Hot Features
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EURYER
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 22 Jul 2024 | 272,32232 | -0,08 | -0,03% | 272,32232 | 272,40381 | 272,32232 | 0 |
| 21 Jul 2024 | 272,40381 | 0,00 | 0,00% | 272,40381 | 272,40381 | 272,40381 | 0 |
| 20 Jul 2024 | 272,40381 | 0,00 | 0,00% | 272,40381 | 272,40381 | 272,40381 | 0 |
| 19 Jul 2024 | 272,40381 | -1,23 | -0,45% | 272,34792 | 273,63605 | 272,34792 | 0 |
| 18 Jul 2024 | 273,63605 | 0,00 | 0,00% | 273,63605 | 273,63605 | 273,63605 | 0 |
| 17 Jul 2024 | 273,63605 | 0,94 | 0,34% | 273,63605 | 273,63605 | 272,69706 | 0 |
| 16 Jul 2024 | 272,69706 | 0,00 | 0,00% | 272,69706 | 272,69706 | 272,69706 | 0 |
| 15 Jul 2024 | 272,69706 | -0,33 | -0,12% | 272,77184 | 273,03167 | 272,69706 | 0 |
| 14 Jul 2024 | 273,03167 | 0,00 | 0,00% | 273,03167 | 273,03167 | 273,03167 | 0 |
| 13 Jul 2024 | 273,03167 | 0,00 | 0,00% | 273,03167 | 273,03167 | 273,03167 | 0 |
| 12 Jul 2024 | 273,03167 | 0,98 | 0,36% | 273,03167 | 273,03167 | 272,04803 | 0 |
| 11 Jul 2024 | 272,04803 | 0,92 | 0,34% | 271,99595 | 272,0752 | 271,12705 | 0 |
| 10 Jul 2024 | 271,12705 | -0,06 | -0,02% | 271,15413 | 271,19167 | 271,12705 | 0 |
| 09 Jul 2024 | 271,19167 | 0,00 | 0,00% | 271,19167 | 271,19167 | 271,19167 | 0 |
| 08 Jul 2024 | 271,19167 | -0,27 | -0,10% | 271,19167 | 271,46512 | 271,19167 | 0 |
| 07 Jul 2024 | 271,46512 | 0,00 | 0,00% | 271,46512 | 271,46512 | 271,46512 | 0 |
| 06 Jul 2024 | 271,46512 | 0,00 | 0,00% | 271,46512 | 271,46512 | 271,46512 | 0 |
| 05 Jul 2024 | 271,46512 | 1,36 | 0,50% | 271,12331 | 271,46512 | 270,10409 | 0 |
| 04 Jul 2024 | 270,10409 | 0,00 | 0,00% | 270,10409 | 270,10409 | 270,10409 | 0 |
| 03 Jul 2024 | 270,10409 | 1,29 | 0,48% | 270,27756 | 270,27756 | 268,81778 | 0 |
| 02 Jul 2024 | 268,81778 | 0,00 | 0,00% | 268,81778 | 268,81778 | 268,81778 | 0 |
| 01 Jul 2024 | 268,81778 | 1,35 | 0,50% | 268,84462 | 268,84462 | 267,47278 | 0 |
| 30 Jun 2024 | 267,47278 | 0,00 | 0,00% | 267,47278 | 267,47278 | 267,47278 | 0 |
| 29 Jun 2024 | 267,47278 | 0,00 | 0,00% | 267,47278 | 267,47278 | 267,47278 | 0 |
| 28 Jun 2024 | 267,47278 | 0,00 | 0,00% | 267,47278 | 267,47278 | 267,47278 | 0 |
| 27 Jun 2024 | 267,47278 | 0,00 | 0,00% | 267,47278 | 267,47278 | 267,47278 | 0 |
| 26 Jun 2024 | 267,47278 | -0,69 | -0,26% | 267,47278 | 268,15881 | 267,47278 | 0 |
| 25 Jun 2024 | 268,15881 | -0,32 | -0,12% | 268,76207 | 268,81778 | 267,82275 | 0 |
| 24 Jun 2024 | 268,48048 | 0,51 | 0,19% | 268,48048 | 268,48048 | 267,96895 | 0 |
