Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EBUSA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 30 Jul 2024 | 1,432 | 0,07 | 5,06% | 1,43 | 1,456 | 1,401 | 6.976 |
| 29 Jul 2024 | 1,363 | -0,02 | -1,59% | 1,46 | 1,466 | 1,363 | 4.102 |
| 26 Jul 2024 | 1,385 | 0,12 | 9,36% | 1,384 | 1,4105 | 1,351 | 10.920 |
| 25 Jul 2024 | 1,2665 | -0,03 | -2,28% | 1,246 | 1,2665 | 1,246 | 1.419 |
| 24 Jul 2024 | 1,296 | 0,00 | -0,31% | 1,304 | 1,304 | 1,291 | 1.182 |
| 23 Jul 2024 | 1,30 | -0,03 | -1,96% | 1,322 | 1,322 | 1,283 | 6.963 |
| 22 Jul 2024 | 1,326 | 0,02 | 1,45% | 1,389 | 1,392 | 1,32 | 8.318 |
| 19 Jul 2024 | 1,307 | -0,09 | -6,24% | 1,353 | 1,375 | 1,307 | 5.544 |
| 18 Jul 2024 | 1,394 | 0,04 | 3,26% | 1,332 | 1,43 | 1,332 | 12.831 |
| 17 Jul 2024 | 1,35 | -0,08 | -5,46% | 1,353 | 1,353 | 1,35 | 1.947 |
| 16 Jul 2024 | 1,428 | -0,01 | -0,94% | 1,422 | 1,43 | 1,395 | 6.824 |
| 15 Jul 2024 | 1,4415 | -0,08 | -5,20% | 1,505 | 1,509 | 1,42 | 4.384 |
| 12 Jul 2024 | 1,5205 | -0,03 | -2,22% | 1,517 | 1,53 | 1,517 | 2.129 |
| 11 Jul 2024 | 1,555 | -0,01 | -0,58% | 1,599 | 1,601 | 1,549 | 6.765 |
| 10 Jul 2024 | 1,564 | 0,06 | 4,20% | 1,564 | 1,564 | 1,564 | 1.046 |
| 09 Jul 2024 | 1,501 | 0,00 | 0,20% | 1,509 | 1,534 | 1,501 | 9.890 |
| 08 Jul 2024 | 1,498 | -0,03 | -1,96% | 1,50 | 1,5305 | 1,498 | 7.504 |
| 05 Jul 2024 | 1,528 | -0,05 | -3,35% | 1,58 | 1,581 | 1,528 | 7.722 |
| 04 Jul 2024 | 1,581 | 0,04 | 2,66% | 1,561 | 1,59 | 1,534 | 14.425 |
| 03 Jul 2024 | 1,54 | -0,03 | -2,04% | 1,542 | 1,5815 | 1,536 | 73.180 |
| 02 Jul 2024 | 1,572 | -0,03 | -1,63% | 1,545 | 1,572 | 1,538 | 1.739 |
| 01 Jul 2024 | 1,598 | 0,00 | -0,25% | 1,632 | 1,641 | 1,581 | 25.852 |
| 28 Jun 2024 | 1,602 | -0,05 | -3,26% | 1,824 | 1,824 | 1,602 | 14.929 |
| 27 Jun 2024 | 1,656 | -0,02 | -1,31% | 1,639 | 1,691 | 1,611 | 20.130 |
| 26 Jun 2024 | 1,678 | -0,40 | -19,17% | 2,054 | 2,054 | 1,669 | 24.072 |
| 25 Jun 2024 | 2,076 | -0,20 | -8,67% | 2,12 | 2,121 | 2,076 | 2.589 |
| 24 Jun 2024 | 2,273 | 0,02 | 0,75% | 2,216 | 2,273 | 2,216 | 955 |
| 21 Jun 2024 | 2,256 | -0,19 | -7,62% | 2,294 | 2,294 | 2,256 | 2.094 |
| 20 Jun 2024 | 2,442 | 0,02 | 0,62% | 2,442 | 2,459 | 2,442 | 1.432 |
| 19 Jun 2024 | 2,427 | -0,03 | -1,02% | 2,48 | 2,48 | 2,427 | 1.276 |
| 18 Jun 2024 | 2,452 | 0,03 | 1,07% | 2,452 | 2,452 | 2,452 | 658 |
