Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas RBCETH
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 20 Mai 2024 | 0,00000668 | -0,00000061 | -8,37% | 0,00000727 | 0,00000743 | 0,00000665 | 602.113,00 |
| 19 Mai 2024 | 0,00000729 | -0,00000013 | -1,75% | 0,00000739 | 0,00000785 | 0,00000727 | 606.650,00 |
| 18 Mai 2024 | 0,00000742 | 0,00000002 | 0,27% | 0,00000741 | 0,00000771 | 0,00000736 | 572.938,00 |
| 17 Mai 2024 | 0,00000740 | -0,00000048 | -6,09% | 0,00000786 | 0,00000787 | 0,00000728 | 564.938,00 |
| 16 Mai 2024 | 0,00000788 | -0,00000017 | -2,11% | 0,00000806 | 0,00000856 | 0,00000784 | 511.372,00 |
| 15 Mai 2024 | 0,00000805 | -0,00000011 | -1,35% | 0,00000822 | 0,00000825 | 0,00000772 | 569.685,00 |
| 14 Mai 2024 | 0,00000816 | 0,00000016 | 2,00% | 0,00000798 | 0,00000827 | 0,00000789 | 514.073,00 |
| 13 Mai 2024 | 0,00000800 | -0,00000017 | -2,08% | 0,00000815 | 0,00000841 | 0,00000779 | 524.955,00 |
| 12 Mai 2024 | 0,00000817 | -0,00000016 | -1,92% | 0,00000835 | 0,00000835 | 0,00000797 | 528.994,00 |
| 11 Mai 2024 | 0,00000833 | -0,00000046 | -5,23% | 0,00000878 | 0,00000880 | 0,00000827 | 509.236,00 |
| 10 Mai 2024 | 0,00000879 | 0,00000049 | 5,90% | 0,00000830 | 0,00000923 | 0,00000825 | 508.878,00 |
| 09 Mai 2024 | 0,00000830 | -0,00000025 | -2,92% | 0,00000854 | 0,00000914 | 0,00000822 | 527.904,00 |
| 08 Mai 2024 | 0,00000855 | -0,00000012 | -1,38% | 0,00000868 | 0,00000897 | 0,00000853 | 489.673,00 |
| 07 Mai 2024 | 0,00000867 | 0,00000013 | 1,52% | 0,00000856 | 0,00000881 | 0,00000846 | 520.289,00 |
| 06 Mai 2024 | 0,00000854 | -0,00000019 | -2,18% | 0,00000873 | 0,00000886 | 0,00000853 | 447.974,00 |
| 05 Mai 2024 | 0,00000873 | -0,00000055 | -5,93% | 0,00000928 | 0,00000931 | 0,00000855 | 512.436,00 |
| 04 Mai 2024 | 0,00000928 | -0,00000013 | -1,38% | 0,00000939 | 0,00000942 | 0,00000894 | 446.202,00 |
| 03 Mai 2024 | 0,00000941 | -0,00000007 | -0,74% | 0,00000947 | 0,00000974 | 0,00000922 | 452.138,00 |
| 02 Mai 2024 | 0,00000948 | -0,00000025 | -2,57% | 0,00000975 | 0,00000991 | 0,00000915 | 450.046,00 |
| 01 Mai 2024 | 0,00000973 | 0,00000022 | 2,31% | 0,00000954 | 0,00001 | 0,00000948 | 462.984,00 |
| 30 Abr 2024 | 0,00000951 | -0,00000022 | -2,26% | 0,00000974 | 0,00000993 | 0,00000940 | 472.066,00 |
| 29 Abr 2024 | 0,00000973 | -0,00000005 | -0,51% | 0,00000981 | 0,00000994 | 0,00000968 | 423.685,00 |
| 28 Abr 2024 | 0,00000978 | -0,00000008 | -0,81% | 0,00000978 | 0,00000983 | 0,00000944 | 381.320,00 |
| 27 Abr 2024 | 0,00000986 | -0,00000014 | -1,40% | 0,00000997 | 0,00001 | 0,00000964 | 393.584,00 |
| 26 Abr 2024 | 0,00001 | -0,00000036 | -3,47% | 0,00001 | 0,00001 | 0,00000977 | 503.751,00 |
| 25 Abr 2024 | 0,00001 | 0,00000010 | 0,97% | 0,00001 | 0,000011 | 0,00001 | 502.406,00 |
| 24 Abr 2024 | 0,00001 | 0,00000037 | 3,74% | 0,00000983 | 0,00001 | 0,00000961 | 435.473,00 |
| 23 Abr 2024 | 0,00000989 | -0,00000031 | -3,04% | 0,00001 | 0,00001 | 0,00000966 | 495.809,00 |
| 22 Abr 2024 | 0,00001 | -0,00000041 | -3,86% | 0,000011 | 0,000011 | 0,00000990 | 446.801,00 |
