Cotações Históricas EBUY
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
29 Abr 2024 | 11,419 | -0,09 | -0,82% | 11,47 | 11,47 | 11,419 | 77 |
26 Abr 2024 | 11,513 | 0,36 | 3,20% | 11,513 | 11,513 | 11,513 | 0 |
25 Abr 2024 | 11,156 | -0,18 | -1,60% | 11,156 | 11,156 | 11,156 | 2 |
24 Abr 2024 | 11,337 | 0,05 | 0,42% | 11,346 | 11,346 | 11,337 | 496 |
23 Abr 2024 | 11,29 | 0,23 | 2,04% | 11,198 | 11,29 | 11,198 | 241 |
22 Abr 2024 | 11,064 | 0,05 | 0,44% | 11,078 | 11,138 | 11,064 | 1.186 |
19 Abr 2024 | 11,015 | -0,12 | -1,09% | 11,015 | 11,015 | 11,015 | 56 |
18 Abr 2024 | 11,136 | 0,04 | 0,34% | 11,136 | 11,136 | 11,136 | 0 |
17 Abr 2024 | 11,098 | -0,09 | -0,84% | 11,098 | 11,098 | 11,098 | 398 |
16 Abr 2024 | 11,192 | -0,18 | -1,55% | 11,192 | 11,192 | 11,192 | 7 |
15 Abr 2024 | 11,368 | -0,09 | -0,80% | 11,466 | 11,466 | 11,368 | 89 |
12 Abr 2024 | 11,46 | -0,03 | -0,27% | 11,46 | 11,46 | 11,46 | 990 |
11 Abr 2024 | 11,491 | 0,06 | 0,54% | 11,491 | 11,491 | 11,491 | 42 |
10 Abr 2024 | 11,429 | 0,08 | 0,72% | 11,429 | 11,429 | 11,429 | 0 |
09 Abr 2024 | 11,347 | -0,07 | -0,57% | 11,347 | 11,347 | 11,347 | 439 |
08 Abr 2024 | 11,412 | 0,01 | 0,09% | 11,378 | 11,412 | 11,378 | 681 |
05 Abr 2024 | 11,402 | -0,12 | -1,03% | 11,402 | 11,402 | 11,402 | 1.584 |
04 Abr 2024 | 11,521 | 0,02 | 0,21% | 11,521 | 11,521 | 11,521 | 13 |
03 Abr 2024 | 11,497 | -0,01 | -0,07% | 11,497 | 11,497 | 11,497 | 3 |
02 Abr 2024 | 11,505 | -0,06 | -0,50% | 11,505 | 11,505 | 11,505 | 1 |
28 Mar 2024 | 11,563 | 0,10 | 0,87% | 11,563 | 11,563 | 11,563 | 1 |
27 Mar 2024 | 11,463 | -0,09 | -0,80% | 11,463 | 11,463 | 11,463 | 0 |
26 Mar 2024 | 11,556 | 0,05 | 0,42% | 11,556 | 11,556 | 11,556 | 1 |
25 Mar 2024 | 11,508 | -0,06 | -0,55% | 11,56 | 11,56 | 11,508 | 1.836 |
22 Mar 2024 | 11,572 | -0,02 | -0,18% | 11,572 | 11,572 | 11,572 | 0 |
21 Mar 2024 | 11,593 | 0,30 | 2,62% | 11,593 | 11,593 | 11,593 | 0 |
20 Mar 2024 | 11,297 | 0,09 | 0,82% | 11,297 | 11,297 | 11,297 | 61 |
19 Mar 2024 | 11,205 | -0,05 | -0,44% | 11,205 | 11,205 | 11,205 | 18 |
18 Mar 2024 | 11,254 | 0,11 | 1,01% | 11,254 | 11,254 | 11,254 | 4 |
15 Mar 2024 | 11,142 | -0,13 | -1,19% | 11,142 | 11,142 | 11,142 | 10 |
