Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EAPIP
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jul 2024 | 3,35 | -0,07 | -1,93% | 3,484 | 3,506 | 3,314 | 14.548 |
| 29 Jul 2024 | 3,416 | 0,06 | 1,85% | 3,406 | 3,423 | 3,31 | 27.016 |
| 26 Jul 2024 | 3,354 | 0,16 | 5,01% | 3,192 | 3,382 | 3,166 | 4.766 |
| 25 Jul 2024 | 3,194 | 0,03 | 1,01% | 3,156 | 3,214 | 3,146 | 8.100 |
| 24 Jul 2024 | 3,162 | -0,03 | -1,00% | 3,178 | 3,196 | 3,122 | 6.690 |
| 23 Jul 2024 | 3,194 | 0,05 | 1,65% | 3,176 | 3,208 | 3,142 | 8.461 |
| 22 Jul 2024 | 3,142 | 0,09 | 3,02% | 3,06 | 3,218 | 3,06 | 9.477 |
| 19 Jul 2024 | 3,05 | 0,04 | 1,46% | 2,998 | 3,05 | 2,958 | 15.040 |
| 18 Jul 2024 | 3,006 | 0,06 | 1,90% | 2,926 | 3,008 | 2,914 | 11.522 |
| 17 Jul 2024 | 2,95 | 0,04 | 1,37% | 2,918 | 2,99 | 2,894 | 12.739 |
| 16 Jul 2024 | 2,91 | 0,07 | 2,46% | 2,824 | 2,91 | 2,812 | 6.035 |
| 15 Jul 2024 | 2,84 | 0,00 | 0,07% | 2,83 | 2,86 | 2,806 | 22.846 |
| 12 Jul 2024 | 2,838 | 0,04 | 1,50% | 2,78 | 2,856 | 2,78 | 11.660 |
| 11 Jul 2024 | 2,796 | 0,15 | 5,59% | 2,614 | 2,796 | 2,594 | 10.361 |
| 10 Jul 2024 | 2,648 | 0,07 | 2,87% | 2,57 | 2,688 | 2,57 | 13.172 |
| 09 Jul 2024 | 2,574 | -0,08 | -2,94% | 2,62 | 2,651 | 2,572 | 5.503 |
| 08 Jul 2024 | 2,652 | 0,01 | 0,45% | 2,618 | 2,706 | 2,618 | 10.180 |
| 05 Jul 2024 | 2,64 | -0,12 | -4,42% | 2,76 | 2,76 | 2,62 | 11.963 |
| 04 Jul 2024 | 2,762 | -0,05 | -1,85% | 2,78 | 2,842 | 2,738 | 4.893 |
| 03 Jul 2024 | 2,814 | 0,25 | 9,92% | 2,576 | 2,814 | 2,565 | 5.218 |
| 02 Jul 2024 | 2,56 | -0,07 | -2,59% | 2,552 | 2,62 | 2,552 | 1.738 |
| 01 Jul 2024 | 2,628 | 0,05 | 2,10% | 2,60 | 2,658 | 2,564 | 5.044 |
| 28 Jun 2024 | 2,574 | -0,21 | -7,68% | 2,69 | 2,715 | 2,554 | 9.410 |
| 27 Jun 2024 | 2,788 | -0,12 | -3,99% | 3,118 | 3,164 | 2,733 | 26.251 |
| 26 Jun 2024 | 2,904 | -0,04 | -1,22% | 2,962 | 2,984 | 2,862 | 5.774 |
| 25 Jun 2024 | 2,94 | -0,03 | -1,14% | 2,95 | 2,956 | 2,878 | 11.025 |
| 24 Jun 2024 | 2,974 | -0,06 | -1,91% | 3,036 | 3,068 | 2,92 | 8.940 |
| 21 Jun 2024 | 3,032 | -0,11 | -3,56% | 3,082 | 3,082 | 3,028 | 4.312 |
| 20 Jun 2024 | 3,144 | 0,10 | 3,42% | 3,074 | 3,156 | 3,058 | 13.600 |
| 19 Jun 2024 | 3,04 | -0,08 | -2,44% | 3,14 | 3,14 | 3,01 | 9.040 |
| 18 Jun 2024 | 3,116 | 0,11 | 3,66% | 3,094 | 3,154 | 3,012 | 15.301 |