| 21 Abr 2024 | 0,000011 | 0,00000016 | 1,53% | 0,00001 | 0,000011 | 0,00001 | 476.160,00 |
| 20 Abr 2024 | 0,00001 | 0,00000001 | 0,10% | 0,00001 | 0,000011 | 0,00001 | 460.740,00 |
| 19 Abr 2024 | 0,00001 | -0,00000045 | -4,13% | 0,000011 | 0,000011 | 0,00001 | 472.378,00 |
| 18 Abr 2024 | 0,000011 | -0,00000041 | -3,63% | 0,000011 | 0,000011 | 0,000011 | 496.998,00 |
| 17 Abr 2024 | 0,000011 | 0,00000067 | 6,30% | 0,000011 | 0,000011 | 0,000011 | 480.961,00 |
| 16 Abr 2024 | 0,000011 | 0,00000077 | 7,81% | 0,00000990 | 0,000014 | 0,00000979 | 657.286,00 |
| 15 Abr 2024 | 0,00000986 | 0,00000074 | 8,11% | 0,00000915 | 0,00001 | 0,00000901 | 515.069,00 |
| 14 Abr 2024 | 0,00000912 | -0,00000045 | -4,70% | 0,00000957 | 0,00000977 | 0,00000858 | 559.474,00 |
| 13 Abr 2024 | 0,00000957 | -0,00000015 | -1,54% | 0,00000959 | 0,00001 | 0,00000927 | 522.748,00 |
| 12 Abr 2024 | 0,00000972 | -0,00000037 | -3,67% | 0,00001 | 0,00001 | 0,00000972 | 540.224,00 |
| 11 Abr 2024 | 0,00001 | -0,00000007 | -0,69% | 0,00001 | 0,00001 | 0,00000981 | 439.983,00 |
| 10 Abr 2024 | 0,00001 | 0,00000042 | 4,31% | 0,00000968 | 0,000011 | 0,00000950 | 453.896,00 |
| 09 Abr 2024 | 0,00000974 | 0,00000044 | 4,73% | 0,00000937 | 0,00000974 | 0,00000913 | 509.784,00 |
| 08 Abr 2024 | 0,00000930 | -0,00000038 | -3,93% | 0,00000960 | 0,00000967 | 0,00000917 | 457.522,00 |
| 07 Abr 2024 | 0,00000968 | 0,00000016 | 1,68% | 0,00000950 | 0,00000995 | 0,00000940 | 487.359,00 |
| 06 Abr 2024 | 0,00000952 | -0,00000005 | -0,52% | 0,00000963 | 0,00000975 | 0,00000947 | 478.007,00 |
| 05 Abr 2024 | 0,00000957 | 0,00000007 | 0,74% | 0,00000952 | 0,00000988 | 0,00000948 | 511.142,00 |
| 04 Abr 2024 | 0,00000950 | -0,00000005 | -0,52% | 0,00000955 | 0,00000988 | 0,00000930 | 439.982,00 |
| 03 Abr 2024 | 0,00000955 | -0,00000005 | -0,52% | 0,00000961 | 0,00000982 | 0,00000937 | 388.240,00 |
| 02 Abr 2024 | 0,00000960 | -0,00000003 | -0,31% | 0,00000965 | 0,00001 | 0,00000957 | 402.808,00 |
| 01 Abr 2024 | 0,00000963 | -0,00000070 | -6,78% | 0,00001 | 0,000011 | 0,00000947 | 477.043,00 |
| 31 Mar 2024 | 0,00001 | 0,00000014 | 1,37% | 0,00001 | 0,000011 | 0,00001 | 435.230,00 |
| 30 Mar 2024 | 0,00001 | 0,00000059 | 6,15% | 0,00000959 | 0,00001 | 0,00000933 | 456.182,00 |
| 29 Mar 2024 | 0,00000960 | -0,00000006 | -0,62% | 0,00000963 | 0,00000983 | 0,00000930 | 568.494,00 |
| 28 Mar 2024 | 0,00000966 | -0,00000001 | -0,10% | 0,00000966 | 0,000011 | 0,00000926 | 661.559,00 |
| 27 Mar 2024 | 0,00000967 | 0,00000100 | 12,22% | 0,00000859 | 0,00000980 | 0,00000856 | 700.217,00 |
| 26 Mar 2024 | 0,00000818 | -0,00000053 | -6,08% | 0,00000871 | 0,00000886 | 0,00000818 | 760.012,00 |
| 25 Mar 2024 | 0,00000871 | -0,00000027 | -3,01% | 0,00000898 | 0,000013 | 0,00000861 | 842.163,00 |
| 24 Mar 2024 | 0,00000898 | 0,00000036 | 4,18% | 0,00000867 | 0,00000953 | 0,00000858 | 724.614,00 |
| 23 Mar 2024 | 0,00000862 | 0,00000024 | 2,86% | 0,00000839 | 0,00000877 | 0,00000830 | 771.600,00 |
| 22 Mar 2024 | 0,00000838 | 0,00000005 | 0,60% | 0,00000831 | 0,00000854 | 0,00000778 | 782.646,00 |