14 Mar 2024 | 11,276 | -0,04 | -0,37% | 11,276 | 11,276 | 11,276 | 32 |
13 Mar 2024 | 11,318 | 0,04 | 0,33% | 11,318 | 11,318 | 11,318 | 55 |
12 Mar 2024 | 11,281 | 0,20 | 1,76% | 11,281 | 11,281 | 11,281 | 2 |
11 Mar 2024 | 11,086 | 0,03 | 0,31% | 11,086 | 11,086 | 11,086 | 5 |
08 Mar 2024 | 11,052 | -0,08 | -0,74% | 11,052 | 11,052 | 11,052 | 16 |
07 Mar 2024 | 11,134 | 0,00 | 0,00% | 11,134 | 11,134 | 11,134 | 1 |
06 Mar 2024 | 11,134 | 0,13 | 1,14% | 11,134 | 11,134 | 11,134 | 2 |
05 Mar 2024 | 11,008 | -0,25 | -2,21% | 11,008 | 11,008 | 11,008 | 2 |
04 Mar 2024 | 11,257 | -0,05 | -0,46% | 11,217 | 11,257 | 11,217 | 409 |
01 Mar 2024 | 11,309 | 0,15 | 1,37% | 11,309 | 11,309 | 11,309 | 213 |
29 Fev 2024 | 11,156 | 0,01 | 0,12% | 11,156 | 11,156 | 11,156 | 0 |
28 Fev 2024 | 11,143 | -0,03 | -0,30% | 11,143 | 11,143 | 11,143 | 5 |
27 Fev 2024 | 11,176 | -0,01 | -0,09% | 11,176 | 11,176 | 11,176 | 3 |
26 Fev 2024 | 11,186 | 0,05 | 0,43% | 11,186 | 11,186 | 11,186 | 1 |
23 Fev 2024 | 11,138 | -0,01 | -0,08% | 11,138 | 11,138 | 11,138 | 0 |
22 Fev 2024 | 11,147 | 0,23 | 2,12% | 11,147 | 11,147 | 11,147 | 183 |
21 Fev 2024 | 10,916 | -0,14 | -1,24% | 10,916 | 10,916 | 10,916 | 1 |
20 Fev 2024 | 11,053 | -0,18 | -1,58% | 11,053 | 11,053 | 11,053 | 0 |
19 Fev 2024 | 11,231 | -0,07 | -0,64% | 11,231 | 11,231 | 11,231 | 0 |
16 Fev 2024 | 11,303 | 0,03 | 0,29% | 11,303 | 11,303 | 11,303 | 1 |
15 Fev 2024 | 11,27 | 0,03 | 0,27% | 11,27 | 11,27 | 11,27 | 0 |
14 Fev 2024 | 11,24 | 0,09 | 0,77% | 11,24 | 11,24 | 11,24 | 1.600 |
13 Fev 2024 | 11,154 | -0,22 | -1,93% | 11,256 | 11,256 | 11,154 | 308 |
12 Fev 2024 | 11,374 | 0,12 | 1,03% | 11,374 | 11,374 | 11,374 | 1.598 |
09 Fev 2024 | 11,258 | 0,07 | 0,65% | 11,258 | 11,258 | 11,258 | 1.599 |
08 Fev 2024 | 11,185 | 0,04 | 0,37% | 11,185 | 11,185 | 11,185 | 24 |
07 Fev 2024 | 11,144 | 0,06 | 0,57% | 11,144 | 11,144 | 11,144 | 0 |
06 Fev 2024 | 11,081 | 0,06 | 0,51% | 11,081 | 11,081 | 11,081 | 0 |
05 Fev 2024 | 11,025 | 0,08 | 0,73% | 11,025 | 11,025 | 11,025 | 118 |
02 Fev 2024 | 10,945 | 0,20 | 1,85% | 10,945 | 10,945 | 10,945 | 34 |
01 Fev 2024 | 10,746 | -0,01 | -0,08% | 10,746 | 10,746 | 10,746 | 10 |
31 Jan 2024 | 10,755 | -0,23 | -2,08% | 10,755 | 10,755 | 10,755 | 8 |