Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EAPI
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 04 Jun 2024 | 3,664 | -0,03 | -0,81% | 3,682 | 3,80 | 3,644 | 207.654 |
| 03 Jun 2024 | 3,694 | 0,08 | 2,33% | 3,60 | 3,734 | 3,60 | 215.512 |
| 31 Mai 2024 | 3,61 | -0,03 | -0,82% | 3,66 | 3,67 | 3,544 | 2.217.207 |
| 30 Mai 2024 | 3,64 | 0,18 | 5,14% | 3,462 | 3,658 | 3,462 | 357.747 |
| 29 Mai 2024 | 3,462 | -0,14 | -3,94% | 3,59 | 3,61 | 3,462 | 217.330 |
| 28 Mai 2024 | 3,604 | 0,04 | 1,24% | 3,574 | 3,636 | 3,52 | 261.890 |
| 27 Mai 2024 | 3,56 | -0,04 | -1,11% | 3,61 | 3,61 | 3,472 | 175.900 |
| 24 Mai 2024 | 3,60 | 0,03 | 0,73% | 3,544 | 3,678 | 3,52 | 389.993 |
| 23 Mai 2024 | 3,574 | 0,32 | 9,97% | 3,50 | 3,794 | 3,324 | 1.372.748 |
| 22 Mai 2024 | 3,25 | -0,05 | -1,52% | 3,30 | 3,31 | 3,21 | 141.408 |
| 21 Mai 2024 | 3,30 | 0,01 | 0,24% | 3,30 | 3,32 | 3,194 | 196.223 |
| 20 Mai 2024 | 3,292 | 0,04 | 1,17% | 3,244 | 3,292 | 3,20 | 119.031 |
| 17 Mai 2024 | 3,254 | 0,04 | 1,24% | 3,22 | 3,30 | 3,19 | 189.231 |
| 16 Mai 2024 | 3,214 | 0,02 | 0,63% | 3,226 | 3,226 | 3,13 | 212.394 |
| 15 Mai 2024 | 3,194 | -0,04 | -1,11% | 3,21 | 3,25 | 3,15 | 212.799 |
| 14 Mai 2024 | 3,23 | 0,00 | 0,12% | 3,228 | 3,27 | 3,17 | 155.550 |
| 13 Mai 2024 | 3,226 | 0,12 | 3,86% | 3,12 | 3,256 | 3,018 | 240.127 |
| 10 Mai 2024 | 3,106 | -0,01 | -0,19% | 3,12 | 3,17 | 3,066 | 181.958 |
| 09 Mai 2024 | 3,112 | 0,04 | 1,24% | 3,05 | 3,12 | 3,04 | 159.926 |
| 08 Mai 2024 | 3,074 | 0,00 | -0,13% | 3,056 | 3,11 | 3,004 | 278.849 |
| 07 Mai 2024 | 3,078 | 0,15 | 5,05% | 2,902 | 3,078 | 2,902 | 240.702 |
| 06 Mai 2024 | 2,93 | 0,04 | 1,31% | 2,906 | 2,93 | 2,88 | 191.062 |
| 03 Mai 2024 | 2,892 | 0,03 | 0,91% | 2,892 | 2,934 | 2,878 | 116.819 |
| 02 Mai 2024 | 2,866 | -0,09 | -2,91% | 2,952 | 2,98 | 2,866 | 227.799 |
| 30 Abr 2024 | 2,952 | 0,03 | 1,17% | 2,92 | 2,962 | 2,912 | 267.852 |
| 29 Abr 2024 | 2,918 | 0,16 | 5,72% | 2,78 | 2,92 | 2,76 | 206.424 |
| 26 Abr 2024 | 2,76 | 0,16 | 6,32% | 2,612 | 2,764 | 2,58 | 241.107 |
| 25 Abr 2024 | 2,596 | -0,09 | -3,35% | 2,688 | 2,738 | 2,592 | 194.202 |
| 24 Abr 2024 | 2,686 | -0,08 | -2,75% | 2,76 | 2,766 | 2,678 | 196.544 |
| 23 Abr 2024 | 2,762 | 0,01 | 0,44% | 2,76 | 2,784 | 2,704 | 208.240 |
