Cotações Históricas EVAV
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 15,8677 | 0,00 | 0,00% | 15,8677 | 15,8677 | 15,8677 | 0 |
27 Jun 2024 | 15,8677 | -0,25 | -1,57% | 15,79 | 15,8677 | 15,22 | 19.915 |
26 Jun 2024 | 16,12 | 1,89 | 13,28% | 15,30 | 16,17 | 15,15 | 18.247 |
25 Jun 2024 | 14,2303 | -0,26 | -1,81% | 14,47 | 14,47 | 14,11 | 22.789 |
24 Jun 2024 | 14,4931 | 0,41 | 2,93% | 14,16 | 14,66 | 14,11 | 20.619 |
21 Jun 2024 | 14,0808 | 0,15 | 1,08% | 13,84 | 14,0808 | 13,60 | 19.844 |
20 Jun 2024 | 13,93 | -0,90 | -6,05% | 14,86 | 14,86 | 13,77 | 18.952 |
18 Jun 2024 | 14,8272 | -0,53 | -3,45% | 15,13 | 15,13 | 14,81 | 5.258 |
17 Jun 2024 | 15,3574 | 0,33 | 2,18% | 14,87 | 15,395 | 14,87 | 4.096 |
14 Jun 2024 | 15,0291 | -0,58 | -3,72% | 15,54 | 15,54 | 14,90 | 13.604 |
13 Jun 2024 | 15,6092 | -0,75 | -4,56% | 16,55 | 16,55 | 15,60 | 3.801 |
12 Jun 2024 | 16,3548 | 0,22 | 1,38% | 16,49 | 16,865 | 16,3548 | 3.746 |
11 Jun 2024 | 16,1315 | -0,72 | -4,26% | 16,60 | 16,60 | 15,855 | 2.284 |
10 Jun 2024 | 16,849 | -0,03 | -0,18% | 16,52 | 16,95 | 16,52 | 945 |
07 Jun 2024 | 16,8798 | -0,31 | -1,78% | 16,93 | 17,07 | 16,79 | 1.271 |
06 Jun 2024 | 17,1857 | -0,25 | -1,42% | 17,05 | 17,38 | 16,55 | 5.406 |
05 Jun 2024 | 17,4334 | 0,69 | 4,15% | 17,10 | 17,4334 | 16,9401 | 4.026 |
04 Jun 2024 | 16,7392 | -0,62 | -3,57% | 17,06 | 17,10 | 16,7392 | 4.836 |
03 Jun 2024 | 17,3596 | 0,21 | 1,22% | 17,91 | 18,18 | 16,78 | 12.445 |
31 Mai 2024 | 17,15 | -0,46 | -2,61% | 17,65 | 17,99 | 16,99 | 3.978 |
30 Mai 2024 | 17,61 | 1,21 | 7,38% | 16,42 | 17,92 | 16,42 | 11.755 |
29 Mai 2024 | 16,40 | -0,46 | -2,73% | 16,33 | 16,56 | 16,165 | 3.907 |
28 Mai 2024 | 16,86 | 0,34 | 2,06% | 16,85 | 17,03 | 16,52 | 12.767 |
24 Mai 2024 | 16,52 | 0,52 | 3,25% | 16,11 | 16,5932 | 16,11 | 19.008 |
23 Mai 2024 | 16,00 | -1,83 | -10,26% | 17,84 | 17,84 | 15,7542 | 26.647 |
22 Mai 2024 | 17,83 | 0,23 | 1,31% | 17,61 | 18,33 | 17,37 | 6.843 |
21 Mai 2024 | 17,60 | -0,16 | -0,90% | 17,67 | 18,6637 | 17,515 | 5.095 |
20 Mai 2024 | 17,76 | -1,28 | -6,72% | 19,12 | 19,12 | 17,67 | 25.209 |
17 Mai 2024 | 19,0389 | -0,08 | -0,41% | 19,09 | 19,19 | 18,41 | 3.082 |
16 Mai 2024 | 19,1174 | -0,17 | -0,86% | 19,23 | 19,25 | 18,95 | 4.440 |
15 Mai 2024 | 19,2842 | -1,27 | -6,16% | 21,21 | 21,21 | 19,0436 | 28.468 |
