Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EURVES
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 39,7318 | -0,09 | -0,24% | 40,2568 | 40,08552 | 39,7103 | 0 |
| 21 Jul 2024 | 39,82679 | 0,00 | 0,00% | 39,82679 | 39,82679 | 39,82679 | 0 |
| 20 Jul 2024 | 39,82679 | 0,00 | 0,00% | 39,82679 | 39,82679 | 39,82679 | 0 |
| 19 Jul 2024 | 39,82679 | 0,00 | -0,01% | 39,80483 | 39,8316 | 39,72649 | 0 |
| 18 Jul 2024 | 39,8289 | -0,10 | -0,26% | 39,93093 | 39,92793 | 39,75456 | 0 |
| 17 Jul 2024 | 39,93093 | 0,17 | 0,42% | 39,76154 | 39,94294 | 39,66235 | 0 |
| 16 Jul 2024 | 39,76213 | 0,03 | 0,07% | 39,73337 | 39,77607 | 39,62581 | 0 |
| 15 Jul 2024 | 39,73337 | 0,03 | 0,09% | 39,72239 | 39,9353 | 39,67041 | 0 |
| 14 Jul 2024 | 39,69894 | -0,14 | -0,35% | 39,8045 | 39,83677 | 39,69894 | 0 |
| 13 Jul 2024 | 39,83677 | 0,00 | 0,00% | 39,82928 | 39,83677 | 39,8045 | 0 |
| 12 Jul 2024 | 39,83677 | 0,17 | 0,43% | 39,66588 | 39,83677 | 39,63046 | 0 |
| 11 Jul 2024 | 39,66529 | 0,16 | 0,40% | 39,5135 | 39,75234 | 39,46611 | 0 |
| 10 Jul 2024 | 39,50795 | 0,08 | 0,20% | 39,44197 | 39,5135 | 39,42004 | 0 |
| 09 Jul 2024 | 39,42984 | 5,28 | 15,45% | 39,47896 | 39,51867 | 39,37163 | 0 |
| 08 Jul 2024 | 34,15445 | -5,08 | -12,96% | 39,23355 | 37,77276 | 34,08629 | 0 |
| 07 Jul 2024 | 39,23914 | -0,34 | -0,85% | 39,68428 | 39,68428 | 39,23914 | 0 |
| 06 Jul 2024 | 39,57452 | 0,00 | 0,00% | 39,56457 | 39,68428 | 39,56457 | 0 |
| 05 Jul 2024 | 39,57452 | 0,15 | 0,39% | 39,41103 | 39,57452 | 39,25675 | 0 |
| 04 Jul 2024 | 39,42201 | 0,09 | 0,24% | 39,32873 | 39,44985 | 39,28161 | 0 |
| 03 Jul 2024 | 39,32933 | 0,19 | 0,48% | 39,14338 | 39,4041 | 39,09385 | 0 |
| 02 Jul 2024 | 39,14338 | 0,04 | 0,10% | 39,1051 | 39,16728 | 38,98607 | 0 |
| 01 Jul 2024 | 39,10389 | 0,02 | 0,05% | 39,08589 | 39,22725 | 39,01471 | 0 |
| 30 Jun 2024 | 39,08589 | 0,06 | 0,16% | 39,01679 | 39,12228 | 39,02497 | 0 |
| 29 Jun 2024 | 39,02497 | 0,00 | 0,00% | 39,01679 | 39,02497 | 39,01679 | 0 |
| 28 Jun 2024 | 39,02497 | 0,08 | 0,20% | 38,9452 | 39,03479 | 38,85126 | 0 |
| 27 Jun 2024 | 38,9452 | 0,14 | 0,35% | 38,80944 | 38,98165 | 38,80354 | 0 |
| 26 Jun 2024 | 38,80826 | -0,10 | -0,26% | 38,8885 | 38,91121 | 38,73 | 0 |
| 25 Jun 2024 | 38,91121 | -0,09 | -0,22% | 38,99653 | 39,04872 | 38,8484 | 0 |
| 24 Jun 2024 | 38,99711 | 0,04 | 0,10% | 38,72706 | 39,04919 | 38,83508 | 0 |
