Cotações Históricas ETZ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
28 Jun 2024 | 15,972 | -0,04 | -0,24% | 16,08 | 16,088 | 15,958 | 39.765 |
27 Jun 2024 | 16,01 | -0,07 | -0,42% | 16,084 | 16,102 | 16,01 | 9.192 |
26 Jun 2024 | 16,078 | -0,09 | -0,56% | 16,238 | 16,272 | 16,042 | 13.809 |
25 Jun 2024 | 16,168 | -0,04 | -0,22% | 16,17 | 16,178 | 16,12 | 24.607 |
24 Jun 2024 | 16,204 | 0,12 | 0,75% | 16,10 | 16,242 | 16,064 | 28.290 |
21 Jun 2024 | 16,084 | -0,13 | -0,78% | 16,152 | 16,216 | 16,04 | 39.531 |
20 Jun 2024 | 16,21 | 0,15 | 0,96% | 16,07 | 16,212 | 16,07 | 87.011 |
19 Jun 2024 | 16,056 | -0,02 | -0,10% | 16,08 | 16,096 | 16,044 | 27.067 |
18 Jun 2024 | 16,072 | 0,10 | 0,63% | 16,068 | 16,084 | 15,992 | 15.941 |
17 Jun 2024 | 15,972 | 0,02 | 0,14% | 16,002 | 16,062 | 15,888 | 34.040 |
14 Jun 2024 | 15,95 | -0,17 | -1,04% | 16,144 | 16,15 | 15,906 | 53.077 |
13 Jun 2024 | 16,118 | -0,20 | -1,25% | 16,30 | 16,302 | 16,098 | 31.395 |
12 Jun 2024 | 16,322 | 0,16 | 1,01% | 16,208 | 16,362 | 16,20 | 12.616 |
11 Jun 2024 | 16,158 | -0,12 | -0,76% | 16,342 | 16,346 | 16,10 | 15.039 |
10 Jun 2024 | 16,282 | -0,07 | -0,44% | 16,258 | 16,282 | 16,22 | 28.038 |
07 Jun 2024 | 16,354 | -0,04 | -0,24% | 16,408 | 16,41 | 16,256 | 16.150 |
06 Jun 2024 | 16,394 | 0,10 | 0,59% | 16,372 | 16,50 | 16,35 | 17.297 |
05 Jun 2024 | 16,298 | 0,15 | 0,95% | 16,244 | 16,328 | 16,212 | 14.406 |
04 Jun 2024 | 16,144 | -0,08 | -0,51% | 16,19 | 16,21 | 16,074 | 24.462 |
03 Jun 2024 | 16,226 | 0,05 | 0,32% | 16,314 | 16,314 | 16,20 | 37.503 |
31 Mai 2024 | 16,174 | 0,06 | 0,38% | 16,126 | 16,184 | 16,104 | 19.963 |
30 Mai 2024 | 16,112 | 0,09 | 0,59% | 16,008 | 16,126 | 15,99 | 46.863 |
29 Mai 2024 | 16,018 | -0,17 | -1,07% | 16,164 | 16,166 | 16,006 | 35.573 |
28 Mai 2024 | 16,192 | -0,11 | -0,67% | 16,322 | 16,322 | 16,16 | 16.213 |
27 Mai 2024 | 16,302 | 0,07 | 0,41% | 16,208 | 16,302 | 16,208 | 33.121 |
24 Mai 2024 | 16,236 | -0,03 | -0,16% | 16,146 | 16,248 | 16,128 | 20.227 |
23 Mai 2024 | 16,262 | 0,01 | 0,07% | 16,294 | 16,332 | 16,24 | 11.285 |
22 Mai 2024 | 16,25 | -0,05 | -0,32% | 16,266 | 16,268 | 16,214 | 10.661 |
21 Mai 2024 | 16,302 | -0,04 | -0,27% | 16,30 | 16,306 | 16,234 | 14.732 |
20 Mai 2024 | 16,346 | 0,06 | 0,38% | 16,322 | 16,35 | 16,298 | 15.303 |
17 Mai 2024 | 16,284 | -0,02 | -0,10% | 16,29 | 16,298 | 16,224 | 14.148 |
