50632
21-Jan-26,42.15,44.32,41.20,43.24,861495
20-Jan-26,50.30,50.30,43.00,43.31,315185
19-Jan-26,47.00,49.80,45.90,49.80,10052
16-Jan-26,47.49,47.49,47.49,47.49,47490
15-Jan-26,47.39,47.39,47.39,47.39,50328
14-Jan-26,44.43,49.06,44.43,49.06,1774652
13-Jan-26,46.03,46.28,46.03,46.28,61639
12-Jan-26,44.60,45.02,44.60,44.79,123616
09-Jan-26,46.00,46.00,44.10,44.21,140602
08-Jan-26,44.80,45.68,44.26,44.91,426779
07-Jan-26,46.44,46.50,43.99,45.36,380755
06-Jan-26,46.69,46.69,46.22,46.22,139593
05-Jan-26,45.54,47.00,45.08,46.54,589988
02-Jan-26,44.31,45.82,44.22,45.51,49797
30-Dec-25,44.17,44.17,43.50,43.50,64641
29-Dec-25,43.76,43.96,43.76,43.80,1165080
26-Dec-25,44.57,44.57,43.25,43.67,307260
23-Dec-25,45.00,46.00,43.75,44.16,476578
22-Dec-25,45.35,47.20,43.44,44.72,139619
19-Dec-25,41.36,44.65,41.27,44.65,2484854
18-Dec-25,44.00,45.50,41.26,41.26,687368
17-Dec-25,44.00,45.98,42.70,43.80,879014
16-Dec-25,45.84,48.20,42.00,43.34,1253478
15-Dec-25,48.58,55.00,45.51,47.49,59294
12-Dec-25,49.94,49.94,49.79,49.79,149
*exoneração de responsabilidade e termos de uso