| 23 Jun 2024 | 267,96895 | 0,00 | 0,00% | 267,96895 | 267,96895 | 267,96895 | 0 |
| 22 Jun 2024 | 267,96895 | 0,00 | 0,00% | 267,96895 | 267,96895 | 267,96895 | 0 |
| 21 Jun 2024 | 267,96895 | -0,01 | 0,00% | 267,69961 | 267,9957 | 267,69961 | 0 |
| 20 Jun 2024 | 267,97756 | -1,01 | -0,38% | 268,0579 | 268,99108 | 267,9508 | 0 |
| 19 Jun 2024 | 268,99108 | 0,16 | 0,06% | 268,99108 | 269,01794 | 268,82644 | 0 |
| 18 Jun 2024 | 268,82644 | 0,10 | 0,04% | 268,82932 | 268,82932 | 268,7312 | 0 |
| 17 Jun 2024 | 268,7312 | 0,77 | 0,29% | 268,70437 | 268,7312 | 267,95846 | 0 |
| 16 Jun 2024 | 267,95846 | 0,00 | 0,00% | 267,95846 | 267,95846 | 267,95846 | 0 |
| 15 Jun 2024 | 267,95846 | 0,00 | 0,00% | 267,95846 | 267,95846 | 267,95846 | 0 |
| 14 Jun 2024 | 267,95846 | -0,91 | -0,34% | 267,82132 | 268,86397 | 267,82132 | 0 |
| 13 Jun 2024 | 268,86397 | -1,73 | -0,64% | 268,86108 | 270,59014 | 268,86108 | 0 |
| 12 Jun 2024 | 270,59014 | 1,63 | 0,60% | 271,5732 | 271,5732 | 268,96388 | 0 |
| 11 Jun 2024 | 268,96388 | -1,68 | -0,62% | 268,68482 | 270,6478 | 268,68482 | 0 |
| 10 Jun 2024 | 270,6478 | 0,00 | 0,00% | 270,6478 | 270,6478 | 270,6478 | 0 |
| 09 Jun 2024 | 270,6478 | 0,00 | 0,00% | 270,6478 | 270,6478 | 270,6478 | 0 |
| 08 Jun 2024 | 270,6478 | 0,00 | 0,00% | 270,6478 | 270,6478 | 270,6478 | 0 |
| 07 Jun 2024 | 270,6478 | -2,12 | -0,78% | 270,6478 | 272,7644 | 270,6478 | 0 |
| 06 Jun 2024 | 272,7644 | 0,87 | 0,32% | 272,7644 | 272,7644 | 271,8979 | 0 |
| 05 Jun 2024 | 271,8979 | -0,51 | -0,19% | 271,8979 | 272,40974 | 271,8979 | 0 |
| 04 Jun 2024 | 272,40974 | -0,32 | -0,12% | 272,23995 | 272,72776 | 272,23995 | 0 |
| 03 Jun 2024 | 272,72776 | 1,23 | 0,45% | 272,54718 | 272,72776 | 271,49516 | 0 |
| 02 Jun 2024 | 271,49516 | 0,00 | 0,00% | 271,49516 | 271,49516 | 271,49516 | 0 |
| 01 Jun 2024 | 271,49516 | 0,00 | 0,00% | 271,49516 | 271,49516 | 271,49516 | 0 |
| 31 Mai 2024 | 271,49516 | 0,00 | 0,00% | 271,66955 | 271,66955 | 271,49516 | 0 |
| 30 Mai 2024 | 271,49873 | 1,05 | 0,39% | 271,46132 | 271,49873 | 270,44833 | 0 |
| 29 Mai 2024 | 270,44833 | -1,73 | -0,63% | 270,76866 | 272,17577 | 270,42133 | 0 |
| 28 Mai 2024 | 272,17577 | 0,66 | 0,24% | 272,20295 | 272,20295 | 271,51161 | 0 |
| 27 Mai 2024 | 271,51161 | 0,00 | 0,00% | 271,51161 | 271,51161 | 271,51161 | 0 |
| 26 Mai 2024 | 271,51161 | 0,00 | 0,00% | 271,51161 | 271,51161 | 271,51161 | 0 |
| 25 Mai 2024 | 271,51161 | 0,00 | 0,00% | 271,51161 | 271,51161 | 271,51161 | 0 |
| 24 Mai 2024 | 271,51161 | 0,95 | 0,35% | 271,51161 | 271,51161 | 270,56088 | 0 |
