Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EDOWE
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.083,65 | -1,82 | -0,09% | 2.092,95 | 2.096,36 | 2.081,13 | 0 |
| 27 Jun 2024 | 2.085,47 | -11,42 | -0,54% | 2.094,10 | 2.096,48 | 2.084,81 | 0 |
| 26 Jun 2024 | 2.096,89 | -9,28 | -0,44% | 2.118,82 | 2.121,16 | 2.092,60 | 0 |
| 25 Jun 2024 | 2.106,17 | -1,57 | -0,07% | 2.104,59 | 2.108,80 | 2.101,34 | 0 |
| 24 Jun 2024 | 2.107,74 | 15,49 | 0,74% | 2.093,86 | 2.114,39 | 2.092,97 | 0 |
| 21 Jun 2024 | 2.092,25 | -17,11 | -0,81% | 2.103,06 | 2.103,31 | 2.082,42 | 0 |
| 20 Jun 2024 | 2.109,36 | 15,92 | 0,76% | 2.099,79 | 2.109,42 | 2.094,46 | 0 |
| 18 Jun 2024 | 2.093,44 | 13,11 | 0,63% | 2.086,46 | 2.094,76 | 2.080,47 | 0 |
| 17 Jun 2024 | 2.080,33 | 5,99 | 0,29% | 2.088,46 | 2.089,85 | 2.067,20 | 0 |
| 14 Jun 2024 | 2.074,34 | -14,98 | -0,72% | 2.092,55 | 2.094,24 | 2.066,52 | 0 |
| 13 Jun 2024 | 2.089,32 | -28,45 | -1,34% | 2.115,36 | 2.116,79 | 2.084,81 | 0 |
| 12 Jun 2024 | 2.117,77 | 22,12 | 1,06% | 2.107,21 | 2.122,72 | 2.107,03 | 0 |
| 11 Jun 2024 | 2.095,65 | -22,20 | -1,05% | 2.118,06 | 2.119,69 | 2.087,53 | 0 |
| 10 Jun 2024 | 2.117,85 | -8,39 | -0,39% | 2.112,92 | 2.118,14 | 2.106,97 | 0 |
| 07 Jun 2024 | 2.126,24 | -3,97 | -0,19% | 2.128,56 | 2.132,15 | 2.113,34 | 0 |
| 06 Jun 2024 | 2.130,21 | 18,71 | 0,89% | 2.123,87 | 2.131,01 | 2.122,71 | 0 |
| 05 Jun 2024 | 2.111,50 | 20,21 | 0,97% | 2.099,83 | 2.115,11 | 2.098,84 | 0 |
| 04 Jun 2024 | 2.091,29 | -16,02 | -0,76% | 2.090,69 | 2.100,42 | 2.081,42 | 0 |
| 03 Jun 2024 | 2.107,31 | 1,48 | 0,07% | 2.110,14 | 2.119,04 | 2.104,98 | 0 |
| 31 Mai 2024 | 2.105,83 | 12,35 | 0,59% | 2.096,12 | 2.107,28 | 2.095,35 | 0 |
| 30 Mai 2024 | 2.093,48 | 7,58 | 0,36% | 2.086,11 | 2.097,67 | 2.084,35 | 0 |
| 29 Mai 2024 | 2.085,90 | -18,69 | -0,89% | 2.098,74 | 2.102,73 | 2.083,10 | 0 |
| 28 Mai 2024 | 2.104,59 | -9,42 | -0,45% | 2.115,75 | 2.120,05 | 2.100,05 | 0 |
| 24 Mai 2024 | 2.114,01 | -3,47 | -0,16% | 2.104,35 | 2.116,35 | 2.102,38 | 0 |
| 23 Mai 2024 | 2.117,48 | 3,32 | 0,16% | 2.122,86 | 2.126,19 | 2.114,44 | 0 |
| 22 Mai 2024 | 2.114,16 | -11,12 | -0,52% | 2.116,31 | 2.120,08 | 2.110,18 | 0 |
| 21 Mai 2024 | 2.125,28 | -5,50 | -0,26% | 2.121,63 | 2.125,83 | 2.112,16 | 0 |
| 20 Mai 2024 | 2.130,78 | 2,36 | 0,11% | 2.129,38 | 2.132,55 | 2.127,88 | 0 |
| 17 Mai 2024 | 2.128,42 | 0,07 | 0,00% | 2.124,58 | 2.129,10 | 2.117,96 | 0 |
| 16 Mai 2024 | 2.128,35 | -10,79 | -0,50% | 2.137,60 | 2.137,68 | 2.125,36 | 0 |
