Hot Features
Premium
Cadastre-se para alertas em tempo real, use o simulador personalizado e observe os movimentos do mercado.
Cotações Históricas ETHEUR
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 2.883,26 | 86,09 | 3,08% | 2.805,44 | 2.908,40 | 2.768,37 | 10.086,00 |
| 17 Abr 2024 | 2.797,17 | -108,53 | -3,74% | 2.904,31 | 2.944,00 | 2.742,00 | 19.425,00 |
| 16 Abr 2024 | 2.905,70 | -13,57 | -0,46% | 2.921,53 | 2.951,54 | 2.817,80 | 23.026,00 |
| 15 Abr 2024 | 2.919,27 | -50,53 | -1,70% | 2.962,27 | 3.083,81 | 2.847,90 | 23.463,00 |
| 14 Abr 2024 | 2.969,80 | 83,48 | 2,89% | 2.865,16 | 3.023,40 | 2.761,81 | 31.966,00 |
| 13 Abr 2024 | 2.886,32 | -173,35 | -5,67% | 3.050,51 | 3.132,33 | 2.707,88 | 41.203,00 |
| 12 Abr 2024 | 3.059,67 | -210,10 | -6,43% | 3.274,80 | 3.324,59 | 2.915,01 | 30.206,00 |
| 11 Abr 2024 | 3.269,77 | -27,23 | -0,83% | 3.289,60 | 3.368,54 | 3.240,00 | 14.080,00 |
| 10 Abr 2024 | 3.297,00 | 65,78 | 2,04% | 3.228,01 | 3.316,03 | 3.148,32 | 16.623,00 |
| 09 Abr 2024 | 3.231,22 | -166,98 | -4,91% | 3.405,29 | 3.428,57 | 3.183,16 | 21.031,00 |
| 08 Abr 2024 | 3.398,20 | 209,01 | 6,55% | 3.183,88 | 3.430,99 | 3.142,40 | 23.282,00 |
| 07 Abr 2024 | 3.189,19 | 82,49 | 2,66% | 3.099,89 | 3.196,57 | 3.087,60 | 7.895,00 |
| 06 Abr 2024 | 3.106,70 | 36,19 | 1,18% | 3.061,75 | 3.137,32 | 3.054,00 | 4.516,00 |
| 05 Abr 2024 | 3.070,51 | -2,59 | -0,08% | 3.066,63 | 3.090,75 | 2.963,40 | 15.469,00 |
| 04 Abr 2024 | 3.073,10 | 8,43 | 0,28% | 3.054,40 | 3.175,60 | 3.001,90 | 12.908,00 |
| 03 Abr 2024 | 3.064,67 | 17,06 | 0,56% | 3.053,68 | 3.122,70 | 2.980,00 | 17.159,00 |
| 02 Abr 2024 | 3.047,61 | -224,22 | -6,85% | 3.267,46 | 3.268,50 | 2.984,20 | 26.605,00 |
| 01 Abr 2024 | 3.271,83 | -104,50 | -3,10% | 3.373,20 | 3.381,19 | 3.179,54 | 15.658,00 |
| 31 Mar 2024 | 3.376,33 | 122,80 | 3,77% | 3.251,80 | 3.389,43 | 3.251,80 | 7.939,00 |
| 30 Mar 2024 | 3.253,53 | -5,85 | -0,18% | 3.253,37 | 3.310,68 | 3.230,00 | 9.239,00 |
| 29 Mar 2024 | 3.259,38 | -44,27 | -1,34% | 3.299,55 | 3.325,00 | 3.219,40 | 8.641,00 |
| 28 Mar 2024 | 3.303,65 | 73,83 | 2,29% | 3.239,00 | 3.343,85 | 3.200,00 | 13.281,00 |
| 27 Mar 2024 | 3.229,82 | -78,91 | -2,38% | 3.311,20 | 3.391,94 | 3.193,51 | 21.199,00 |
| 26 Mar 2024 | 3.308,73 | -0,190 | -0,01% | 3.303,98 | 3.391,83 | 3.269,40 | 12.545,00 |
| 25 Mar 2024 | 3.308,92 | 111,22 | 3,48% | 3.186,90 | 3.376,00 | 3.162,60 | 27.788,00 |
| 24 Mar 2024 | 3.197,70 | 90,81 | 2,92% | 3.084,87 | 3.210,94 | 3.055,00 | 7.877,00 |
| 23 Mar 2024 | 3.106,89 | 36,58 | 1,19% | 3.086,19 | 3.217,70 | 3.029,13 | 8.782,00 |
| 22 Mar 2024 | 3.070,31 | -145,45 | -4,52% | 3.219,67 | 3.269,90 | 3.011,35 | 19.275,00 |