| 22 Abr 2024 | 2,75 | 0,07 | 2,54% | 2,69 | 2,75 | 2,638 | 268.326 |
| 19 Abr 2024 | 2,682 | 0,09 | 3,63% | 2,568 | 2,682 | 2,51 | 517.641 |
| 18 Abr 2024 | 2,588 | -0,09 | -3,22% | 2,69 | 2,69 | 2,57 | 290.384 |
| 17 Abr 2024 | 2,674 | -0,05 | -1,76% | 2,70 | 2,716 | 2,656 | 183.037 |
| 16 Abr 2024 | 2,722 | -0,05 | -1,66% | 2,73 | 2,734 | 2,662 | 197.377 |
| 15 Abr 2024 | 2,768 | -0,03 | -1,00% | 2,78 | 2,878 | 2,736 | 358.194 |
| 12 Abr 2024 | 2,796 | -0,16 | -5,54% | 2,96 | 2,98 | 2,796 | 393.264 |
| 11 Abr 2024 | 2,96 | 0,02 | 0,54% | 2,932 | 3,006 | 2,904 | 242.772 |
| 10 Abr 2024 | 2,944 | -0,05 | -1,74% | 3,05 | 3,09 | 2,906 | 400.393 |
| 09 Abr 2024 | 2,996 | 0,02 | 0,54% | 2,972 | 2,996 | 2,91 | 300.465 |
| 08 Abr 2024 | 2,98 | 0,15 | 5,30% | 2,81 | 2,986 | 2,794 | 476.537 |
| 05 Abr 2024 | 2,83 | 0,05 | 1,73% | 2,75 | 2,83 | 2,716 | 475.894 |
| 04 Abr 2024 | 2,782 | 0,07 | 2,51% | 2,718 | 2,79 | 2,704 | 280.684 |
| 03 Abr 2024 | 2,714 | 0,06 | 2,11% | 2,66 | 2,736 | 2,648 | 553.570 |
| 02 Abr 2024 | 2,658 | -0,14 | -4,90% | 2,794 | 2,794 | 2,606 | 509.133 |
| 28 Mar 2024 | 2,795 | 0,08 | 3,10% | 2,70 | 2,799 | 2,625 | 515.487 |
| 27 Mar 2024 | 2,711 | 0,18 | 7,24% | 2,52 | 2,74 | 2,52 | 738.046 |
| 26 Mar 2024 | 2,528 | -0,11 | -4,28% | 2,608 | 2,661 | 2,486 | 731.928 |
| 25 Mar 2024 | 2,641 | 0,05 | 1,77% | 2,59 | 2,641 | 2,50 | 499.853 |
| 22 Mar 2024 | 2,595 | 0,20 | 8,22% | 2,39 | 2,606 | 2,388 | 802.524 |
| 21 Mar 2024 | 2,398 | -0,17 | -6,62% | 2,572 | 2,59 | 2,383 | 1.006.503 |
| 20 Mar 2024 | 2,568 | -0,07 | -2,80% | 2,64 | 2,64 | 2,546 | 520.328 |
| 19 Mar 2024 | 2,642 | 0,02 | 0,88% | 2,60 | 2,681 | 2,57 | 599.561 |
| 18 Mar 2024 | 2,619 | -0,08 | -3,00% | 2,69 | 2,85 | 2,603 | 1.058.424 |
| 15 Mar 2024 | 2,70 | -0,57 | -17,51% | 2,90 | 2,90 | 2,26 | 4.728.166 |
| 14 Mar 2024 | 3,273 | 0,12 | 3,64% | 3,16 | 3,34 | 3,16 | 290.860 |
| 13 Mar 2024 | 3,158 | -0,05 | -1,59% | 3,20 | 3,226 | 3,152 | 526.082 |
| 12 Mar 2024 | 3,209 | -0,05 | -1,41% | 3,25 | 3,297 | 3,181 | 558.812 |
| 11 Mar 2024 | 3,255 | -0,15 | -4,26% | 3,352 | 3,435 | 3,245 | 604.085 |
| 08 Mar 2024 | 3,40 | -0,22 | -6,13% | 3,56 | 3,594 | 3,31 | 1.084.381 |
| 07 Mar 2024 | 3,622 | 0,16 | 4,53% | 3,424 | 3,732 | 3,414 | 578.813 |