16 Mai 2024 | 16,30 | -0,02 | -0,13% | 16,348 | 16,348 | 16,288 | 15.129 |
15 Mai 2024 | 16,322 | 0,10 | 0,60% | 16,28 | 16,326 | 16,246 | 19.411 |
14 Mai 2024 | 16,224 | 0,03 | 0,19% | 16,196 | 16,30 | 16,16 | 8.816 |
13 Mai 2024 | 16,194 | 0,00 | -0,02% | 16,212 | 16,216 | 16,164 | 15.237 |
10 Mai 2024 | 16,198 | 0,12 | 0,73% | 16,152 | 16,216 | 16,138 | 12.096 |
09 Mai 2024 | 16,08 | 0,07 | 0,42% | 16,012 | 16,09 | 15,99 | 8.202 |
08 Mai 2024 | 16,012 | 0,05 | 0,34% | 15,992 | 16,03 | 15,958 | 6.252 |
07 Mai 2024 | 15,958 | 0,17 | 1,05% | 15,868 | 15,962 | 15,838 | 13.896 |
06 Mai 2024 | 15,792 | 0,11 | 0,69% | 15,712 | 15,83 | 15,704 | 19.891 |
03 Mai 2024 | 15,684 | 0,08 | 0,51% | 15,662 | 15,774 | 15,63 | 11.654 |
02 Mai 2024 | 15,604 | -0,02 | -0,10% | 15,658 | 15,666 | 15,59 | 15.314 |
30 Abr 2024 | 15,62 | -0,12 | -0,75% | 15,772 | 15,806 | 15,62 | 18.555 |
29 Abr 2024 | 15,738 | 0,00 | 0,03% | 15,808 | 15,81 | 15,738 | 18.715 |
26 Abr 2024 | 15,734 | 0,19 | 1,20% | 15,666 | 15,764 | 15,634 | 22.862 |
25 Abr 2024 | 15,548 | -0,10 | -0,63% | 15,648 | 15,648 | 15,45 | 9.558 |
24 Abr 2024 | 15,646 | -0,05 | -0,34% | 15,748 | 15,748 | 15,63 | 20.340 |
23 Abr 2024 | 15,70 | 0,16 | 1,04% | 15,648 | 15,718 | 15,604 | 5.898 |
22 Abr 2024 | 15,538 | 0,12 | 0,80% | 15,512 | 15,56 | 15,456 | 22.113 |
19 Abr 2024 | 15,414 | -0,02 | -0,14% | 15,334 | 15,434 | 15,298 | 8.029 |
18 Abr 2024 | 15,436 | 0,05 | 0,32% | 15,434 | 15,446 | 15,35 | 12.786 |
17 Abr 2024 | 15,386 | 0,01 | 0,07% | 15,39 | 15,51 | 15,376 | 11.586 |
16 Abr 2024 | 15,376 | -0,23 | -1,50% | 15,406 | 15,46 | 15,322 | 24.090 |
15 Abr 2024 | 15,61 | 0,03 | 0,18% | 15,64 | 15,742 | 15,588 | 17.590 |
12 Abr 2024 | 15,582 | 0,02 | 0,12% | 15,726 | 15,76 | 15,55 | 10.231 |
11 Abr 2024 | 15,564 | -0,06 | -0,40% | 15,622 | 15,752 | 15,48 | 18.952 |
10 Abr 2024 | 15,626 | 0,03 | 0,18% | 15,692 | 15,716 | 15,50 | 14.626 |
09 Abr 2024 | 15,598 | -0,10 | -0,64% | 15,652 | 15,698 | 15,578 | 26.651 |
08 Abr 2024 | 15,698 | 0,09 | 0,59% | 15,616 | 15,714 | 15,60 | 20.392 |
05 Abr 2024 | 15,606 | -0,13 | -0,84% | 15,572 | 15,614 | 15,50 | 27.920 |
04 Abr 2024 | 15,738 | 0,02 | 0,14% | 15,74 | 15,77 | 15,71 | 58.797 |
03 Abr 2024 | 15,716 | 0,03 | 0,22% | 15,692 | 15,724 | 15,65 | 47.103 |
02 Abr 2024 | 15,682 | -0,13 | -0,81% | 16,00 | 16,00 | 15,662 | 48.245 |