| 23 Jun 2024 | 38,95932 | 0,07 | 0,19% | 38,96806 | 38,96806 | 38,83566 | 0 |
| 22 Jun 2024 | 38,88462 | 0,00 | 0,00% | 38,88953 | 38,96806 | 38,88462 | 0 |
| 21 Jun 2024 | 38,88462 | -0,03 | -0,07% | 38,91355 | 38,95965 | 38,77857 | 0 |
| 20 Jun 2024 | 38,91297 | -0,15 | -0,39% | 39,06472 | 39,04429 | 38,87464 | 0 |
| 19 Jun 2024 | 39,06414 | 0,02 | 0,06% | 39,0415 | 39,32473 | 38,83262 | 0 |
| 18 Jun 2024 | 39,04208 | -0,02 | -0,06% | 39,06702 | 39,15241 | 38,94177 | 0 |
| 17 Jun 2024 | 39,06702 | 0,07 | 0,17% | 38,94148 | 39,07168 | 38,72973 | 0 |
| 16 Jun 2024 | 39,00098 | 0,00 | 0,00% | 39,00098 | 39,00098 | 39,00098 | 0 |
| 15 Jun 2024 | 39,00098 | 0,00 | 0,00% | 39,00098 | 39,00098 | 39,00098 | 0 |
| 14 Jun 2024 | 39,00098 | -0,08 | -0,20% | 39,05872 | 39,08122 | 38,80355 | 0 |
| 13 Jun 2024 | 39,07892 | -0,28 | -0,71% | 39,3604 | 39,38515 | 39,05703 | 0 |
| 12 Jun 2024 | 39,35981 | 0,27 | 0,70% | 39,08703 | 39,50704 | 39,06394 | 0 |
| 11 Jun 2024 | 39,08703 | -0,10 | -0,26% | 39,1879 | 39,21453 | 39,0195 | 0 |
| 10 Jun 2024 | 39,1879 | -0,48 | -1,22% | 39,67237 | 40,05009 | 39,09965 | 0 |
| 09 Jun 2024 | 39,67237 | 0,26 | 0,66% | 39,41081 | 39,67237 | 38,88021 | 0 |
| 08 Jun 2024 | 39,41081 | -0,01 | -0,02% | 39,4199 | 39,4199 | 39,41081 | 0 |
| 07 Jun 2024 | 39,4199 | -0,27 | -0,68% | 39,69187 | 39,73452 | 39,33199 | 0 |
| 06 Jun 2024 | 39,69129 | 0,04 | 0,09% | 39,67993 | 39,7643 | 39,61609 | 0 |
| 05 Jun 2024 | 39,65533 | -0,06 | -0,16% | 39,69503 | 39,71569 | 39,607 | 0 |
| 04 Jun 2024 | 39,71705 | 0,00 | 0,00% | 39,67528 | 39,71705 | 39,67528 | 0 |
| 03 Jun 2024 | 39,71705 | 0,15 | 0,38% | 39,72302 | 39,74876 | 39,46043 | 0 |
| 02 Jun 2024 | 39,56775 | 0,00 | 0,00% | 39,56775 | 39,56775 | 39,56775 | 0 |
| 01 Jun 2024 | 39,56775 | 0,00 | 0,00% | 39,56775 | 39,56775 | 39,56775 | 0 |
| 31 Mai 2024 | 39,56775 | 0,03 | 0,08% | 39,55396 | 39,56775 | 39,53445 | 0 |
| 30 Mai 2024 | 39,53445 | 0,15 | 0,38% | 39,53297 | 39,53445 | 39,38502 | 0 |
| 29 Mai 2024 | 39,38502 | -0,26 | -0,66% | 39,44003 | 39,648 | 39,38502 | 0 |
| 28 Mai 2024 | 39,648 | 0,06 | 0,16% | 39,648 | 39,648 | 39,58608 | 0 |
| 27 Mai 2024 | 39,58608 | 0,00 | 0,00% | 39,58608 | 39,58608 | 39,58608 | 0 |
| 26 Mai 2024 | 39,58608 | 0,00 | 0,00% | 39,58608 | 39,58608 | 39,58608 | 0 |
| 25 Mai 2024 | 39,58608 | 0,00 | 0,00% | 39,58608 | 39,58608 | 39,58608 | 0 |
| 24 Mai 2024 | 39,58608 | 0,13 | 0,32% | 39,58608 | 39,58608 | 39,46043 | 0 |
