Cotações Históricas EB3020
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
07 Jun 2024 | 1.179,61 | -5,66 | -0,48% | 1.185,27 | 1.186,62 | 1.174,02 | 0 |
06 Jun 2024 | 1.185,27 | 0,51 | 0,04% | 1.184,76 | 1.189,80 | 1.180,39 | 0 |
05 Jun 2024 | 1.184,76 | 9,68 | 0,82% | 1.175,08 | 1.188,07 | 1.175,08 | 0 |
04 Jun 2024 | 1.175,08 | 4,56 | 0,39% | 1.170,52 | 1.176,83 | 1.165,34 | 0 |
03 Jun 2024 | 1.170,52 | -6,06 | -0,52% | 1.176,58 | 1.181,89 | 1.166,72 | 0 |
31 Mai 2024 | 1.176,58 | 10,57 | 0,91% | 1.166,01 | 1.177,87 | 1.166,01 | 0 |
30 Mai 2024 | 1.166,01 | 7,89 | 0,68% | 1.158,12 | 1.166,33 | 1.155,89 | 0 |
29 Mai 2024 | 1.158,12 | -7,75 | -0,66% | 1.165,87 | 1.165,87 | 1.151,89 | 0 |
28 Mai 2024 | 1.165,87 | -22,84 | -1,92% | 1.185,31 | 1.188,86 | 1.164,98 | 0 |
24 Mai 2024 | 1.188,71 | 0,29 | 0,02% | 1.188,42 | 1.190,79 | 1.182,63 | 0 |
23 Mai 2024 | 1.188,42 | -0,01 | 0,00% | 1.188,43 | 1.192,86 | 1.184,66 | 0 |
22 Mai 2024 | 1.188,43 | 1,76 | 0,15% | 1.186,67 | 1.189,84 | 1.182,88 | 0 |
21 Mai 2024 | 1.186,67 | -2,54 | -0,21% | 1.189,21 | 1.189,21 | 1.180,53 | 0 |
20 Mai 2024 | 1.189,21 | -6,35 | -0,53% | 1.195,56 | 1.195,56 | 1.186,67 | 0 |
17 Mai 2024 | 1.195,56 | 13,25 | 1,12% | 1.182,31 | 1.195,56 | 1.182,31 | 0 |
16 Mai 2024 | 1.182,31 | 0,85 | 0,07% | 1.181,46 | 1.185,38 | 1.179,03 | 0 |
15 Mai 2024 | 1.181,46 | 3,31 | 0,28% | 1.178,15 | 1.185,87 | 1.171,93 | 0 |
14 Mai 2024 | 1.178,15 | -2,00 | -0,17% | 1.180,15 | 1.180,15 | 1.171,81 | 0 |
13 Mai 2024 | 1.180,15 | -11,28 | -0,95% | 1.191,43 | 1.194,97 | 1.169,15 | 0 |
10 Mai 2024 | 1.191,43 | 4,96 | 0,42% | 1.186,47 | 1.195,61 | 1.186,47 | 0 |
09 Mai 2024 | 1.186,47 | 1,78 | 0,15% | 1.184,69 | 1.188,36 | 1.178,05 | 0 |
08 Mai 2024 | 1.184,69 | 2,12 | 0,18% | 1.182,57 | 1.185,37 | 1.179,89 | 0 |
07 Mai 2024 | 1.182,57 | 11,49 | 0,98% | 1.170,89 | 1.182,96 | 1.170,89 | 0 |
03 Mai 2024 | 1.171,08 | 14,10 | 1,22% | 1.156,98 | 1.174,26 | 1.156,98 | 0 |
02 Mai 2024 | 1.156,98 | 6,48 | 0,56% | 1.150,50 | 1.159,84 | 1.148,15 | 0 |
01 Mai 2024 | 1.150,50 | 0,00 | 0,00% | 1.150,50 | 1.150,50 | 1.150,50 | 0 |
30 Abr 2024 | 1.150,50 | -9,36 | -0,81% | 1.159,86 | 1.159,86 | 1.148,20 | 0 |
29 Abr 2024 | 1.159,86 | 6,33 | 0,55% | 1.153,53 | 1.165,67 | 1.153,53 | 0 |
26 Abr 2024 | 1.153,53 | 9,84 | 0,86% | 1.143,69 | 1.160,42 | 1.143,69 | 0 |
25 Abr 2024 | 1.143,69 | -5,10 | -0,44% | 1.148,79 | 1.155,44 | 1.140,02 | 0 |
