Cotações Históricas EBLRE
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Set 2024 | 2.437,43 | 16,96 | 0,70% | 2.422,68 | 2.440,04 | 2.422,68 | 0 |
26 Set 2024 | 2.420,47 | 13,36 | 0,56% | 2.417,32 | 2.423,86 | 2.416,41 | 0 |
25 Set 2024 | 2.407,11 | -6,29 | -0,26% | 2.406,87 | 2.416,70 | 2.404,87 | 0 |
24 Set 2024 | 2.413,40 | 9,95 | 0,41% | 2.416,25 | 2.417,40 | 2.405,99 | 0 |
23 Set 2024 | 2.403,45 | 2,12 | 0,09% | 2.387,49 | 2.403,81 | 2.386,08 | 0 |
20 Set 2024 | 2.401,33 | -5,14 | -0,21% | 2.401,33 | 2.406,63 | 2.386,11 | 0 |
19 Set 2024 | 2.406,47 | 18,46 | 0,77% | 2.405,48 | 2.409,54 | 2.398,16 | 0 |
18 Set 2024 | 2.388,01 | -17,54 | -0,73% | 2.405,18 | 2.407,44 | 2.386,09 | 0 |
17 Set 2024 | 2.405,55 | 4,96 | 0,21% | 2.412,33 | 2.416,83 | 2.405,55 | 0 |
16 Set 2024 | 2.400,59 | -1,24 | -0,05% | 2.394,69 | 2.403,13 | 2.392,86 | 0 |
13 Set 2024 | 2.401,83 | 14,91 | 0,62% | 2.389,70 | 2.408,40 | 2.389,70 | 0 |
12 Set 2024 | 2.386,92 | 12,92 | 0,54% | 2.392,08 | 2.396,69 | 2.378,78 | 0 |
11 Set 2024 | 2.374,00 | -4,92 | -0,21% | 2.379,76 | 2.390,80 | 2.369,89 | 0 |
10 Set 2024 | 2.378,92 | -16,93 | -0,71% | 2.392,02 | 2.401,39 | 2.377,02 | 0 |
09 Set 2024 | 2.395,85 | 23,54 | 0,99% | 2.378,91 | 2.395,85 | 2.378,91 | 0 |
06 Set 2024 | 2.372,31 | -10,50 | -0,44% | 2.379,27 | 2.396,41 | 2.369,60 | 0 |
05 Set 2024 | 2.382,81 | 4,46 | 0,19% | 2.374,96 | 2.392,75 | 2.374,96 | 0 |
04 Set 2024 | 2.378,35 | -6,58 | -0,28% | 2.362,54 | 2.378,38 | 2.362,54 | 0 |
03 Set 2024 | 2.384,93 | -11,66 | -0,49% | 2.400,55 | 2.402,29 | 2.380,12 | 0 |
02 Set 2024 | 2.396,59 | 2,19 | 0,09% | 2.397,34 | 2.399,18 | 2.391,34 | 0 |
30 Ago 2024 | 2.394,40 | -0,16 | -0,01% | 2.395,83 | 2.402,38 | 2.391,00 | 0 |
29 Ago 2024 | 2.394,56 | 17,72 | 0,75% | 2.377,53 | 2.394,73 | 2.377,53 | 0 |
28 Ago 2024 | 2.376,84 | 13,88 | 0,59% | 2.368,11 | 2.380,62 | 2.368,11 | 0 |
27 Ago 2024 | 2.362,96 | -2,61 | -0,11% | 2.364,37 | 2.370,32 | 2.359,35 | 0 |
26 Ago 2024 | 2.365,57 | 9,17 | 0,39% | 2.357,01 | 2.366,61 | 2.355,26 | 0 |
23 Ago 2024 | 2.356,40 | 10,36 | 0,44% | 2.348,00 | 2.357,57 | 2.346,28 | 0 |
22 Ago 2024 | 2.346,04 | -2,69 | -0,11% | 2.345,85 | 2.351,19 | 2.340,76 | 0 |
21 Ago 2024 | 2.348,73 | 8,95 | 0,38% | 2.336,35 | 2.349,70 | 2.335,58 | 0 |
20 Ago 2024 | 2.339,78 | -11,60 | -0,49% | 2.349,59 | 2.350,80 | 2.338,04 | 0 |
19 Ago 2024 | 2.351,38 | 5,32 | 0,23% | 2.345,13 | 2.355,45 | 2.342,30 | 0 |
16 Ago 2024 | 2.346,06 | 2,13 | 0,09% | 2.346,45 | 2.347,06 | 2.338,67 | 0 |
15 Ago 2024 | 2.343,93 | 16,58 | 0,71% | 2.334,11 | 2.348,11 | 2.325,77 | 0 |