| 17 Jun 2024 | 2,426 | -0,05 | -1,86% | 2,426 | 2,426 | 2,426 | 900 |
| 14 Jun 2024 | 2,472 | -0,15 | -5,72% | 2,52 | 2,53 | 2,472 | 1.519 |
| 13 Jun 2024 | 2,622 | -0,04 | -1,43% | 2,608 | 2,622 | 2,556 | 4.003 |
| 12 Jun 2024 | 2,66 | -0,03 | -0,97% | 2,662 | 2,708 | 2,654 | 2.207 |
| 11 Jun 2024 | 2,686 | 0,11 | 4,11% | 2,676 | 2,686 | 2,676 | 2.237 |
| 10 Jun 2024 | 2,58 | -0,05 | -1,98% | 2,58 | 2,58 | 2,58 | 607 |
| 07 Jun 2024 | 2,632 | -0,05 | -1,79% | 2,632 | 2,632 | 2,632 | 750 |
| 06 Jun 2024 | 2,68 | 0,00 | 0,15% | 2,68 | 2,68 | 2,68 | 272 |
| 05 Jun 2024 | 2,676 | -0,02 | -0,89% | 2,676 | 2,676 | 2,676 | 108 |
| 04 Jun 2024 | 2,70 | -0,03 | -1,10% | 2,69 | 2,70 | 2,669 | 2.462 |
| 03 Jun 2024 | 2,73 | -0,02 | -0,87% | 2,752 | 2,752 | 2,73 | 1.421 |
| 31 Mai 2024 | 2,754 | 0,00 | 0,07% | 2,726 | 2,766 | 2,726 | 265 |
| 30 Mai 2024 | 2,752 | 0,02 | 0,73% | 2,746 | 2,754 | 2,716 | 3.649 |
| 29 Mai 2024 | 2,732 | -0,16 | -5,47% | 2,826 | 2,826 | 2,732 | 2.570 |
| 28 Mai 2024 | 2,89 | 0,07 | 2,41% | 2,884 | 2,968 | 2,86 | 5.754 |
| 27 Mai 2024 | 2,822 | -0,01 | -0,49% | 2,782 | 2,826 | 2,782 | 815 |
| 24 Mai 2024 | 2,836 | 0,08 | 3,05% | 2,75 | 2,836 | 2,75 | 4.139 |
| 23 Mai 2024 | 2,752 | -0,09 | -3,30% | 2,77 | 2,798 | 2,752 | 1.415 |
| 22 Mai 2024 | 2,846 | 0,03 | 1,21% | 2,836 | 2,846 | 2,808 | 4.676 |
| 21 Mai 2024 | 2,812 | -0,12 | -3,96% | 2,894 | 2,896 | 2,806 | 2.805 |
| 20 Mai 2024 | 2,928 | -0,03 | -1,05% | 2,97 | 2,97 | 2,928 | 637 |
| 17 Mai 2024 | 2,959 | -0,15 | -4,67% | 3,012 | 3,012 | 2,94 | 3.286 |
| 16 Mai 2024 | 3,104 | -0,01 | -0,19% | 3,19 | 3,19 | 3,07 | 3.844 |
| 15 Mai 2024 | 3,11 | 0,00 | 0,13% | 3,026 | 3,132 | 3,026 | 1.709 |
| 14 Mai 2024 | 3,106 | 0,05 | 1,57% | 3,242 | 3,242 | 3,094 | 5.178 |
| 13 Mai 2024 | 3,058 | 0,05 | 1,73% | 3,06 | 3,098 | 3,055 | 2.251 |
| 10 Mai 2024 | 3,006 | -0,02 | -0,66% | 3,028 | 3,08 | 2,997 | 9.876 |
| 09 Mai 2024 | 3,026 | -0,01 | -0,20% | 2,978 | 3,066 | 2,962 | 1.387 |
| 08 Mai 2024 | 3,032 | 0,03 | 1,07% | 3,016 | 3,054 | 2,984 | 1.390 |
| 07 Mai 2024 | 3,00 | 0,03 | 1,01% | 2,97 | 3,026 | 2,97 | 2.363 |
| 06 Mai 2024 | 2,97 | 0,04 | 1,23% | 2,90 | 2,97 | 2,90 | 688 |
| 03 Mai 2024 | 2,934 | 0,02 | 0,76% | 2,934 | 2,934 | 2,934 | 7 |
| 02 Mai 2024 | 2,912 | 0,06 | 2,03% | 2,944 | 2,98 | 2,896 | 6.219 |
