Cotações Históricas EQQJ
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
16 Mai 2024 | 34,165 | 0,10 | 0,31% | 34,135 | 34,1775 | 34,1025 | 17 |
15 Mai 2024 | 34,06 | 0,34 | 1,02% | 33,915 | 34,075 | 33,885 | 1 |
14 Mai 2024 | 33,715 | 0,07 | 0,19% | 33,515 | 33,7925 | 33,325 | 283 |
13 Mai 2024 | 33,65 | 0,21 | 0,64% | 33,385 | 33,715 | 33,385 | 948 |
10 Mai 2024 | 33,435 | 0,02 | 0,07% | 33,66 | 33,7125 | 33,435 | 66 |
09 Mai 2024 | 33,4125 | 0,19 | 0,56% | 33,32 | 33,4325 | 33,32 | 16 |
08 Mai 2024 | 33,225 | -0,32 | -0,97% | 33,225 | 33,225 | 33,225 | 0 |
07 Mai 2024 | 33,55 | 0,55 | 1,66% | 33,535 | 33,55 | 33,3575 | 314 |
03 Mai 2024 | 33,0025 | 0,51 | 1,58% | 32,855 | 33,3325 | 31,48 | 463 |
02 Mai 2024 | 32,49 | 0,18 | 0,56% | 32,445 | 32,5825 | 31,2775 | 152 |
01 Mai 2024 | 32,31 | -0,59 | -1,78% | 32,56 | 32,56 | 31,2575 | 59 |
30 Abr 2024 | 32,895 | -0,25 | -0,76% | 32,895 | 32,895 | 32,895 | 1 |
29 Abr 2024 | 33,1475 | 0,32 | 0,97% | 33,1475 | 33,1475 | 33,1475 | 5 |
26 Abr 2024 | 32,83 | 0,34 | 1,05% | 32,94 | 33,11 | 31,4375 | 2.857 |
25 Abr 2024 | 32,4875 | -0,14 | -0,43% | 32,4875 | 32,4875 | 32,4875 | 0 |
24 Abr 2024 | 32,6275 | -0,21 | -0,63% | 32,88 | 32,91 | 32,5925 | 2 |
23 Abr 2024 | 32,835 | 0,80 | 2,50% | 32,835 | 32,835 | 32,835 | 0 |
22 Abr 2024 | 32,035 | -0,09 | -0,28% | 32,035 | 32,035 | 32,035 | 82 |
19 Abr 2024 | 32,125 | -0,47 | -1,43% | 32,33 | 32,465 | 31,215 | 2.501 |
18 Abr 2024 | 32,59 | -0,08 | -0,23% | 32,605 | 32,8125 | 32,47 | 198 |
17 Abr 2024 | 32,665 | -0,15 | -0,44% | 32,97 | 33,0425 | 32,6375 | 1.619 |
16 Abr 2024 | 32,81 | -0,48 | -1,44% | 32,735 | 32,88 | 31,4575 | 2.545 |
15 Abr 2024 | 33,29 | -0,28 | -0,83% | 33,54 | 33,70 | 31,845 | 16.029 |
12 Abr 2024 | 33,57 | -0,25 | -0,75% | 33,75 | 33,75 | 31,915 | 1 |
11 Abr 2024 | 33,8225 | -0,14 | -0,42% | 33,8225 | 33,8225 | 33,8225 | 1 |
10 Abr 2024 | 33,965 | -0,26 | -0,76% | 33,985 | 34,125 | 33,8825 | 67 |
09 Abr 2024 | 34,225 | -0,07 | -0,20% | 34,225 | 34,225 | 34,225 | 75 |
08 Abr 2024 | 34,2925 | 0,21 | 0,62% | 34,13 | 34,32 | 33,9875 | 4 |
05 Abr 2024 | 34,08 | -0,53 | -1,52% | 34,035 | 34,1025 | 33,935 | 8 |
04 Abr 2024 | 34,605 | 0,20 | 0,60% | 34,44 | 34,685 | 34,35 | 23 |