14 Ago 2024 | 2.327,35 | 9,49 | 0,41% | 2.324,19 | 2.327,35 | 2.315,20 | 0 |
13 Ago 2024 | 2.317,86 | 5,06 | 0,22% | 2.317,73 | 2.319,46 | 2.305,07 | 0 |
12 Ago 2024 | 2.312,80 | 4,23 | 0,18% | 2.318,00 | 2.318,98 | 2.305,66 | 0 |
09 Ago 2024 | 2.308,57 | 12,00 | 0,52% | 2.301,31 | 2.318,92 | 2.295,05 | 0 |
08 Ago 2024 | 2.296,57 | -10,14 | -0,44% | 2.297,88 | 2.300,98 | 2.278,96 | 0 |
07 Ago 2024 | 2.306,71 | 52,04 | 2,31% | 2.272,12 | 2.309,90 | 2.271,90 | 0 |
06 Ago 2024 | 2.254,67 | 0,80 | 0,04% | 2.268,08 | 2.274,14 | 2.236,30 | 0 |
05 Ago 2024 | 2.253,87 | -61,72 | -2,67% | 2.268,25 | 2.269,96 | 2.229,65 | 0 |
02 Ago 2024 | 2.315,59 | -36,34 | -1,55% | 2.343,49 | 2.343,82 | 2.314,39 | 0 |
01 Ago 2024 | 2.351,93 | -28,42 | -1,19% | 2.385,58 | 2.387,98 | 2.348,72 | 0 |
31 Jul 2024 | 2.380,35 | 5,04 | 0,21% | 2.377,84 | 2.390,16 | 2.375,41 | 0 |
30 Jul 2024 | 2.375,31 | 10,91 | 0,46% | 2.368,97 | 2.379,62 | 2.367,90 | 0 |
29 Jul 2024 | 2.364,40 | -7,59 | -0,32% | 2.374,61 | 2.377,49 | 2.361,82 | 0 |
26 Jul 2024 | 2.371,99 | 5,59 | 0,24% | 2.359,64 | 2.372,79 | 2.355,69 | 0 |
25 Jul 2024 | 2.366,40 | -12,71 | -0,53% | 2.369,77 | 2.370,47 | 2.338,24 | 0 |
24 Jul 2024 | 2.379,11 | -9,99 | -0,42% | 2.377,93 | 2.383,76 | 2.370,75 | 0 |
23 Jul 2024 | 2.389,10 | -9,37 | -0,39% | 2.398,88 | 2.401,50 | 2.386,83 | 0 |
22 Jul 2024 | 2.398,47 | 22,43 | 0,94% | 2.384,66 | 2.407,44 | 2.383,29 | 0 |
19 Jul 2024 | 2.376,04 | -17,97 | -0,75% | 2.382,78 | 2.390,18 | 2.374,24 | 0 |
18 Jul 2024 | 2.394,01 | 11,80 | 0,50% | 2.392,51 | 2.402,49 | 2.384,87 | 0 |
17 Jul 2024 | 2.382,21 | 7,83 | 0,33% | 2.370,59 | 2.388,55 | 2.370,04 | 0 |
16 Jul 2024 | 2.374,38 | -3,27 | -0,14% | 2.368,03 | 2.376,09 | 2.363,44 | 0 |
15 Jul 2024 | 2.377,65 | -13,95 | -0,58% | 2.387,26 | 2.400,60 | 2.377,65 | 0 |
12 Jul 2024 | 2.391,60 | 15,32 | 0,64% | 2.381,88 | 2.395,85 | 2.377,61 | 0 |
11 Jul 2024 | 2.376,28 | 1,11 | 0,05% | 2.382,78 | 2.386,66 | 2.374,47 | 0 |
10 Jul 2024 | 2.375,17 | 19,11 | 0,81% | 2.360,11 | 2.375,94 | 2.357,66 | 0 |
09 Jul 2024 | 2.356,06 | -2,70 | -0,11% | 2.354,05 | 2.364,47 | 2.350,69 | 0 |
08 Jul 2024 | 2.358,76 | -5,01 | -0,21% | 2.360,87 | 2.373,01 | 2.358,20 | 0 |
05 Jul 2024 | 2.363,77 | -5,65 | -0,24% | 2.376,10 | 2.378,77 | 2.357,44 | 0 |
04 Jul 2024 | 2.369,42 | 10,55 | 0,45% | 2.365,91 | 2.373,57 | 2.365,70 | 0 |
03 Jul 2024 | 2.358,87 | 13,59 | 0,58% | 2.353,06 | 2.365,56 | 2.350,51 | 0 |
02 Jul 2024 | 2.345,28 | -2,45 | -0,10% | 2.338,38 | 2.345,65 | 2.328,09 | 0 |