Cotações Históricas EPAB
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
17 Mai 2024 | 34,0575 | -0,10 | -0,30% | 34,0575 | 34,0575 | 34,0575 | 0 |
16 Mai 2024 | 34,16 | -0,09 | -0,25% | 34,16 | 34,16 | 34,16 | 0 |
15 Mai 2024 | 34,245 | 0,37 | 1,10% | 34,245 | 34,245 | 34,245 | 0 |
14 Mai 2024 | 33,8725 | 0,20 | 0,59% | 33,8725 | 33,8725 | 33,8725 | 0 |
13 Mai 2024 | 33,675 | 0,12 | 0,35% | 33,675 | 33,675 | 33,675 | 0 |
10 Mai 2024 | 33,5575 | 0,20 | 0,61% | 33,5575 | 33,5575 | 33,5575 | 0 |
09 Mai 2024 | 33,3525 | 0,23 | 0,69% | 33,3525 | 33,3525 | 33,3525 | 0 |
08 Mai 2024 | 33,125 | 0,02 | 0,06% | 33,125 | 33,125 | 33,125 | 0 |
07 Mai 2024 | 33,105 | 0,62 | 1,91% | 33,105 | 33,105 | 33,105 | 0 |
03 Mai 2024 | 32,485 | 0,39 | 1,21% | 32,485 | 32,485 | 32,485 | 0 |
02 Mai 2024 | 32,0975 | 0,29 | 0,90% | 32,0975 | 32,0975 | 32,0975 | 0 |
01 Mai 2024 | 31,81 | -0,28 | -0,87% | 31,81 | 31,81 | 31,81 | 0 |
30 Abr 2024 | 32,09 | -0,36 | -1,12% | 32,48 | 32,48 | 32,09 | 209 |
29 Abr 2024 | 32,4525 | 0,05 | 0,17% | 32,4525 | 32,4525 | 32,4525 | 0 |
26 Abr 2024 | 32,3975 | 0,35 | 1,08% | 32,3975 | 32,3975 | 32,3975 | 0 |
25 Abr 2024 | 32,05 | -0,13 | -0,41% | 32,05 | 32,05 | 32,05 | 0 |
24 Abr 2024 | 32,1825 | -0,13 | -0,40% | 32,1825 | 32,1825 | 32,1825 | 0 |
23 Abr 2024 | 32,3125 | 0,71 | 2,25% | 32,3125 | 32,3125 | 32,3125 | 0 |
22 Abr 2024 | 31,60 | 0,11 | 0,36% | 31,60 | 31,60 | 31,60 | 0 |
19 Abr 2024 | 31,4875 | -0,07 | -0,23% | 31,4875 | 31,4875 | 31,4875 | 0 |
18 Abr 2024 | 31,56 | 0,20 | 0,63% | 31,56 | 31,56 | 31,56 | 0 |
17 Abr 2024 | 31,3625 | 0,05 | 0,16% | 31,3625 | 31,3625 | 31,3625 | 0 |
16 Abr 2024 | 31,3125 | -0,43 | -1,35% | 31,40 | 31,40 | 31,30 | 231 |
15 Abr 2024 | 31,7425 | 0,13 | 0,40% | 31,7425 | 31,7425 | 31,7425 | 0 |
12 Abr 2024 | 31,6175 | -0,30 | -0,94% | 31,6175 | 31,6175 | 31,6175 | 0 |
11 Abr 2024 | 31,9175 | -0,33 | -1,01% | 31,9175 | 31,9175 | 31,9175 | 0 |
10 Abr 2024 | 32,2425 | -0,26 | -0,80% | 32,485 | 32,485 | 32,2425 | 231 |
09 Abr 2024 | 32,5025 | -0,26 | -0,80% | 32,5025 | 32,5025 | 32,5025 | 0 |
08 Abr 2024 | 32,765 | 0,25 | 0,77% | 32,765 | 32,765 | 32,765 | 0 |
05 Abr 2024 | 32,515 | -0,44 | -1,32% | 32,515 | 32,515 | 32,515 | 0 |
