Cotações Históricas ECLN
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
24 Mai 2024 | 25,6592 | 0,12 | 0,47% | 25,6592 | 25,6592 | 25,6592 | 2 |
23 Mai 2024 | 25,5379 | -0,41 | -1,58% | 25,95 | 25,95 | 25,5379 | 415 |
22 Mai 2024 | 25,9486 | -0,30 | -1,15% | 26,22 | 26,22 | 25,9486 | 255 |
21 Mai 2024 | 26,251 | 0,09 | 0,33% | 26,20 | 26,251 | 26,20 | 221 |
20 Mai 2024 | 26,1653 | -0,01 | -0,03% | 26,20 | 26,20 | 26,1001 | 2.166 |
17 Mai 2024 | 26,174 | 0,04 | 0,16% | 26,15 | 26,22 | 26,1359 | 728 |
16 Mai 2024 | 26,1334 | 0,04 | 0,14% | 26,14 | 26,2068 | 26,1334 | 1.763 |
15 Mai 2024 | 26,0981 | 0,25 | 0,98% | 26,00 | 26,1351 | 26,00 | 879 |
14 Mai 2024 | 25,8461 | 0,13 | 0,52% | 25,80 | 25,8461 | 25,80 | 12.325 |
13 Mai 2024 | 25,7118 | -0,11 | -0,43% | 25,89 | 25,89 | 25,70 | 963 |
10 Mai 2024 | 25,8222 | 0,04 | 0,16% | 25,86 | 25,86 | 25,77 | 1.798 |
09 Mai 2024 | 25,7816 | 0,29 | 1,14% | 25,49 | 25,7816 | 25,49 | 534 |
08 Mai 2024 | 25,4902 | 0,13 | 0,50% | 25,34 | 25,497 | 25,30 | 3.867 |
07 Mai 2024 | 25,3645 | 0,17 | 0,66% | 25,25 | 25,3645 | 25,25 | 369 |
06 Mai 2024 | 25,1993 | 0,12 | 0,49% | 25,195 | 25,1993 | 25,12 | 814 |
03 Mai 2024 | 25,0772 | 0,15 | 0,59% | 25,0772 | 25,0772 | 25,0772 | 7 |
02 Mai 2024 | 24,9309 | 0,23 | 0,91% | 24,82 | 24,9309 | 24,82 | 427 |
01 Mai 2024 | 24,7055 | 0,15 | 0,61% | 24,45 | 24,75 | 24,45 | 872 |
30 Abr 2024 | 24,5553 | -0,19 | -0,79% | 24,67 | 24,67 | 24,5553 | 2.297 |
29 Abr 2024 | 24,7499 | 0,21 | 0,84% | 24,57 | 24,75 | 24,57 | 1.519 |
26 Abr 2024 | 24,5441 | -0,11 | -0,46% | 24,63 | 24,63 | 24,5441 | 1.903 |
25 Abr 2024 | 24,6572 | 0,03 | 0,12% | 24,5007 | 24,6572 | 24,5007 | 358 |
24 Abr 2024 | 24,6274 | 0,12 | 0,48% | 24,31 | 24,6274 | 24,285 | 1.266 |
23 Abr 2024 | 24,51 | 0,17 | 0,69% | 24,41 | 24,55 | 24,41 | 2.235 |
22 Abr 2024 | 24,3431 | 0,15 | 0,62% | 24,29 | 24,37 | 24,238 | 1.228 |
19 Abr 2024 | 24,1933 | 0,33 | 1,36% | 23,91 | 24,26 | 23,91 | 1.748 |
18 Abr 2024 | 23,868 | 0,17 | 0,71% | 23,81 | 23,868 | 23,75 | 4.070 |
17 Abr 2024 | 23,7003 | 0,27 | 1,15% | 23,65 | 23,73 | 23,65 | 339 |
16 Abr 2024 | 23,4306 | -0,30 | -1,24% | 23,41 | 23,4306 | 23,4099 | 614 |
15 Abr 2024 | 23,7256 | -0,15 | -0,61% | 23,775 | 23,775 | 23,669 | 960 |
12 Abr 2024 | 23,8715 | -0,26 | -1,07% | 24,10 | 24,10 | 23,87 | 1.667 |
