Cotações Históricas EKUS
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
21 Jun 2024 | 19,8519 | 0,00 | -0,01% | 19,8177 | 19,8519 | 19,8177 | 233 |
20 Jun 2024 | 19,8537 | 0,06 | 0,30% | 19,8801 | 19,8801 | 19,8537 | 102 |
19 Jun 2024 | 19,7948 | 0,11 | 0,54% | 19,8391 | 19,8391 | 19,7934 | 3.060 |
18 Jun 2024 | 19,6877 | 0,10 | 0,53% | 19,6877 | 19,6877 | 19,6877 | 0 |
17 Jun 2024 | 19,5848 | 0,02 | 0,11% | 19,639 | 19,639 | 19,5848 | 563 |
14 Jun 2024 | 19,5637 | 0,05 | 0,24% | 19,627 | 19,627 | 19,5637 | 1.707 |
13 Jun 2024 | 19,5165 | 0,02 | 0,12% | 19,4832 | 19,5165 | 19,4765 | 6.994 |
12 Jun 2024 | 19,4923 | 0,04 | 0,22% | 19,4103 | 19,4923 | 19,4103 | 476 |
11 Jun 2024 | 19,4498 | 0,05 | 0,28% | 19,4498 | 19,4498 | 19,4498 | 0 |
10 Jun 2024 | 19,3958 | 0,03 | 0,13% | 19,3958 | 19,3958 | 19,3958 | 0 |
07 Jun 2024 | 19,37 | 0,08 | 0,43% | 19,2632 | 19,37 | 19,2632 | 1.304 |
06 Jun 2024 | 19,2865 | 0,04 | 0,21% | 19,2865 | 19,2865 | 19,2865 | 0 |
05 Jun 2024 | 19,2465 | 0,20 | 1,06% | 19,1118 | 19,2465 | 19,1118 | 105 |
04 Jun 2024 | 19,0451 | -0,20 | -1,05% | 19,0184 | 19,0451 | 19,013 | 4.958 |
03 Jun 2024 | 19,2479 | 0,34 | 1,78% | 19,2479 | 19,2479 | 19,2479 | 5.167 |
31 Mai 2024 | 18,9109 | -0,05 | -0,25% | 18,9779 | 18,9779 | 18,8801 | 1.514 |
30 Mai 2024 | 18,958 | -0,13 | -0,68% | 19,0012 | 19,0187 | 18,958 | 2.808 |
29 Mai 2024 | 19,0881 | -0,11 | -0,59% | 19,1074 | 19,1303 | 19,0525 | 9.357 |
28 Mai 2024 | 19,2008 | -0,14 | -0,71% | 19,3431 | 19,3431 | 19,199 | 1.742 |
27 Mai 2024 | 19,3376 | -0,06 | -0,29% | 19,3489 | 19,3489 | 19,3189 | 8.742 |
24 Mai 2024 | 19,3931 | -0,18 | -0,90% | 19,3863 | 19,4449 | 19,3393 | 2.754 |
23 Mai 2024 | 19,5684 | -0,17 | -0,87% | 19,7455 | 19,7455 | 19,5684 | 8.126 |
22 Mai 2024 | 19,7403 | 0,09 | 0,47% | 19,6617 | 19,7403 | 19,6617 | 450 |
21 Mai 2024 | 19,6471 | -0,04 | -0,22% | 19,6816 | 19,6816 | 19,6471 | 70 |
20 Mai 2024 | 19,6897 | 0,11 | 0,58% | 19,6063 | 19,6897 | 19,6063 | 472 |
17 Mai 2024 | 19,5766 | -0,07 | -0,38% | 19,6225 | 19,6225 | 19,5766 | 662 |
16 Mai 2024 | 19,6515 | 0,05 | 0,23% | 19,6515 | 19,6515 | 19,6515 | 0 |
15 Mai 2024 | 19,6062 | 0,16 | 0,82% | 19,4926 | 19,6062 | 19,4879 | 1.734 |
14 Mai 2024 | 19,4473 | -0,09 | -0,44% | 19,4214 | 19,4551 | 19,3878 | 435 |
13 Mai 2024 | 19,5341 | 0,03 | 0,15% | 19,5341 | 19,5341 | 19,5341 | 1.073 |
10 Mai 2024 | 19,5042 | 0,24 | 1,23% | 19,4575 | 19,5042 | 19,4575 | 1.248 |
