Cotações Históricas EBEWN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 6.006,00 | -16,52 | -0,27% | 6.013,11 | 6.019,53 | 5.993,81 | 0 |
26 Jun 2024 | 6.022,52 | 36,70 | 0,61% | 5.996,19 | 6.028,74 | 5.993,31 | 0 |
25 Jun 2024 | 5.985,82 | -33,16 | -0,55% | 5.978,49 | 6.006,56 | 5.970,25 | 0 |
24 Jun 2024 | 6.018,98 | 17,97 | 0,30% | 6.007,91 | 6.035,03 | 5.979,96 | 0 |
21 Jun 2024 | 6.001,01 | -8,26 | -0,14% | 6.016,18 | 6.025,05 | 5.996,80 | 0 |
20 Jun 2024 | 6.009,27 | 22,82 | 0,38% | 5.988,65 | 6.012,31 | 5.986,09 | 0 |
19 Jun 2024 | 5.986,45 | -8,26 | -0,14% | 6.007,82 | 6.009,45 | 5.985,78 | 0 |
18 Jun 2024 | 5.994,71 | 40,50 | 0,68% | 5.970,80 | 6.006,75 | 5.970,80 | 0 |
17 Jun 2024 | 5.954,21 | -23,79 | -0,40% | 5.959,81 | 5.976,69 | 5.936,03 | 0 |
14 Jun 2024 | 5.978,00 | -6,70 | -0,11% | 5.998,16 | 6.018,43 | 5.965,65 | 0 |
13 Jun 2024 | 5.984,70 | -41,39 | -0,69% | 6.007,32 | 6.009,47 | 5.966,27 | 0 |
12 Jun 2024 | 6.026,09 | 8,96 | 0,15% | 6.011,22 | 6.052,02 | 5.996,11 | 0 |
11 Jun 2024 | 6.017,13 | -24,64 | -0,41% | 6.043,77 | 6.055,28 | 6.012,25 | 0 |
10 Jun 2024 | 6.041,77 | 11,67 | 0,19% | 6.038,70 | 6.047,54 | 6.025,47 | 0 |
07 Jun 2024 | 6.030,10 | 24,09 | 0,40% | 6.008,97 | 6.041,39 | 6.000,67 | 0 |
06 Jun 2024 | 6.006,01 | 19,82 | 0,33% | 5.990,57 | 6.017,89 | 5.990,57 | 0 |
05 Jun 2024 | 5.986,19 | 52,40 | 0,88% | 5.930,36 | 5.989,28 | 5.930,36 | 0 |
04 Jun 2024 | 5.933,79 | 3,14 | 0,05% | 5.938,21 | 5.962,39 | 5.930,44 | 0 |
03 Jun 2024 | 5.930,65 | 8,64 | 0,15% | 5.971,33 | 5.997,27 | 5.929,49 | 0 |
31 Mai 2024 | 5.922,01 | 14,93 | 0,25% | 5.939,72 | 5.949,05 | 5.920,01 | 0 |
30 Mai 2024 | 5.907,08 | -4,05 | -0,07% | 5.909,32 | 5.909,52 | 5.891,61 | 0 |
29 Mai 2024 | 5.911,13 | -40,73 | -0,68% | 5.940,23 | 5.947,34 | 5.895,46 | 0 |
28 Mai 2024 | 5.951,86 | -24,62 | -0,41% | 5.973,50 | 5.982,60 | 5.949,95 | 0 |
27 Mai 2024 | 5.976,48 | 10,69 | 0,18% | 5.977,07 | 5.980,93 | 5.968,31 | 0 |
24 Mai 2024 | 5.965,79 | -29,17 | -0,49% | 5.967,91 | 5.970,70 | 5.942,84 | 0 |
23 Mai 2024 | 5.994,96 | -19,36 | -0,32% | 6.005,24 | 6.029,96 | 5.984,98 | 0 |
22 Mai 2024 | 6.014,32 | -13,07 | -0,22% | 6.017,38 | 6.033,36 | 6.006,47 | 0 |
21 Mai 2024 | 6.027,39 | -42,89 | -0,71% | 6.055,99 | 6.055,99 | 6.024,69 | 0 |
20 Mai 2024 | 6.070,28 | 15,33 | 0,25% | 6.070,71 | 6.079,57 | 6.057,56 | 0 |
17 Mai 2024 | 6.054,95 | -0,46 | -0,01% | 6.058,74 | 6.066,83 | 6.049,58 | 0 |
16 Mai 2024 | 6.055,41 | 0,65 | 0,01% | 6.057,57 | 6.068,48 | 6.050,99 | 0 |