| 21 Mar 2024 | 0,00000833 | -0,00000095 | -10,24% | 0,00000923 | 0,00000929 | 0,00000829 | 794.672,00 |
| 20 Mar 2024 | 0,00000928 | 0,00000061 | 7,04% | 0,00000869 | 0,00000975 | 0,00000849 | 861.160,00 |
| 19 Mar 2024 | 0,00000867 | 0,00000007 | 0,81% | 0,00000859 | 0,00000878 | 0,00000838 | 784.791,00 |
| 18 Mar 2024 | 0,00000860 | -0,00000037 | -4,12% | 0,00000902 | 0,00000930 | 0,00000860 | 726.923,00 |
| 17 Mar 2024 | 0,00000897 | -0,00000043 | -4,57% | 0,00000933 | 0,00000946 | 0,00000878 | 695.052,00 |
| 16 Mar 2024 | 0,00000940 | 0,00000020 | 2,17% | 0,00000913 | 0,00000951 | 0,00000906 | 699.247,00 |
| 15 Mar 2024 | 0,00000920 | 0,00000008 | 0,88% | 0,00000910 | 0,00000956 | 0,00000888 | 664.894,00 |
| 14 Mar 2024 | 0,00000912 | -0,00000008 | -0,87% | 0,00000916 | 0,00000964 | 0,00000901 | 658.724,00 |
| 13 Mar 2024 | 0,00000920 | -0,00000001 | -0,11% | 0,00000923 | 0,00000971 | 0,00000908 | 696.991,00 |
| 12 Mar 2024 | 0,00000921 | -0,00000018 | -1,92% | 0,00000938 | 0,00000962 | 0,00000898 | 671.214,00 |
| 11 Mar 2024 | 0,00000939 | 0,00000036 | 3,99% | 0,00000904 | 0,00000949 | 0,00000886 | 735.084,00 |
| 10 Mar 2024 | 0,00000903 | -0,00000031 | -3,32% | 0,00000933 | 0,00000937 | 0,00000898 | 680.871,00 |
| 09 Mar 2024 | 0,00000934 | -0,00000029 | -3,01% | 0,00000964 | 0,00000974 | 0,00000926 | 637.356,00 |
| 08 Mar 2024 | 0,00000963 | -0,00000034 | -3,41% | 0,00000993 | 0,00001 | 0,00000932 | 656.377,00 |
| 07 Mar 2024 | 0,00000997 | 0,00000028 | 2,89% | 0,00000969 | 0,00000997 | 0,00000932 | 668.469,00 |
| 06 Mar 2024 | 0,00000969 | 0,00000046 | 4,98% | 0,00000923 | 0,00000991 | 0,00000907 | 664.662,00 |
| 05 Mar 2024 | 0,00000923 | 0,00000024 | 2,67% | 0,00000912 | 0,00000975 | 0,00000873 | 680.573,00 |
| 04 Mar 2024 | 0,00000899 | -0,00000026 | -2,81% | 0,00000929 | 0,00000934 | 0,00000887 | 671.364,00 |
| 03 Mar 2024 | 0,00000925 | -0,00000004 | -0,43% | 0,00000930 | 0,00000993 | 0,00000925 | 642.508,00 |
| 02 Mar 2024 | 0,00000929 | 0,00000005 | 0,54% | 0,00000929 | 0,00000944 | 0,00000884 | 735.218,00 |
| 01 Mar 2024 | 0,00000924 | -0,00000051 | -5,23% | 0,00000973 | 0,00001 | 0,00000913 | 687.453,00 |
| 29 Fev 2024 | 0,00000975 | 0,00000047 | 5,06% | 0,00000918 | 0,00001 | 0,00000915 | 765.271,00 |
| 28 Fev 2024 | 0,00000928 | 0,00000091 | 10,87% | 0,00000839 | 0,000011 | 0,00000838 | 680.078,00 |
| 27 Fev 2024 | 0,00000837 | -0,00000020 | -2,33% | 0,00000858 | 0,00000901 | 0,00000817 | 757.512,00 |
| 26 Fev 2024 | 0,00000857 | -0,00000012 | -1,38% | 0,00000870 | 0,00000885 | 0,00000851 | 757.456,00 |
| 25 Fev 2024 | 0,00000869 | 0,00000031 | 3,70% | 0,00000832 | 0,00000882 | 0,00000831 | 746.854,00 |
| 24 Fev 2024 | 0,00000838 | -0,00000058 | -6,47% | 0,00000890 | 0,00000892 | 0,00000834 | 806.003,00 |
| 23 Fev 2024 | 0,00000896 | -0,00000026 | -2,82% | 0,00000919 | 0,00000928 | 0,00000880 | 850.215,00 |
| 22 Fev 2024 | 0,00000922 | -0,00000009 | -0,97% | 0,00000936 | 0,00000954 | 0,00000905 | 967.218,00 |
| 21 Fev 2024 | 0,00000931 | 0,00000012 | 1,31% | 0,00000926 | 0,00000940 | 0,00000904 | 830.072,00 |