09 Mai 2024 | 19,2678 | 0,03 | 0,16% | 19,2896 | 19,2896 | 19,2678 | 212 |
08 Mai 2024 | 19,2372 | -0,02 | -0,09% | 19,3233 | 19,3233 | 19,2372 | 9.348 |
07 Mai 2024 | 19,2554 | 0,13 | 0,66% | 19,2554 | 19,2554 | 19,2554 | 0 |
06 Mai 2024 | 19,1295 | 0,07 | 0,38% | 19,1597 | 19,1597 | 19,1295 | 1.920 |
03 Mai 2024 | 19,058 | 0,15 | 0,79% | 18,9847 | 19,058 | 18,955 | 14.880 |
02 Mai 2024 | 18,909 | -0,19 | -0,98% | 18,9591 | 19,0229 | 18,909 | 5.913 |
30 Abr 2024 | 19,0967 | -0,01 | -0,05% | 19,2139 | 19,2139 | 19,0967 | 1.040 |
29 Abr 2024 | 19,1066 | -0,06 | -0,30% | 19,1066 | 19,1066 | 19,1066 | 0 |
26 Abr 2024 | 19,1645 | 0,28 | 1,47% | 18,9726 | 19,1775 | 18,9578 | 8.481 |
25 Abr 2024 | 18,8873 | -0,20 | -1,07% | 19,082 | 19,0998 | 18,8873 | 13.482 |
24 Abr 2024 | 19,0908 | 0,12 | 0,65% | 19,0908 | 19,0908 | 19,0908 | 0 |
23 Abr 2024 | 18,9681 | 0,23 | 1,21% | 18,857 | 18,9681 | 18,857 | 1.826 |
22 Abr 2024 | 18,7409 | 0,02 | 0,08% | 18,7723 | 18,8313 | 18,7409 | 3.828 |
19 Abr 2024 | 18,7256 | -0,40 | -2,11% | 18,69 | 18,7256 | 18,6236 | 344 |
18 Abr 2024 | 19,129 | 0,00 | 0,02% | 19,1375 | 19,1375 | 19,1289 | 946 |
17 Abr 2024 | 19,1261 | -0,29 | -1,50% | 19,3352 | 19,3352 | 19,1261 | 1.184 |
16 Abr 2024 | 19,4182 | -0,24 | -1,23% | 19,435 | 19,4395 | 19,3727 | 6.536 |
15 Abr 2024 | 19,66 | -0,05 | -0,23% | 19,7072 | 19,7203 | 19,66 | 1.180 |
12 Abr 2024 | 19,7059 | -0,02 | -0,10% | 19,8568 | 19,8697 | 19,7059 | 3.161 |
11 Abr 2024 | 19,7257 | -0,04 | -0,22% | 19,7626 | 19,7774 | 19,6352 | 9.339 |
10 Abr 2024 | 19,77 | -0,07 | -0,35% | 19,977 | 19,9967 | 19,7441 | 11.863 |
09 Abr 2024 | 19,8385 | 0,07 | 0,37% | 19,8385 | 19,8385 | 19,8385 | 0 |
08 Abr 2024 | 19,7646 | 0,06 | 0,28% | 19,7646 | 19,7646 | 19,7646 | 0 |
05 Abr 2024 | 19,7092 | -0,26 | -1,29% | 19,6949 | 19,7092 | 19,6949 | 2.539 |
04 Abr 2024 | 19,9667 | 0,04 | 0,22% | 19,9014 | 19,9712 | 19,9014 | 5.257 |
03 Abr 2024 | 19,9233 | -0,05 | -0,25% | 19,9656 | 19,9656 | 19,9233 | 37 |
02 Abr 2024 | 19,9735 | -0,31 | -1,54% | 20,2698 | 20,2698 | 19,9735 | 3.282 |
28 Mar 2024 | 20,2857 | 0,21 | 1,05% | 20,2383 | 20,2857 | 20,2383 | 29 |
27 Mar 2024 | 20,0747 | 0,08 | 0,41% | 19,9867 | 20,1258 | 19,9867 | 402 |
26 Mar 2024 | 19,9926 | 0,03 | 0,14% | 19,9527 | 19,9926 | 19,95 | 1.077 |
25 Mar 2024 | 19,9653 | -0,23 | -1,16% | 20,0662 | 20,0918 | 19,9653 | 1.965 |