04 Abr 2024 | 32,95 | 0,14 | 0,43% | 32,95 | 32,95 | 32,95 | 0 |
03 Abr 2024 | 32,81 | 0,35 | 1,07% | 32,81 | 32,81 | 32,81 | 0 |
02 Abr 2024 | 32,4625 | -0,44 | -1,33% | 32,4625 | 32,4625 | 32,4625 | 0 |
28 Mar 2024 | 32,90 | -0,02 | -0,05% | 32,90 | 32,90 | 32,90 | 0 |
27 Mar 2024 | 32,9175 | 0,02 | 0,05% | 32,9175 | 32,9175 | 32,9175 | 0 |
26 Mar 2024 | 32,90 | 0,14 | 0,44% | 32,90 | 32,90 | 32,90 | 0 |
25 Mar 2024 | 32,7575 | 0,12 | 0,38% | 32,7575 | 32,7575 | 32,7575 | 0 |
22 Mar 2024 | 32,635 | -0,20 | -0,60% | 32,635 | 32,635 | 32,635 | 0 |
21 Mar 2024 | 32,8325 | 0,36 | 1,09% | 32,8325 | 32,8325 | 32,8325 | 0 |
20 Mar 2024 | 32,4775 | -0,06 | -0,18% | 32,335 | 32,4775 | 32,335 | 511 |
19 Mar 2024 | 32,5375 | 0,06 | 0,18% | 32,455 | 32,5375 | 32,455 | 670 |
18 Mar 2024 | 32,4775 | -0,12 | -0,37% | 32,4775 | 32,4775 | 32,4775 | 0 |
15 Mar 2024 | 32,5975 | -0,04 | -0,11% | 32,5975 | 32,5975 | 32,5975 | 0 |
14 Mar 2024 | 32,635 | -0,22 | -0,65% | 32,635 | 32,635 | 32,635 | 0 |
13 Mar 2024 | 32,85 | 0,18 | 0,55% | 32,85 | 32,85 | 32,85 | 0 |
12 Mar 2024 | 32,67 | 0,34 | 1,04% | 32,67 | 32,67 | 32,67 | 0 |
11 Mar 2024 | 32,335 | -0,26 | -0,80% | 32,335 | 32,335 | 32,335 | 0 |
08 Mar 2024 | 32,595 | -0,05 | -0,15% | 32,595 | 32,595 | 32,595 | 0 |
07 Mar 2024 | 32,6425 | 0,42 | 1,31% | 32,6425 | 32,6425 | 32,6425 | 0 |
06 Mar 2024 | 32,22 | 0,25 | 0,80% | 32,22 | 32,22 | 32,22 | 0 |
05 Mar 2024 | 31,965 | -0,12 | -0,36% | 31,965 | 31,965 | 31,965 | 0 |
04 Mar 2024 | 32,08 | 0,15 | 0,45% | 32,08 | 32,08 | 32,08 | 0 |
01 Mar 2024 | 31,935 | 0,15 | 0,49% | 31,935 | 31,935 | 31,935 | 0 |
29 Fev 2024 | 31,78 | -0,08 | -0,25% | 31,78 | 31,78 | 31,78 | 0 |
28 Fev 2024 | 31,86 | -0,13 | -0,40% | 31,86 | 31,86 | 31,86 | 0 |
27 Fev 2024 | 31,9875 | 0,12 | 0,36% | 31,9875 | 31,9875 | 31,9875 | 0 |
26 Fev 2024 | 31,8725 | 0,01 | 0,04% | 31,8725 | 31,8725 | 31,8725 | 0 |
23 Fev 2024 | 31,86 | 0,06 | 0,20% | 31,86 | 31,86 | 31,86 | 0 |
22 Fev 2024 | 31,7975 | 0,54 | 1,73% | 31,7975 | 31,7975 | 31,7975 | 0 |
21 Fev 2024 | 31,2575 | 0,04 | 0,13% | 31,2575 | 31,2575 | 31,2575 | 0 |
20 Fev 2024 | 31,2175 | 0,11 | 0,34% | 31,2175 | 31,2175 | 31,2175 | 0 |
19 Fev 2024 | 31,1125 | -0,03 | -0,10% | 31,1125 | 31,1125 | 31,1125 | 0 |