| 15 Mai 2024 | 2.139,14 | 6,67 | 0,31% | 2.137,54 | 2.141,97 | 2.133,29 | 0 |
| 14 Mai 2024 | 2.132,47 | -1,22 | -0,06% | 2.132,67 | 2.134,77 | 2.128,38 | 0 |
| 13 Mai 2024 | 2.133,69 | 6,23 | 0,29% | 2.130,08 | 2.134,09 | 2.128,00 | 0 |
| 10 Mai 2024 | 2.127,46 | 17,12 | 0,81% | 2.121,38 | 2.129,40 | 2.120,46 | 0 |
| 09 Mai 2024 | 2.110,34 | 2,80 | 0,13% | 2.102,43 | 2.111,76 | 2.101,39 | 0 |
| 08 Mai 2024 | 2.107,54 | 11,57 | 0,55% | 2.104,66 | 2.109,50 | 2.100,82 | 0 |
| 07 Mai 2024 | 2.095,97 | 25,81 | 1,25% | 2.083,24 | 2.097,58 | 2.080,80 | 0 |
| 06 Mai 2024 | 2.070,16 | 11,92 | 0,58% | 2.062,06 | 2.074,45 | 2.061,19 | 0 |
| 03 Mai 2024 | 2.058,24 | 2,78 | 0,14% | 2.057,90 | 2.069,58 | 2.054,79 | 0 |
| 02 Mai 2024 | 2.055,46 | -1,54 | -0,07% | 2.051,24 | 2.063,12 | 2.051,24 | 0 |
| 01 Mai 2024 | 2.057,00 | -3,51 | -0,17% | 2.060,01 | 2.060,58 | 2.055,97 | 0 |
| 30 Abr 2024 | 2.060,51 | -12,44 | -0,60% | 2.070,10 | 2.075,42 | 2.058,39 | 0 |
| 29 Abr 2024 | 2.072,95 | -2,41 | -0,12% | 2.083,28 | 2.084,14 | 2.072,46 | 0 |
| 26 Abr 2024 | 2.075,36 | 24,06 | 1,17% | 2.065,46 | 2.078,66 | 2.062,65 | 0 |
| 25 Abr 2024 | 2.051,30 | -7,24 | -0,35% | 2.058,61 | 2.061,78 | 2.038,53 | 0 |
| 24 Abr 2024 | 2.058,54 | -3,59 | -0,17% | 2.068,83 | 2.073,42 | 2.056,15 | 0 |
| 23 Abr 2024 | 2.062,13 | 19,67 | 0,96% | 2.054,77 | 2.064,07 | 2.052,15 | 0 |
| 22 Abr 2024 | 2.042,46 | 17,21 | 0,85% | 2.036,37 | 2.045,39 | 2.029,33 | 0 |
| 19 Abr 2024 | 2.025,25 | -2,97 | -0,15% | 2.013,47 | 2.026,99 | 2.009,56 | 0 |
| 18 Abr 2024 | 2.028,22 | 13,05 | 0,65% | 2.031,60 | 2.032,42 | 2.020,60 | 0 |
| 17 Abr 2024 | 2.015,17 | 1,09 | 0,05% | 2.016,57 | 2.031,80 | 2.012,41 | 0 |
| 16 Abr 2024 | 2.014,08 | -33,53 | -1,64% | 2.024,08 | 2.026,15 | 2.005,57 | 0 |
| 15 Abr 2024 | 2.047,61 | 1,20 | 0,06% | 2.048,50 | 2.063,95 | 2.044,35 | 0 |
| 12 Abr 2024 | 2.046,41 | 8,04 | 0,39% | 2.058,74 | 2.065,29 | 2.041,35 | 0 |
| 11 Abr 2024 | 2.038,37 | -10,54 | -0,51% | 2.051,39 | 2.053,30 | 2.028,17 | 0 |
| 10 Abr 2024 | 2.048,91 | 7,93 | 0,39% | 2.057,15 | 2.059,93 | 2.033,38 | 0 |
| 09 Abr 2024 | 2.040,98 | -10,66 | -0,52% | 2.049,48 | 2.054,78 | 2.038,55 | 0 |
| 08 Abr 2024 | 2.051,64 | 12,44 | 0,61% | 2.043,49 | 2.054,92 | 2.041,84 | 0 |
| 05 Abr 2024 | 2.039,20 | -18,53 | -0,90% | 2.035,23 | 2.039,59 | 2.030,69 | 0 |
| 04 Abr 2024 | 2.057,73 | 2,31 | 0,11% | 2.056,21 | 2.062,31 | 2.054,28 | 0 |
| 03 Abr 2024 | 2.055,42 | 6,50 | 0,32% | 2.048,81 | 2.055,67 | 2.047,08 | 0 |
| 02 Abr 2024 | 2.048,92 | -9,73 | -0,47% | 2.068,84 | 2.076,04 | 2.047,24 | 0 |