03 Abr 2024 | 34,40 | 0,18 | 0,53% | 34,15 | 34,40 | 34,05 | 4 |
02 Abr 2024 | 34,22 | -0,69 | -1,96% | 34,205 | 34,245 | 32,125 | 77 |
28 Mar 2024 | 34,905 | 0,29 | 0,83% | 34,76 | 34,99 | 32,475 | 625 |
27 Mar 2024 | 34,6175 | -0,04 | -0,12% | 34,605 | 34,6225 | 34,5275 | 4 |
26 Mar 2024 | 34,6575 | 0,15 | 0,43% | 34,6575 | 34,6575 | 34,6575 | 75 |
25 Mar 2024 | 34,5075 | 0,15 | 0,44% | 34,54 | 34,5675 | 34,4875 | 3 |
22 Mar 2024 | 34,355 | -0,37 | -1,06% | 34,51 | 34,5175 | 34,3275 | 2.350 |
21 Mar 2024 | 34,7225 | 0,82 | 2,43% | 34,7225 | 34,7225 | 34,7225 | 0 |
20 Mar 2024 | 33,90 | 0,05 | 0,16% | 33,965 | 33,965 | 33,8625 | 230 |
19 Mar 2024 | 33,8475 | -0,16 | -0,48% | 33,8475 | 33,8475 | 33,8475 | 0 |
18 Mar 2024 | 34,01 | -0,05 | -0,15% | 34,01 | 34,01 | 34,01 | 75 |
15 Mar 2024 | 34,06 | -0,17 | -0,50% | 34,225 | 34,225 | 33,935 | 6.913 |
14 Mar 2024 | 34,2325 | -0,58 | -1,67% | 34,2325 | 34,2325 | 34,2325 | 0 |
13 Mar 2024 | 34,8125 | 0,11 | 0,31% | 34,60 | 34,8825 | 34,60 | 9.255 |
12 Mar 2024 | 34,705 | 0,17 | 0,51% | 34,705 | 34,705 | 34,705 | 8.957 |
11 Mar 2024 | 34,53 | -0,21 | -0,59% | 34,53 | 34,53 | 34,53 | 0 |
08 Mar 2024 | 34,735 | 0,14 | 0,41% | 34,885 | 35,1625 | 32,615 | 4.566 |
07 Mar 2024 | 34,5925 | 0,17 | 0,50% | 34,595 | 34,62 | 34,4575 | 1 |
06 Mar 2024 | 34,42 | 0,48 | 1,42% | 34,235 | 34,54 | 32,315 | 256 |
05 Mar 2024 | 33,9375 | -0,58 | -1,67% | 33,915 | 33,945 | 33,865 | 39 |
04 Mar 2024 | 34,5125 | 0,27 | 0,78% | 34,59 | 34,59 | 34,335 | 17 |
01 Mar 2024 | 34,245 | 0,51 | 1,52% | 34,085 | 34,325 | 34,06 | 195 |
29 Fev 2024 | 33,7325 | 0,09 | 0,26% | 33,7325 | 33,7325 | 33,7325 | 0 |
28 Fev 2024 | 33,645 | -0,03 | -0,07% | 33,51 | 33,6625 | 31,835 | 162 |
27 Fev 2024 | 33,67 | 0,11 | 0,31% | 33,415 | 33,7275 | 31,8975 | 185 |
26 Fev 2024 | 33,565 | 0,05 | 0,16% | 33,615 | 33,68 | 31,89 | 96 |
23 Fev 2024 | 33,5125 | 0,05 | 0,14% | 33,5125 | 33,5125 | 33,5125 | 2 |
22 Fev 2024 | 33,465 | 0,60 | 1,83% | 33,465 | 33,465 | 33,465 | 0 |
21 Fev 2024 | 32,865 | -0,11 | -0,33% | 32,91 | 32,94 | 32,82 | 1 |
20 Fev 2024 | 32,975 | -0,42 | -1,27% | 33,235 | 33,33 | 32,875 | 3.088 |
19 Fev 2024 | 33,3975 | -0,35 | -1,03% | 33,49 | 33,49 | 33,375 | 513 |