Cotações Históricas EDOC
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
03 Jul 2024 | 8,645 | 0,03 | 0,34% | 8,6369 | 8,6821 | 8,6184 | 0 |
02 Jul 2024 | 8,6155 | -0,07 | -0,80% | 8,6731 | 8,6852 | 8,5881 | 0 |
01 Jul 2024 | 8,685 | -0,12 | -1,35% | 8,799 | 8,8864 | 8,6486 | 0 |
28 Jun 2024 | 8,8039 | -0,08 | -0,89% | 8,871 | 8,9233 | 8,7129 | 0 |
27 Jun 2024 | 8,883 | -0,06 | -0,68% | 8,9129 | 8,913 | 8,8353 | 0 |
26 Jun 2024 | 8,9437 | -0,01 | -0,15% | 8,9728 | 8,9731 | 8,9049 | 0 |
25 Jun 2024 | 8,9571 | -0,06 | -0,67% | 8,9789 | 9,0139 | 8,9454 | 0 |
24 Jun 2024 | 9,0178 | -0,10 | -1,09% | 9,108 | 9,1357 | 9,0177 | 0 |
21 Jun 2024 | 9,1171 | 0,02 | 0,24% | 9,0929 | 9,1198 | 9,0377 | 0 |
20 Jun 2024 | 9,0951 | -0,10 | -1,06% | 9,1981 | 9,1994 | 9,0793 | 0 |
18 Jun 2024 | 9,1929 | 0,02 | 0,20% | 9,1605 | 9,2625 | 9,1403 | 0 |
17 Jun 2024 | 9,1746 | -0,04 | -0,49% | 9,2093 | 9,2264 | 9,1255 | 0 |
14 Jun 2024 | 9,2193 | -0,05 | -0,53% | 9,2566 | 9,2566 | 9,1483 | 0 |
13 Jun 2024 | 9,2684 | -0,06 | -0,67% | 9,3454 | 9,3589 | 9,2207 | 0 |
12 Jun 2024 | 9,3311 | 0,03 | 0,33% | 9,2766 | 9,5241 | 9,2766 | 0 |
11 Jun 2024 | 9,3008 | -0,03 | -0,27% | 9,3181 | 9,3265 | 9,2304 | 0 |
10 Jun 2024 | 9,3259 | 0,00 | 0,04% | 9,3167 | 9,3347 | 9,2384 | 0 |
07 Jun 2024 | 9,3219 | -0,10 | -1,02% | 9,4099 | 9,4099 | 9,2881 | 0 |
06 Jun 2024 | 9,4181 | 0,06 | 0,66% | 9,376 | 9,4358 | 9,3093 | 0 |
05 Jun 2024 | 9,3565 | 0,21 | 2,31% | 9,1566 | 9,3587 | 9,1563 | 0 |
04 Jun 2024 | 9,1451 | 0,04 | 0,47% | 9,113 | 9,1547 | 9,0455 | 0 |
03 Jun 2024 | 9,1022 | 0,03 | 0,30% | 9,092 | 9,2075 | 9,0571 | 0 |
31 Mai 2024 | 9,075 | -0,08 | -0,85% | 9,1161 | 9,1757 | 9,0062 | 0 |
30 Mai 2024 | 9,1526 | 0,00 | -0,02% | 9,153 | 9,2258 | 9,103 | 0 |
29 Mai 2024 | 9,1545 | -0,15 | -1,63% | 9,2927 | 9,2928 | 9,1238 | 0 |
28 Mai 2024 | 9,3059 | 0,08 | 0,88% | 9,296 | 5.270.000,00 | 0,08 | 0 |
24 Mai 2024 | 9,2249 | 0,10 | 1,10% | 9,094 | 9,2257 | 9,0936 | 0 |
23 Mai 2024 | 9,1242 | -0,21 | -2,25% | 9,3146 | 9,3151 | 9,0991 | 0 |
22 Mai 2024 | 9,3342 | -0,08 | -0,88% | 9,4164 | 9,437 | 9,3214 | 0 |
21 Mai 2024 | 9,4173 | -0,12 | -1,27% | 9,4706 | 9,4922 | 9,401 | 0 |