| 23 Mai 2024 | 270,56088 | -0,41 | -0,15% | 271,06167 | 271,06167 | 270,56088 | 0 |
| 22 Mai 2024 | 270,97073 | -0,17 | -0,06% | 270,81211 | 271,13973 | 270,81211 | 0 |
| 21 Mai 2024 | 271,13973 | -0,37 | -0,14% | 271,41274 | 271,51447 | 271,13973 | 0 |
| 20 Mai 2024 | 271,51447 | -0,25 | -0,09% | 271,51447 | 271,76927 | 271,51447 | 0 |
| 19 Mai 2024 | 271,76927 | 0,00 | 0,00% | 271,76927 | 271,76927 | 271,76927 | 0 |
| 18 Mai 2024 | 271,76927 | 0,00 | 0,00% | 271,76927 | 271,76927 | 271,76927 | 0 |
| 17 Mai 2024 | 271,76927 | 0,20 | 0,07% | 271,30836 | 271,76927 | 271,3355 | 0 |
| 16 Mai 2024 | 271,57313 | -0,17 | -0,06% | 271,57313 | 271,73853 | 271,57313 | 0 |
| 15 Mai 2024 | 271,73853 | 1,35 | 0,50% | 271,65936 | 271,73853 | 270,38798 | 0 |
| 14 Mai 2024 | 270,38798 | 0,30 | 0,11% | 270,93401 | 270,93401 | 270,09062 | 0 |
| 13 Mai 2024 | 270,09062 | 0,12 | 0,05% | 270,20245 | 270,20245 | 269,96582 | 0 |
| 12 Mai 2024 | 269,96582 | 0,00 | 0,00% | 269,96582 | 269,96582 | 269,96582 | 0 |
| 11 Mai 2024 | 269,96582 | 0,00 | 0,00% | 269,96582 | 269,96582 | 269,96582 | 0 |
| 10 Mai 2024 | 269,96582 | 0,00 | 0,00% | 269,96582 | 269,96582 | 269,96582 | 0 |
| 09 Mai 2024 | 269,96582 | 0,78 | 0,29% | 269,96582 | 269,96582 | 150,3723 | 0 |
| 08 Mai 2024 | 269,1834 | -0,53 | -0,20% | 269,1834 | 269,71121 | 269,1834 | 0 |
| 07 Mai 2024 | 269,71121 | 0,04 | 0,02% | 269,79705 | 269,79705 | 269,66776 | 0 |
| 06 Mai 2024 | 269,66776 | 0,10 | 0,04% | 269,72139 | 269,72139 | 269,54054 | 0 |
| 05 Mai 2024 | 269,57181 | 0,00 | 0,00% | 269,57181 | 269,57181 | 269,57181 | 0 |
| 04 Mai 2024 | 269,57181 | 0,00 | 0,00% | 269,57181 | 269,57181 | 269,57181 | 0 |
| 03 Mai 2024 | 269,57181 | 1,08 | 0,40% | 269,3628 | 269,57181 | 268,49021 | 0 |
| 02 Mai 2024 | 268,49021 | 0,15 | 0,06% | 268,48822 | 268,49021 | 268,33947 | 0 |
| 01 Mai 2024 | 268,33947 | 0,50 | 0,19% | 268,36627 | 268,36627 | 267,83803 | 0 |
| 30 Abr 2024 | 267,83803 | -0,60 | -0,22% | 267,83803 | 268,44108 | 267,83803 | 0 |
| 29 Abr 2024 | 268,44108 | -0,14 | -0,05% | 268,33175 | 268,57786 | 268,33175 | 0 |
| 28 Abr 2024 | 268,57786 | 0,00 | 0,00% | 268,57786 | 268,57786 | 268,57786 | 0 |
| 27 Abr 2024 | 268,57786 | 0,00 | 0,00% | 268,57786 | 268,57786 | 268,57786 | 0 |
| 26 Abr 2024 | 268,57786 | 0,00 | 0,00% | 268,57786 | 268,57786 | 268,57786 | 0 |
| 25 Abr 2024 | 268,57786 | 0,71 | 0,27% | 268,43713 | 268,6018 | 267,86287 | 0 |
| 24 Abr 2024 | 267,86287 | 0,09 | 0,03% | 267,81321 | 267,86287 | 267,77502 | 0 |