| 23 Mai 2024 | 39,46043 | -0,13 | -0,33% | 39,52598 | 39,51259 | 39,44747 | 0 |
| 22 Mai 2024 | 39,59178 | 0,00 | 0,00% | 39,58106 | 39,59178 | 39,5019 | 0 |
| 21 Mai 2024 | 39,59178 | -0,08 | -0,21% | 39,66639 | 39,6741 | 39,59177 | 0 |
| 20 Mai 2024 | 39,6741 | -0,11 | -0,29% | 39,71168 | 39,78763 | 39,6741 | 0 |
| 19 Mai 2024 | 39,78763 | 0,00 | 0,00% | 39,78763 | 39,78763 | 39,78763 | 0 |
| 18 Mai 2024 | 39,78763 | 0,00 | 0,00% | 39,78763 | 39,78763 | 39,78763 | 0 |
| 17 Mai 2024 | 39,78763 | 0,05 | 0,12% | 39,69359 | 39,78763 | 39,70988 | 0 |
| 16 Mai 2024 | 39,74175 | 0,22 | 0,55% | 39,74175 | 39,74175 | 39,72694 | 0 |
| 15 Mai 2024 | 39,52543 | -0,04 | -0,11% | 39,52543 | 39,76135 | 39,52543 | 0 |
| 14 Mai 2024 | 39,56968 | 0,12 | 0,30% | 39,57632 | 39,57632 | 39,45184 | 0 |
| 13 Mai 2024 | 39,45184 | 0,06 | 0,16% | 39,18914 | 39,45184 | 39,18914 | 0 |
| 12 Mai 2024 | 39,38885 | 0,00 | 0,00% | 39,38885 | 39,38885 | 39,38885 | 0 |
| 11 Mai 2024 | 39,38885 | 0,00 | 0,00% | 39,38885 | 39,38885 | 39,38885 | 0 |
| 10 Mai 2024 | 39,38885 | 0,00 | 0,00% | 39,38885 | 39,38885 | 39,38885 | 0 |
| 09 Mai 2024 | 39,38885 | 0,14 | 0,34% | 39,38885 | 39,38885 | 39,25344 | 0 |
| 08 Mai 2024 | 39,25344 | -0,09 | -0,24% | 39,27316 | 39,34741 | 39,18914 | 0 |
| 07 Mai 2024 | 39,34741 | 0,01 | 0,03% | 39,36191 | 39,36191 | 39,33733 | 0 |
| 06 Mai 2024 | 39,33733 | 0,08 | 0,19% | 39,28531 | 39,33733 | 39,2612 | 0 |
| 05 Mai 2024 | 39,2612 | 0,00 | 0,00% | 39,2612 | 39,2612 | 39,2612 | 0 |
| 04 Mai 2024 | 39,2612 | 0,00 | 0,00% | 39,2612 | 39,2612 | 39,2612 | 0 |
| 03 Mai 2024 | 39,2612 | 0,15 | 0,39% | 38,95901 | 39,2612 | 38,95901 | 0 |
| 02 Mai 2024 | 39,11005 | 0,06 | 0,16% | 38,95901 | 39,11009 | 38,95901 | 0 |
| 01 Mai 2024 | 39,04941 | 0,13 | 0,33% | 39,02435 | 39,04941 | 38,91918 | 0 |
| 30 Abr 2024 | 38,91918 | -0,09 | -0,23% | 38,91918 | 39,00701 | 38,91918 | 0 |
| 29 Abr 2024 | 39,00701 | -0,02 | -0,04% | 38,98658 | 39,02275 | 38,98658 | 0 |
| 28 Abr 2024 | 39,02275 | 0,00 | 0,00% | 39,02275 | 39,02275 | 39,02275 | 0 |
| 27 Abr 2024 | 39,02275 | 0,00 | 0,00% | 39,02275 | 39,02275 | 39,02275 | 0 |
| 26 Abr 2024 | 39,02275 | 0,00 | 0,00% | 39,02275 | 39,02275 | 39,02275 | 0 |
| 25 Abr 2024 | 39,02275 | 0,15 | 0,39% | 38,95558 | 39,02275 | 38,87058 | 0 |
| 24 Abr 2024 | 38,87058 | 0,05 | 0,12% | 38,84578 | 38,87058 | 38,82472 | 0 |