| 21 Mar 2024 | 3.215,76 | -2,65 | -0,08% | 3.208,24 | 3.297,80 | 3.139,38 | 25.813,00 |
| 20 Mar 2024 | 3.218,41 | 295,99 | 10,13% | 2.920,70 | 3.236,22 | 2.813,00 | 48.984,00 |
| 19 Mar 2024 | 2.922,42 | -322,08 | -9,93% | 3.244,09 | 3.264,83 | 2.896,63 | 35.261,00 |
| 18 Mar 2024 | 3.244,50 | -101,77 | -3,04% | 3.338,52 | 3.347,31 | 3.177,85 | 12.512,00 |
| 17 Mar 2024 | 3.346,27 | 116,23 | 3,60% | 3.243,10 | 3.383,74 | 3.121,00 | 26.833,00 |
| 16 Mar 2024 | 3.230,04 | -211,78 | -6,15% | 3.439,56 | 3.476,68 | 3.182,30 | 21.016,00 |
| 15 Mar 2024 | 3.441,82 | -124,61 | -3,49% | 3.573,35 | 3.617,58 | 3.235,00 | 51.865,00 |
| 14 Mar 2024 | 3.566,43 | -93,26 | -2,55% | 3.659,24 | 3.666,35 | 3.397,30 | 19.613,00 |
| 13 Mar 2024 | 3.659,69 | 22,18 | 0,61% | 3.637,21 | 3.736,03 | 3.597,49 | 18.652,00 |
| 12 Mar 2024 | 3.637,51 | -46,64 | -1,27% | 3.709,94 | 3.739,00 | 3.510,00 | 23.624,00 |
| 11 Mar 2024 | 3.684,15 | 134,46 | 3,79% | 3.546,11 | 3.732,30 | 3.416,60 | 65.611,00 |
| 10 Mar 2024 | 3.549,69 | -27,10 | -0,76% | 3.571,51 | 3.629,90 | 3.470,02 | 15.203,00 |
| 09 Mar 2024 | 3.576,79 | 17,78 | 0,50% | 3.556,10 | 3.612,36 | 3.545,20 | 11.498,00 |
| 08 Mar 2024 | 3.559,01 | 29,43 | 0,83% | 3.542,74 | 3.658,91 | 3.475,00 | 32.685,00 |
| 07 Mar 2024 | 3.529,58 | 29,44 | 0,84% | 3.505,67 | 3.598,90 | 3.426,05 | 17.424,00 |
| 06 Mar 2024 | 3.500,14 | 199,49 | 6,04% | 3.280,71 | 3.590,39 | 3.227,90 | 42.499,00 |
| 05 Mar 2024 | 3.300,65 | -35,77 | -1,07% | 3.331,38 | 3.520,00 | 2.770,00 | 74.526,00 |
| 04 Mar 2024 | 3.336,42 | 124,50 | 3,88% | 3.214,85 | 3.346,59 | 3.157,30 | 28.082,00 |
| 03 Mar 2024 | 3.211,92 | 54,33 | 1,72% | 3.151,92 | 3.222,70 | 3.101,92 | 9.816,00 |
| 02 Mar 2024 | 3.157,59 | -9,90 | -0,31% | 3.164,35 | 3.194,83 | 3.132,40 | 8.665,00 |
| 01 Mar 2024 | 3.167,49 | 64,68 | 2,08% | 3.087,30 | 3.192,33 | 3.076,03 | 18.207,00 |
| 29 Fev 2024 | 3.102,81 | -1,44 | -0,05% | 3.111,06 | 3.250,00 | 3.045,01 | 35.306,00 |
| 28 Fev 2024 | 3.104,25 | 117,42 | 3,93% | 2.991,00 | 3.219,98 | 2.920,00 | 34.404,00 |
| 27 Fev 2024 | 2.986,83 | 61,84 | 2,11% | 2.915,47 | 3.029,54 | 2.905,22 | 31.684,00 |
| 26 Fev 2024 | 2.924,99 | 47,99 | 1,67% | 2.873,85 | 2.946,13 | 2.797,60 | 18.347,00 |
| 25 Fev 2024 | 2.877,00 | 113,70 | 4,11% | 2.765,12 | 2.883,76 | 2.755,00 | 13.373,00 |
| 24 Fev 2024 | 2.763,30 | 61,14 | 2,26% | 2.702,71 | 2.779,21 | 2.685,00 | 7.287,00 |
| 23 Fev 2024 | 2.702,16 | -42,70 | -1,56% | 2.749,89 | 2.768,37 | 2.685,00 | 12.378,00 |
| 22 Fev 2024 | 2.744,86 | -4,54 | -0,17% | 2.735,76 | 2.807,68 | 2.684,16 | 23.748,00 |
| 21 Fev 2024 | 2.749,40 | -39,77 | -1,43% | 2.785,89 | 2.792,81 | 2.655,02 | 19.316,00 |
| 20 Fev 2024 | 2.789,17 | 57,68 | 2,11% | 2.731,28 | 2.806,18 | 2.663,00 | 20.290,00 |