15 Mai 2024 | 6.054,76 | 51,28 | 0,85% | 6.031,35 | 6.063,11 | 6.029,96 | 0 |
14 Mai 2024 | 6.003,48 | -16,32 | -0,27% | 6.017,01 | 6.028,19 | 6.003,22 | 0 |
13 Mai 2024 | 6.019,80 | -22,11 | -0,37% | 6.045,33 | 6.048,70 | 6.019,13 | 0 |
10 Mai 2024 | 6.041,91 | 27,87 | 0,46% | 6.016,49 | 6.052,85 | 6.016,49 | 0 |
09 Mai 2024 | 6.014,04 | 11,06 | 0,18% | 5.999,02 | 6.020,75 | 5.994,26 | 0 |
08 Mai 2024 | 6.002,98 | -35,35 | -0,59% | 6.013,32 | 6.013,32 | 5.983,16 | 0 |
07 Mai 2024 | 6.038,33 | 31,92 | 0,53% | 6.016,27 | 6.038,94 | 6.016,27 | 0 |
06 Mai 2024 | 6.006,41 | 6,90 | 0,12% | 5.999,22 | 6.018,58 | 5.994,18 | 0 |
03 Mai 2024 | 5.999,51 | 44,48 | 0,75% | 5.968,84 | 6.021,78 | 5.968,02 | 0 |
02 Mai 2024 | 5.955,03 | -47,68 | -0,79% | 5.974,61 | 5.991,87 | 5.954,73 | 0 |
30 Abr 2024 | 6.002,71 | -15,03 | -0,25% | 6.047,86 | 6.050,81 | 5.997,34 | 0 |
29 Abr 2024 | 6.017,74 | 9,16 | 0,15% | 6.004,36 | 6.026,86 | 5.999,86 | 0 |
26 Abr 2024 | 6.008,58 | 55,76 | 0,94% | 5.950,68 | 6.021,13 | 5.950,68 | 0 |
25 Abr 2024 | 5.952,82 | -67,70 | -1,12% | 5.983,48 | 5.989,99 | 5.931,14 | 0 |
24 Abr 2024 | 6.020,52 | -4,08 | -0,07% | 6.053,53 | 6.077,17 | 6.012,89 | 0 |
23 Abr 2024 | 6.024,60 | 49,97 | 0,84% | 5.987,60 | 6.024,62 | 5.973,95 | 0 |
22 Abr 2024 | 5.974,63 | 23,85 | 0,40% | 5.961,94 | 6.011,50 | 5.961,94 | 0 |
19 Abr 2024 | 5.950,78 | -28,30 | -0,47% | 5.946,39 | 5.962,41 | 5.925,83 | 0 |
18 Abr 2024 | 5.979,08 | 7,70 | 0,13% | 5.967,60 | 5.989,61 | 5.960,16 | 0 |
17 Abr 2024 | 5.971,38 | -82,82 | -1,37% | 6.029,20 | 6.029,20 | 5.971,38 | 0 |
16 Abr 2024 | 6.054,20 | -82,10 | -1,34% | 6.086,74 | 6.086,74 | 6.025,24 | 0 |
15 Abr 2024 | 6.136,30 | -6,55 | -0,11% | 6.125,61 | 6.184,45 | 6.121,96 | 0 |
12 Abr 2024 | 6.142,85 | 1,10 | 0,02% | 6.168,04 | 6.197,93 | 6.142,46 | 0 |
11 Abr 2024 | 6.141,75 | -15,38 | -0,25% | 6.159,59 | 6.164,12 | 6.117,80 | 0 |
10 Abr 2024 | 6.157,13 | -0,79 | -0,01% | 6.165,07 | 6.188,87 | 6.135,86 | 0 |
09 Abr 2024 | 6.157,92 | 6,88 | 0,11% | 6.170,55 | 6.179,96 | 6.134,23 | 0 |
08 Abr 2024 | 6.151,04 | 24,75 | 0,40% | 6.134,19 | 6.155,10 | 6.132,63 | 0 |
05 Abr 2024 | 6.126,29 | -45,67 | -0,74% | 6.107,22 | 6.129,32 | 6.083,84 | 0 |
04 Abr 2024 | 6.171,96 | 13,34 | 0,22% | 6.158,57 | 6.184,85 | 6.150,45 | 0 |
03 Abr 2024 | 6.158,62 | -8,11 | -0,13% | 6.163,45 | 6.170,34 | 6.152,20 | 0 |
02 Abr 2024 | 6.166,73 | -95,82 | -1,53% | 6.273,59 | 6.294,36 | 6.165,15 | 0 |