Cotações Históricas EWAT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 2,4665 | 0,09 | 3,59% | 2,4535 | 2,4665 | 2,4535 | 2.710 |
27 Jun 2024 | 2,381 | -0,04 | -1,61% | 2,374 | 2,384 | 2,374 | 2.716 |
26 Jun 2024 | 2,42 | 0,06 | 2,35% | 2,375 | 2,42 | 2,37 | 62.050 |
25 Jun 2024 | 2,3645 | -0,04 | -1,48% | 2,417 | 2,417 | 2,3645 | 5.724 |
24 Jun 2024 | 2,40 | -0,09 | -3,61% | 2,4275 | 2,494 | 2,40 | 14.191 |
21 Jun 2024 | 2,49 | -0,01 | -0,40% | 2,493 | 2,4975 | 2,4845 | 3.943 |
20 Jun 2024 | 2,50 | -0,02 | -0,79% | 2,557 | 2,557 | 2,4785 | 6.698 |
19 Jun 2024 | 2,52 | -0,03 | -1,18% | 2,5585 | 2,5585 | 2,45 | 10.315 |
18 Jun 2024 | 2,55 | -0,06 | -2,17% | 2,575 | 2,575 | 2,5485 | 6.320 |
17 Jun 2024 | 2,6065 | -0,08 | -2,94% | 2,623 | 2,623 | 2,5865 | 4.308 |
14 Jun 2024 | 2,6855 | -0,03 | -1,21% | 2,706 | 2,754 | 2,665 | 3.562 |
13 Jun 2024 | 2,7185 | 0,04 | 1,68% | 2,7125 | 2,7205 | 2,7125 | 7.535 |
12 Jun 2024 | 2,6735 | -0,03 | -1,26% | 2,7005 | 2,75 | 2,673 | 9.850 |
11 Jun 2024 | 2,7075 | 0,04 | 1,40% | 2,67 | 2,7075 | 2,67 | 1.404 |
10 Jun 2024 | 2,67 | -0,06 | -2,02% | 2,7275 | 2,7275 | 2,67 | 8.065 |
07 Jun 2024 | 2,725 | -0,11 | -3,76% | 2,74 | 2,75 | 2,72 | 8.333 |
06 Jun 2024 | 2,8315 | 0,02 | 0,71% | 2,8285 | 2,8465 | 2,747 | 1.647 |
05 Jun 2024 | 2,8115 | -0,07 | -2,45% | 2,898 | 2,898 | 2,8115 | 1.935 |
04 Jun 2024 | 2,882 | -0,06 | -2,07% | 2,9465 | 3,0065 | 2,882 | 31.732 |
03 Jun 2024 | 2,943 | -0,06 | -1,85% | 2,986 | 3,088 | 2,943 | 34.062 |
31 Mai 2024 | 2,9985 | 0,11 | 3,75% | 3,015 | 3,015 | 2,98 | 41.642 |
30 Mai 2024 | 2,89 | -0,14 | -4,67% | 2,9355 | 3,00 | 2,89 | 36.017 |
29 Mai 2024 | 3,0315 | -0,03 | -0,93% | 3,131 | 3,131 | 2,9835 | 13.230 |
28 Mai 2024 | 3,06 | -0,02 | -0,70% | 3,101 | 3,103 | 3,06 | 12.220 |
27 Mai 2024 | 3,0815 | 0,03 | 1,12% | 3,0005 | 3,0815 | 3,0005 | 400 |
24 Mai 2024 | 3,0475 | 0,02 | 0,61% | 3,0475 | 3,0475 | 3,0475 | 1.513 |
23 Mai 2024 | 3,029 | 0,01 | 0,18% | 2,966 | 3,05 | 2,966 | 42.281 |
22 Mai 2024 | 3,0235 | 0,00 | 0,10% | 3,11 | 3,11 | 3,0235 | 18.865 |
21 Mai 2024 | 3,0205 | 0,05 | 1,53% | 3,02 | 3,0205 | 2,98 | 11.072 |
20 Mai 2024 | 2,975 | 0,09 | 3,28% | 2,91 | 2,975 | 2,8775 | 28.289 |