11 Abr 2024 | 24,1295 | -0,02 | -0,08% | 24,24 | 24,24 | 23,9358 | 1.692 |
10 Abr 2024 | 24,1492 | -0,34 | -1,39% | 24,21 | 24,21 | 24,03 | 26.627 |
09 Abr 2024 | 24,49 | 0,06 | 0,26% | 24,51 | 24,51 | 24,49 | 24 |
08 Abr 2024 | 24,4253 | 0,09 | 0,37% | 24,38 | 24,4253 | 24,38 | 512 |
05 Abr 2024 | 24,3361 | -0,08 | -0,34% | 24,38 | 24,38 | 24,13 | 710 |
04 Abr 2024 | 24,4184 | -0,07 | -0,30% | 24,69 | 24,69 | 24,30 | 4.317 |
03 Abr 2024 | 24,4915 | -0,02 | -0,07% | 24,53 | 24,53 | 24,4915 | 3.547 |
02 Abr 2024 | 24,5096 | 0,07 | 0,27% | 24,42 | 24,5096 | 24,42 | 864 |
01 Abr 2024 | 24,4441 | -0,14 | -0,57% | 24,62 | 24,62 | 24,3501 | 2.564 |
28 Mar 2024 | 24,584 | 0,27 | 1,10% | 24,39 | 24,584 | 24,39 | 369 |
27 Mar 2024 | 24,3177 | 0,46 | 1,92% | 23,99 | 24,3177 | 23,99 | 265 |
26 Mar 2024 | 23,8588 | -0,11 | -0,45% | 24,09 | 24,09 | 23,85 | 2.366 |
25 Mar 2024 | 23,9678 | -0,02 | -0,07% | 24,04 | 24,07 | 23,95 | 1.944 |
22 Mar 2024 | 23,9837 | 0,00 | -0,01% | 24,10 | 24,10 | 23,9837 | 1.052 |
21 Mar 2024 | 23,9866 | -0,02 | -0,07% | 24,03 | 24,0794 | 23,98 | 1.513 |
20 Mar 2024 | 24,004 | 0,04 | 0,15% | 23,995 | 24,004 | 23,995 | 585 |
19 Mar 2024 | 23,9685 | 0,15 | 0,64% | 23,83 | 23,9685 | 23,8102 | 456 |
18 Mar 2024 | 23,815 | 0,08 | 0,32% | 23,83 | 23,83 | 23,7314 | 5.531 |
15 Mar 2024 | 23,739 | 0,06 | 0,24% | 23,76 | 23,76 | 23,70 | 1.045 |
14 Mar 2024 | 23,6814 | -0,21 | -0,86% | 23,97 | 23,97 | 23,63 | 534 |
13 Mar 2024 | 23,8879 | -0,05 | -0,23% | 23,975 | 23,975 | 23,8879 | 452 |
12 Mar 2024 | 23,9425 | -0,17 | -0,71% | 24,13 | 24,13 | 23,90 | 743 |
11 Mar 2024 | 24,1142 | 0,15 | 0,61% | 24,01 | 24,14 | 24,01 | 1.413 |
08 Mar 2024 | 23,9669 | 0,01 | 0,03% | 23,98 | 23,98 | 23,96 | 759 |
07 Mar 2024 | 23,96 | 0,19 | 0,79% | 23,91 | 23,96 | 23,899 | 1.334 |
06 Mar 2024 | 23,7714 | 0,20 | 0,85% | 23,72 | 23,8598 | 23,72 | 5.775 |
05 Mar 2024 | 23,5705 | -0,01 | -0,02% | 23,60 | 23,6501 | 23,50 | 6.200 |
04 Mar 2024 | 23,5757 | 0,26 | 1,10% | 23,31 | 23,5757 | 23,31 | 10.434 |
01 Mar 2024 | 23,3197 | -0,05 | -0,22% | 23,19 | 23,32 | 23,19 | 3.369 |
29 Fev 2024 | 23,3709 | 0,08 | 0,33% | 23,45 | 23,45 | 23,27 | 1.839 |
28 Fev 2024 | 23,2951 | -0,10 | -0,45% | 23,36 | 23,36 | 23,29 | 2.909 |
27 Fev 2024 | 23,40 | 0,23 | 0,98% | 23,25 | 23,40 | 23,25 | 1.463 |