24 Abr 2024 | 1.148,79 | -29,12 | -2,47% | 1.177,91 | 1.186,43 | 1.148,33 | 0 |
23 Abr 2024 | 1.177,91 | 5,64 | 0,48% | 1.172,27 | 1.185,99 | 1.170,97 | 0 |
22 Abr 2024 | 1.172,27 | 8,50 | 0,73% | 1.163,77 | 1.173,76 | 1.163,77 | 0 |
19 Abr 2024 | 1.163,77 | -5,08 | -0,43% | 1.168,85 | 1.168,85 | 1.155,97 | 0 |
18 Abr 2024 | 1.168,85 | 4,93 | 0,42% | 1.163,92 | 1.171,10 | 1.163,92 | 0 |
17 Abr 2024 | 1.163,92 | 3,59 | 0,31% | 1.160,33 | 1.176,57 | 1.160,33 | 0 |
16 Abr 2024 | 1.160,33 | -21,54 | -1,82% | 1.181,87 | 1.181,87 | 1.156,85 | 0 |
15 Abr 2024 | 1.181,87 | 6,09 | 0,52% | 1.175,78 | 1.192,92 | 1.175,78 | 0 |
12 Abr 2024 | 1.175,78 | 6,05 | 0,52% | 1.169,73 | 1.185,71 | 1.169,73 | 0 |
11 Abr 2024 | 1.169,73 | -1,39 | -0,12% | 1.171,12 | 1.173,23 | 1.163,75 | 0 |
10 Abr 2024 | 1.171,12 | 6,84 | 0,59% | 1.164,28 | 1.176,61 | 1.163,46 | 0 |
09 Abr 2024 | 1.164,28 | -8,29 | -0,71% | 1.172,57 | 1.172,57 | 1.162,05 | 0 |
08 Abr 2024 | 1.172,57 | 2,87 | 0,25% | 1.169,70 | 1.173,80 | 1.167,49 | 0 |
05 Abr 2024 | 1.169,70 | -0,24 | -0,02% | 1.169,94 | 1.169,94 | 1.155,42 | 0 |
04 Abr 2024 | 1.169,94 | 2,26 | 0,19% | 1.167,68 | 1.171,97 | 1.164,19 | 0 |
03 Abr 2024 | 1.167,68 | -0,52 | -0,04% | 1.168,20 | 1.172,25 | 1.165,02 | 0 |
02 Abr 2024 | 1.168,20 | -15,58 | -1,32% | 1.183,78 | 1.184,52 | 1.166,49 | 0 |
28 Mar 2024 | 1.183,78 | 5,65 | 0,48% | 1.178,13 | 1.185,73 | 1.176,50 | 0 |
27 Mar 2024 | 1.178,13 | 3,77 | 0,32% | 1.174,36 | 1.183,58 | 1.174,36 | 0 |
26 Mar 2024 | 1.174,36 | 4,49 | 0,38% | 1.169,87 | 1.181,63 | 1.167,27 | 0 |
25 Mar 2024 | 1.169,87 | 5,82 | 0,50% | 1.164,05 | 1.170,51 | 1.160,15 | 0 |
22 Mar 2024 | 1.164,05 | -0,92 | -0,08% | 1.164,97 | 1.166,13 | 1.159,92 | 0 |
21 Mar 2024 | 1.164,97 | 6,52 | 0,56% | 1.158,45 | 1.167,57 | 1.158,45 | 0 |
20 Mar 2024 | 1.158,45 | 0,16 | 0,01% | 1.158,29 | 1.160,85 | 1.155,88 | 0 |
19 Mar 2024 | 1.158,29 | 6,70 | 0,58% | 1.151,59 | 1.159,36 | 1.146,47 | 0 |
18 Mar 2024 | 1.151,59 | -0,20 | -0,02% | 1.151,79 | 1.155,70 | 1.148,12 | 0 |
15 Mar 2024 | 1.151,79 | -2,35 | -0,20% | 1.154,14 | 1.163,23 | 1.151,79 | 0 |
14 Mar 2024 | 1.154,14 | 2,74 | 0,24% | 1.151,40 | 1.154,14 | 1.143,46 | 0 |
13 Mar 2024 | 1.151,40 | -18,68 | -1,60% | 1.170,08 | 1.171,87 | 1.151,40 | 0 |
12 Mar 2024 | 1.170,08 | 6,80 | 0,58% | 1.163,28 | 1.170,18 | 1.163,28 | 0 |
11 Mar 2024 | 1.163,28 | -0,07 | -0,01% | 1.163,35 | 1.163,35 | 1.155,51 | 0 |