20 Mai 2024 | 9,5387 | 0,02 | 0,23% | 9,536 | 9,6613 | 9,5249 | 0 |
17 Mai 2024 | 9,5164 | 0,03 | 0,31% | 9,4816 | 9,5597 | 9,4639 | 0 |
16 Mai 2024 | 9,4869 | 0,01 | 0,12% | 9,4893 | 9,5265 | 9,4402 | 0 |
15 Mai 2024 | 9,4756 | 0,10 | 1,07% | 9,3746 | 9,5112 | 9,3744 | 0 |
14 Mai 2024 | 9,3752 | 0,15 | 1,65% | 9,2267 | 9,4651 | 9,2267 | 0 |
13 Mai 2024 | 9,2227 | 0,15 | 1,64% | 9,1304 | 9,2968 | 9,1304 | 0 |
10 Mai 2024 | 9,0743 | -0,13 | -1,45% | 9,2022 | 9,2367 | 9,0429 | 0 |
09 Mai 2024 | 9,2078 | 0,12 | 1,36% | 9,0944 | 9,2085 | 9,0768 | 0 |
08 Mai 2024 | 9,0838 | -0,23 | -2,52% | 9,29 | 9,2909 | 9,0339 | 0 |
07 Mai 2024 | 9,3186 | -0,01 | -0,16% | 9,3224 | 9,4199 | 9,2954 | 0 |
06 Mai 2024 | 9,3334 | 0,12 | 1,34% | 9,1892 | 9,3375 | 9,1876 | 0 |
03 Mai 2024 | 9,21 | 0,17 | 1,92% | 9,0565 | 9,3816 | 9,0541 | 0 |
02 Mai 2024 | 9,0364 | 0,16 | 1,80% | 8,9455 | 9,0426 | 8,8511 | 0 |
01 Mai 2024 | 8,8769 | 0,03 | 0,32% | 8,8452 | 9,0567 | 8,7767 | 0 |
30 Abr 2024 | 8,8482 | -0,10 | -1,07% | 8,9252 | 8,9411 | 8,8355 | 0 |
29 Abr 2024 | 8,9435 | 0,15 | 1,75% | 8,8292 | 8,9836 | 8,8289 | 0 |
26 Abr 2024 | 8,7896 | 0,07 | 0,83% | 8,8035 | 8,8535 | 8,7472 | 0 |
25 Abr 2024 | 8,7175 | -0,10 | -1,15% | 8,8048 | 8,8055 | 8,6163 | 0 |
24 Abr 2024 | 8,8186 | -0,02 | -0,19% | 8,8619 | 8,8701 | 8,7591 | 0 |
23 Abr 2024 | 8,8357 | 0,23 | 2,72% | 8,6175 | 8,8589 | 8,6171 | 0 |
22 Abr 2024 | 8,6019 | 0,11 | 1,33% | 8,5142 | 8,6311 | 8,4907 | 0 |
19 Abr 2024 | 8,4894 | -0,05 | -0,63% | 8,5318 | 8,6016 | 8,4495 | 0 |
18 Abr 2024 | 8,543 | 0,00 | 0,02% | 8,5319 | 8,6465 | 8,4753 | 0 |
17 Abr 2024 | 8,5413 | -0,05 | -0,58% | 8,5909 | 8,6351 | 8,5394 | 0 |
16 Abr 2024 | 8,5911 | -0,16 | -1,77% | 8,7041 | 8,7043 | 8,5213 | 0 |
15 Abr 2024 | 8,7461 | -0,22 | -2,46% | 8,9409 | 8,9874 | 8,7138 | 0 |
12 Abr 2024 | 8,9664 | -0,22 | -2,41% | 9,1524 | 9,153 | 8,9185 | 0 |
11 Abr 2024 | 9,1877 | 0,00 | -0,04% | 9,1826 | 9,228 | 9,0909 | 0 |
10 Abr 2024 | 9,1916 | -0,12 | -1,33% | 9,321 | 9,321 | 9,0685 | 0 |
09 Abr 2024 | 9,3154 | 0,11 | 1,24% | 9,2159 | 9,3733 | 9,2154 | 0 |
08 Abr 2024 | 9,2009 | 0,10 | 1,10% | 9,1046 | 9,2303 | 9,1046 | 0 |