| 19 Fev 2024 | 2.731,49 | 65,75 | 2,47% | 2.670,94 | 2.770,00 | 2.648,00 | 15.942,00 |
| 18 Fev 2024 | 2.665,74 | 77,34 | 2,99% | 2.586,63 | 2.688,14 | 2.567,30 | 9.266,00 |
| 17 Fev 2024 | 2.588,40 | -18,93 | -0,73% | 2.600,22 | 2.605,30 | 2.520,63 | 10.603,00 |
| 16 Fev 2024 | 2.607,33 | -14,65 | -0,56% | 2.622,66 | 2.657,15 | 2.547,74 | 20.876,00 |
| 15 Fev 2024 | 2.621,98 | 30,12 | 1,16% | 2.588,75 | 2.660,07 | 2.572,27 | 27.310,00 |
| 14 Fev 2024 | 2.591,86 | 126,55 | 5,13% | 2.464,31 | 2.599,98 | 2.446,00 | 23.111,00 |
| 13 Fev 2024 | 2.465,31 | 8,32 | 0,34% | 2.465,83 | 2.495,68 | 2.408,36 | 24.902,00 |
| 12 Fev 2024 | 2.456,99 | 147,07 | 6,37% | 2.312,03 | 2.468,29 | 2.291,00 | 15.379,00 |
| 11 Fev 2024 | 2.309,92 | 4,53 | 0,20% | 2.302,14 | 2.348,22 | 2.297,28 | 9.192,00 |
| 10 Fev 2024 | 2.305,39 | 29,37 | 1,29% | 2.279,45 | 2.331,60 | 2.256,29 | 14.594,00 |
| 09 Fev 2024 | 2.276,02 | 29,20 | 1,30% | 2.245,66 | 2.343,98 | 2.243,99 | 19.323,00 |
| 08 Fev 2024 | 2.246,82 | -1,52 | -0,07% | 2.248,76 | 2.288,95 | 2.234,00 | 18.954,00 |
| 07 Fev 2024 | 2.248,34 | 42,41 | 1,92% | 2.208,21 | 2.269,32 | 2.186,00 | 13.335,00 |
| 06 Fev 2024 | 2.205,93 | 64,72 | 3,02% | 2.140,20 | 2.228,00 | 2.138,00 | 16.495,00 |
| 05 Fev 2024 | 2.141,21 | 16,71 | 0,79% | 2.126,18 | 2.173,40 | 2.105,50 | 8.996,00 |
| 04 Fev 2024 | 2.124,50 | -2,90 | -0,14% | 2.129,52 | 2.143,99 | 2.101,86 | 6.707,00 |
| 03 Fev 2024 | 2.127,40 | -9,50 | -0,44% | 2.135,60 | 2.157,99 | 2.124,70 | 4.962,00 |
| 02 Fev 2024 | 2.136,90 | 18,80 | 0,89% | 2.116,24 | 2.150,88 | 2.111,00 | 10.004,00 |
| 01 Fev 2024 | 2.118,10 | 3,83 | 0,18% | 2.117,10 | 2.132,80 | 2.071,78 | 13.042,00 |
| 31 Jan 2024 | 2.114,27 | -48,09 | -2,22% | 2.165,82 | 2.170,81 | 2.092,74 | 16.729,00 |
| 30 Jan 2024 | 2.162,36 | 25,57 | 1,20% | 2.135,57 | 2.207,61 | 2.119,30 | 15.452,00 |
| 29 Jan 2024 | 2.136,79 | 54,40 | 2,61% | 2.078,71 | 2.145,26 | 2.067,24 | 13.663,00 |
| 28 Jan 2024 | 2.082,39 | -9,33 | -0,45% | 2.090,69 | 2.130,55 | 2.065,46 | 8.866,00 |
| 27 Jan 2024 | 2.091,72 | 1,06 | 0,05% | 2.089,96 | 2.105,16 | 2.075,18 | 6.834,00 |
| 26 Jan 2024 | 2.090,66 | 42,65 | 2,08% | 2.044,50 | 2.102,30 | 2.029,00 | 16.423,00 |
| 25 Jan 2024 | 2.048,01 | -8,29 | -0,40% | 2.052,87 | 2.059,80 | 2.004,00 | 14.792,00 |
| 24 Jan 2024 | 2.056,30 | -8,86 | -0,43% | 2.064,82 | 2.078,77 | 2.017,93 | 17.284,00 |
| 23 Jan 2024 | 2.065,16 | -58,88 | -2,77% | 2.126,64 | 2.158,31 | 1.993,24 | 28.720,00 |
| 22 Jan 2024 | 2.124,04 | -132,63 | -5,88% | 2.256,60 | 2.262,79 | 2.115,00 | 19.963,00 |
| 21 Jan 2024 | 2.256,67 | -12,17 | -0,54% | 2.270,70 | 2.282,00 | 2.251,62 | 4.812,00 |
| 20 Jan 2024 | 2.268,84 | -17,33 | -0,76% | 2.282,91 | 2.286,94 | 2.252,40 | 6.270,00 |