14 Mai 2024 | 20,55 | 1,51 | 7,95% | 19,63 | 21,04 | 19,63 | 24.346 |
13 Mai 2024 | 19,0367 | 1,55 | 8,85% | 17,81 | 19,53 | 17,81 | 20.712 |
10 Mai 2024 | 17,489 | -1,34 | -7,12% | 18,69 | 18,69 | 17,286 | 13.058 |
09 Mai 2024 | 18,83 | -0,50 | -2,58% | 18,73 | 19,00 | 18,71 | 4.060 |
08 Mai 2024 | 19,3289 | -0,45 | -2,25% | 18,96 | 19,358 | 18,34 | 6.891 |
07 Mai 2024 | 19,7747 | -1,48 | -6,97% | 21,00 | 21,00 | 19,7747 | 8.135 |
06 Mai 2024 | 21,2566 | 0,67 | 3,24% | 21,10 | 21,84 | 20,9708 | 14.180 |
03 Mai 2024 | 20,59 | 0,64 | 3,22% | 20,46 | 20,84 | 19,68 | 12.760 |
02 Mai 2024 | 19,9476 | 1,84 | 10,14% | 19,18 | 20,18 | 18,9997 | 16.722 |
01 Mai 2024 | 18,1109 | 0,63 | 3,62% | 17,39 | 18,9674 | 17,39 | 6.147 |
30 Abr 2024 | 17,4788 | -0,65 | -3,57% | 17,70 | 17,74 | 17,20 | 10.935 |
29 Abr 2024 | 18,1257 | 1,37 | 8,17% | 17,56 | 18,31 | 17,2653 | 32.030 |
26 Abr 2024 | 16,7562 | 1,18 | 7,60% | 16,30 | 16,99 | 16,30 | 6.466 |
25 Abr 2024 | 15,5733 | -0,39 | -2,47% | 15,43 | 15,59 | 15,19 | 3.816 |
24 Abr 2024 | 15,9669 | 0,20 | 1,27% | 16,39 | 16,495 | 15,64 | 5.408 |
23 Abr 2024 | 15,7672 | 0,51 | 3,33% | 15,26 | 16,12 | 15,26 | 7.971 |
22 Abr 2024 | 15,2589 | -0,18 | -1,16% | 15,04 | 15,43 | 14,3723 | 14.976 |
19 Abr 2024 | 15,4376 | -0,88 | -5,38% | 15,99 | 16,17 | 15,3824 | 8.855 |
18 Abr 2024 | 16,3155 | 0,02 | 0,11% | 16,52 | 16,87 | 15,99 | 5.695 |
17 Abr 2024 | 16,298 | 0,00 | -0,01% | 16,62 | 16,90 | 16,298 | 6.737 |
16 Abr 2024 | 16,30 | -0,19 | -1,18% | 16,03 | 16,54 | 15,87 | 9.235 |
15 Abr 2024 | 16,4939 | -1,57 | -8,67% | 18,43 | 18,43 | 16,3561 | 20.503 |
12 Abr 2024 | 18,06 | -1,76 | -8,89% | 19,40 | 19,40 | 18,0011 | 16.947 |
11 Abr 2024 | 19,8223 | -1,53 | -7,18% | 21,16 | 21,16 | 19,475 | 21.798 |
10 Abr 2024 | 21,3559 | -1,43 | -6,29% | 21,89 | 21,89 | 21,18 | 7.690 |
09 Abr 2024 | 22,7902 | 0,95 | 4,35% | 21,97 | 23,42 | 21,97 | 5.926 |
08 Abr 2024 | 21,8411 | 0,58 | 2,75% | 21,74 | 22,48 | 21,74 | 1.879 |
05 Abr 2024 | 21,2569 | 0,15 | 0,72% | 20,97 | 21,73 | 20,85 | 5.306 |
04 Abr 2024 | 21,1057 | -0,35 | -1,62% | 22,135 | 22,558 | 20,775 | 2.146 |
03 Abr 2024 | 21,4536 | -0,16 | -0,72% | 21,13 | 21,5871 | 20,83 | 3.273 |
02 Abr 2024 | 21,61 | -1,78 | -7,61% | 22,22 | 22,22 | 21,00 | 9.902 |
01 Abr 2024 | 23,3904 | -0,06 | -0,24% | 23,49 | 23,49 | 22,8939 | 3.688 |