Cotações Históricas EYEG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
01 Mai 2024 | 34,705 | 0,01 | 0,03% | 34,705 | 34,705 | 34,705 | 0 |
30 Abr 2024 | 34,6963 | -0,16 | -0,46% | 34,6963 | 34,6963 | 34,6963 | 1 |
29 Abr 2024 | 34,8561 | 0,12 | 0,35% | 34,84 | 34,88 | 34,81 | 4.001 |
26 Abr 2024 | 34,735 | 0,11 | 0,32% | 34,735 | 34,735 | 34,735 | 0 |
25 Abr 2024 | 34,6239 | -0,10 | -0,28% | 34,61 | 34,6239 | 34,61 | 300 |
24 Abr 2024 | 34,722 | -0,09 | -0,27% | 34,66 | 34,722 | 34,66 | 5.000 |
23 Abr 2024 | 34,815 | 0,08 | 0,23% | 34,74 | 34,815 | 34,74 | 90 |
22 Abr 2024 | 34,735 | 0,03 | 0,09% | 34,734 | 34,735 | 34,734 | 4.000 |
19 Abr 2024 | 34,705 | 0,05 | 0,14% | 34,715 | 34,77 | 34,705 | 5.800 |
18 Abr 2024 | 34,655 | -0,07 | -0,20% | 34,655 | 34,655 | 34,655 | 1 |
17 Abr 2024 | 34,725 | 0,18 | 0,51% | 34,77 | 34,77 | 34,725 | 401 |
16 Abr 2024 | 34,5477 | -0,14 | -0,40% | 34,52 | 34,57 | 34,52 | 1.500 |
15 Abr 2024 | 34,6859 | -0,28 | -0,81% | 34,73 | 34,73 | 34,66 | 200 |
12 Abr 2024 | 34,9676 | 0,07 | 0,21% | 35,00 | 35,00 | 34,9676 | 5.101 |
11 Abr 2024 | 34,895 | -0,04 | -0,11% | 34,9188 | 34,93 | 34,895 | 2.009 |
10 Abr 2024 | 34,935 | -0,42 | -1,17% | 35,0463 | 35,0463 | 34,92 | 1.304 |
09 Abr 2024 | 35,35 | 0,14 | 0,40% | 35,35 | 35,35 | 35,35 | 0 |
08 Abr 2024 | 35,21 | 0,02 | 0,04% | 35,11 | 35,21 | 35,11 | 6 |
05 Abr 2024 | 35,1947 | -0,17 | -0,48% | 35,2708 | 35,2708 | 35,1947 | 2.244 |
04 Abr 2024 | 35,365 | 0,09 | 0,25% | 35,365 | 35,365 | 35,365 | 0 |
03 Abr 2024 | 35,2773 | 0,02 | 0,06% | 35,2773 | 35,2773 | 35,2773 | 0 |
02 Abr 2024 | 35,255 | -0,05 | -0,14% | 35,255 | 35,255 | 35,255 | 0 |
01 Abr 2024 | 35,3053 | -0,44 | -1,24% | 35,49 | 35,49 | 35,3053 | 4 |
28 Mar 2024 | 35,7495 | 0,02 | 0,06% | 35,7495 | 35,7495 | 35,7495 | 0 |
27 Mar 2024 | 35,7279 | 0,15 | 0,43% | 35,7279 | 35,7279 | 35,7279 | 1 |
26 Mar 2024 | 35,575 | 0,01 | 0,03% | 35,575 | 35,575 | 35,575 | 1 |
25 Mar 2024 | 35,5657 | -0,09 | -0,26% | 35,5657 | 35,5657 | 35,5657 | 0 |
22 Mar 2024 | 35,6572 | 0,12 | 0,34% | 35,75 | 35,75 | 35,6572 | 3 |
21 Mar 2024 | 35,535 | 0,06 | 0,17% | 35,535 | 35,535 | 35,535 | 0 |
20 Mar 2024 | 35,475 | 0,04 | 0,11% | 35,475 | 35,475 | 35,475 | 0 |
19 Mar 2024 | 35,435 | 0,08 | 0,23% | 35,435 | 35,435 | 35,435 | 1 |