17 Mai 2024 | 2,8805 | -0,04 | -1,42% | 2,9345 | 2,95 | 2,88 | 37.121 |
16 Mai 2024 | 2,922 | -0,09 | -3,13% | 2,92 | 2,936 | 2,92 | 8.182 |
15 Mai 2024 | 3,0165 | 0,06 | 2,12% | 2,934 | 3,0405 | 2,934 | 9.265 |
14 Mai 2024 | 2,954 | 0,01 | 0,42% | 3,017 | 3,017 | 2,954 | 13.485 |
13 Mai 2024 | 2,9415 | 0,10 | 3,63% | 2,8535 | 2,948 | 2,8535 | 75.654 |
10 Mai 2024 | 2,8385 | -0,01 | -0,21% | 2,84 | 2,87 | 2,817 | 7.302 |
09 Mai 2024 | 2,8445 | 0,10 | 3,49% | 2,7765 | 2,8445 | 2,7765 | 5.807 |
08 Mai 2024 | 2,7485 | -0,04 | -1,31% | 2,812 | 2,812 | 2,7485 | 41.184 |
07 Mai 2024 | 2,785 | -0,02 | -0,54% | 2,802 | 2,823 | 2,776 | 28.221 |
06 Mai 2024 | 2,80 | 0,06 | 2,19% | 2,6685 | 2,80 | 2,6375 | 3.930 |
03 Mai 2024 | 2,74 | 0,09 | 3,40% | 2,698 | 2,74 | 2,698 | 2.508 |
02 Mai 2024 | 2,65 | 0,02 | 0,89% | 2,60 | 2,65 | 2,60 | 618 |
30 Abr 2024 | 2,6265 | -0,03 | -1,26% | 2,628 | 2,628 | 2,602 | 1.523 |
29 Abr 2024 | 2,66 | -0,06 | -2,08% | 2,7025 | 2,7025 | 2,66 | 9.983 |
26 Abr 2024 | 2,7165 | 0,03 | 1,21% | 2,73 | 2,73 | 2,7135 | 7.107 |
25 Abr 2024 | 2,684 | 0,07 | 2,84% | 2,7025 | 2,7065 | 2,665 | 12.962 |
24 Abr 2024 | 2,61 | 0,07 | 2,76% | 2,6005 | 2,61 | 2,595 | 9.210 |
23 Abr 2024 | 2,54 | -0,04 | -1,42% | 2,597 | 2,615 | 2,54 | 16.385 |
22 Abr 2024 | 2,5765 | 0,14 | 5,59% | 2,5765 | 2,5765 | 2,5765 | 2.085 |
19 Abr 2024 | 2,44 | 0,02 | 0,66% | 2,434 | 2,44 | 2,434 | 7.460 |
18 Abr 2024 | 2,424 | -0,04 | -1,46% | 2,41 | 2,424 | 2,41 | 4.685 |
17 Abr 2024 | 2,46 | 0,00 | 0,00% | 2,46 | 2,46 | 2,46 | 0 |
16 Abr 2024 | 2,46 | -0,04 | -1,58% | 2,46 | 2,46 | 2,46 | 40 |
15 Abr 2024 | 2,4995 | 0,00 | 0,00% | 2,4995 | 2,4995 | 2,4995 | 0 |
12 Abr 2024 | 2,4995 | 0,02 | 0,73% | 2,463 | 2,4995 | 2,463 | 5.357 |
11 Abr 2024 | 2,4815 | -0,03 | -1,10% | 2,4825 | 2,489 | 2,452 | 1.760 |
10 Abr 2024 | 2,509 | 0,03 | 1,29% | 2,5175 | 2,52 | 2,5085 | 4.110 |
09 Abr 2024 | 2,477 | -0,07 | -2,61% | 2,496 | 2,5125 | 2,477 | 8.065 |
08 Abr 2024 | 2,5435 | 0,00 | 0,14% | 2,524 | 2,5735 | 2,51 | 10.380 |
05 Abr 2024 | 2,54 | 0,06 | 2,21% | 2,55 | 2,558 | 2,54 | 4.200 |
04 Abr 2024 | 2,485 | -0,01 | -0,22% | 2,4925 | 2,508 | 2,485 | 2.219 |
03 Abr 2024 | 2,4905 | 0,00 | 0,10% | 2,43 | 2,492 | 2,43 | 3.872 |