| 17 Jun 2024 | 3,006 | 0,11 | 3,66% | 2,912 | 3,046 | 2,912 | 11.220 |
| 14 Jun 2024 | 2,90 | -0,01 | -0,34% | 2,902 | 2,924 | 2,848 | 10.677 |
| 13 Jun 2024 | 2,91 | -0,15 | -4,84% | 3,004 | 3,018 | 2,896 | 11.236 |
| 12 Jun 2024 | 3,058 | -0,01 | -0,26% | 3,072 | 3,128 | 3,036 | 18.691 |
| 11 Jun 2024 | 3,066 | -0,24 | -7,20% | 3,268 | 3,28 | 3,046 | 16.071 |
| 10 Jun 2024 | 3,304 | 0,12 | 3,70% | 3,042 | 3,316 | 3,042 | 26.278 |
| 07 Jun 2024 | 3,186 | -0,69 | -17,89% | 3,578 | 3,668 | 3,17 | 42.893 |
| 06 Jun 2024 | 3,88 | 0,14 | 3,80% | 3,882 | 4,091 | 3,88 | 20.229 |
| 05 Jun 2024 | 3,738 | 0,07 | 2,02% | 3,74 | 3,868 | 3,737 | 5.032 |
| 04 Jun 2024 | 3,664 | -0,03 | -0,81% | 3,738 | 3,797 | 3,65 | 7.772 |
| 03 Jun 2024 | 3,694 | 0,08 | 2,33% | 3,61 | 3,73 | 3,61 | 6.468 |
| 31 Mai 2024 | 3,61 | -0,03 | -0,82% | 3,644 | 3,666 | 3,552 | 23.829 |
| 30 Mai 2024 | 3,64 | 0,18 | 5,14% | 3,508 | 3,654 | 3,508 | 10.576 |
| 29 Mai 2024 | 3,462 | -0,14 | -3,94% | 3,564 | 3,588 | 3,462 | 13.702 |
| 28 Mai 2024 | 3,604 | 0,04 | 1,24% | 3,618 | 3,638 | 3,516 | 11.254 |
| 27 Mai 2024 | 3,56 | -0,04 | -1,11% | 3,584 | 3,584 | 3,50 | 8.211 |
| 24 Mai 2024 | 3,60 | 0,03 | 0,73% | 3,60 | 3,656 | 3,528 | 28.911 |
| 23 Mai 2024 | 3,574 | 0,32 | 9,97% | 3,59 | 3,74 | 3,346 | 110.654 |
| 22 Mai 2024 | 3,25 | -0,05 | -1,52% | 3,31 | 3,31 | 3,21 | 23.318 |
| 21 Mai 2024 | 3,30 | 0,01 | 0,24% | 3,29 | 3,307 | 3,208 | 7.127 |
| 20 Mai 2024 | 3,292 | 0,04 | 1,17% | 3,218 | 3,292 | 3,218 | 7.599 |
| 17 Mai 2024 | 3,254 | 0,04 | 1,24% | 3,258 | 3,29 | 3,208 | 11.738 |
| 16 Mai 2024 | 3,214 | 0,02 | 0,63% | 3,182 | 3,214 | 3,138 | 6.430 |
| 15 Mai 2024 | 3,194 | -0,04 | -1,11% | 3,224 | 3,242 | 3,16 | 10.299 |
| 14 Mai 2024 | 3,23 | 0,00 | 0,12% | 3,246 | 3,252 | 3,182 | 14.195 |
| 13 Mai 2024 | 3,226 | 0,12 | 3,86% | 3,07 | 3,248 | 3,037 | 14.437 |
| 10 Mai 2024 | 3,106 | -0,01 | -0,19% | 3,118 | 3,162 | 3,062 | 3.627 |
| 09 Mai 2024 | 3,112 | 0,04 | 1,24% | 3,05 | 3,119 | 3,034 | 7.144 |
| 08 Mai 2024 | 3,074 | 0,00 | -0,13% | 3,084 | 3,10 | 3,024 | 8.198 |
| 07 Mai 2024 | 3,078 | 0,15 | 5,05% | 2,926 | 3,078 | 2,92 | 6.620 |
| 06 Mai 2024 | 2,93 | 0,04 | 1,31% | 2,92 | 2,93 | 2,886 | 3.796 |
| 03 Mai 2024 | 2,892 | 0,03 | 0,91% | 2,92 | 2,924 | 2,88 | 8.231 |
| 02 Mai 2024 | 2,866 | -0,09 | -2,91% | 2,95 | 2,958 | 2,866 | 8.566 |