18 Mar 2024 | 35,355 | 0,04 | 0,13% | 35,38 | 35,38 | 35,355 | 2 |
15 Mar 2024 | 35,31 | -0,01 | -0,03% | 35,31 | 35,31 | 35,31 | 0 |
14 Mar 2024 | 35,3196 | -0,21 | -0,58% | 35,3196 | 35,3196 | 35,3196 | 1 |
13 Mar 2024 | 35,5264 | -0,02 | -0,06% | 35,55 | 35,55 | 35,5264 | 2 |
12 Mar 2024 | 35,5495 | -0,09 | -0,25% | 35,60 | 35,60 | 35,5495 | 2 |
11 Mar 2024 | 35,6388 | 0,00 | 0,00% | 35,64 | 35,64 | 35,6388 | 3 |
08 Mar 2024 | 35,64 | 0,06 | 0,18% | 35,64 | 35,64 | 35,64 | 2 |
07 Mar 2024 | 35,5756 | 0,04 | 0,10% | 35,5756 | 35,5756 | 35,5756 | 1 |
06 Mar 2024 | 35,5396 | 0,10 | 0,28% | 35,5396 | 35,5396 | 35,5396 | 10 |
05 Mar 2024 | 35,4404 | 0,18 | 0,50% | 35,4404 | 35,4404 | 35,4404 | 11 |
04 Mar 2024 | 35,264 | -0,06 | -0,16% | 35,264 | 35,264 | 35,264 | 2 |
01 Mar 2024 | 35,3197 | 0,02 | 0,05% | 35,29 | 35,3197 | 35,29 | 38 |
29 Fev 2024 | 35,3022 | 0,03 | 0,07% | 35,3022 | 35,3022 | 35,3022 | 1 |
28 Fev 2024 | 35,2758 | 0,06 | 0,16% | 35,2758 | 35,2758 | 35,2758 | 0 |
27 Fev 2024 | 35,2206 | -0,04 | -0,13% | 35,2206 | 35,2206 | 35,2206 | 1 |
26 Fev 2024 | 35,265 | -0,10 | -0,29% | 35,265 | 35,265 | 35,265 | 3 |
23 Fev 2024 | 35,3676 | 0,11 | 0,32% | 35,3676 | 35,3676 | 35,3676 | 0 |
22 Fev 2024 | 35,2531 | 0,04 | 0,11% | 35,2531 | 35,2531 | 35,2531 | 0 |
21 Fev 2024 | 35,2149 | -0,06 | -0,16% | 35,2149 | 35,2149 | 35,2149 | 0 |
20 Fev 2024 | 35,27 | 0,06 | 0,17% | 35,28 | 35,28 | 35,27 | 4 |
16 Fev 2024 | 35,2085 | -0,11 | -0,30% | 35,2085 | 35,2085 | 35,2085 | 3 |
15 Fev 2024 | 35,3141 | 0,12 | 0,35% | 35,3141 | 35,3141 | 35,3141 | 1 |
14 Fev 2024 | 35,1906 | 0,13 | 0,36% | 35,1906 | 35,1906 | 35,1906 | 0 |
13 Fev 2024 | 35,0654 | -0,31 | -0,88% | 35,0654 | 35,0654 | 35,0654 | 61 |
12 Fev 2024 | 35,3769 | 0,03 | 0,10% | 35,3769 | 35,3769 | 35,3769 | 2 |
09 Fev 2024 | 35,3428 | -0,05 | -0,13% | 35,29 | 35,3428 | 35,29 | 2 |
08 Fev 2024 | 35,39 | -0,14 | -0,39% | 35,39 | 35,39 | 35,39 | 1 |
07 Fev 2024 | 35,5296 | -0,07 | -0,20% | 35,5296 | 35,5296 | 35,5296 | 0 |
06 Fev 2024 | 35,60 | 0,20 | 0,56% | 35,60 | 35,60 | 35,60 | 9 |
05 Fev 2024 | 35,4005 | -0,28 | -0,80% | 35,4005 | 35,4005 | 35,4005 | 0 |
02 Fev 2024 | 35,6851 | -0,34 | -0,93% | 35,6851 | 35,6851 | 35,6851 | 3 |