Recursos principais
Premium
Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
Cotações Históricas EFRA
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 27 Set 2024 | 33,8462 | -0,01 | -0,04% | 33,868 | 34,0931 | 33,7815 | 0 |
| 26 Set 2024 | 33,86 | 0,35 | 1,06% | 33,8473 | 33,944 | 33,7866 | 0 |
| 25 Set 2024 | 33,5064 | -0,11 | -0,31% | 33,6167 | 33,7113 | 33,4494 | 0 |
| 24 Set 2024 | 33,6115 | 0,08 | 0,25% | 33,5614 | 33,673 | 33,5484 | 0 |
| 23 Set 2024 | 33,5291 | 0,02 | 0,05% | 33,5017 | 33,6237 | 33,4533 | 0 |
| 20 Set 2024 | 33,513 | -0,57 | -1,67% | 33,8134 | 33,8279 | 33,4107 | 0 |
| 19 Set 2024 | 34,0813 | 0,73 | 2,17% | 33,7941 | 34,0817 | 33,5686 | 0 |
| 18 Set 2024 | 33,3562 | 0,03 | 0,08% | 33,3987 | 33,6755 | 33,2408 | 0 |
| 17 Set 2024 | 33,3308 | 0,14 | 0,43% | 33,4142 | 33,5028 | 33,2225 | 0 |
| 16 Set 2024 | 33,1885 | 0,29 | 0,89% | 32,918 | 33,2044 | 32,8729 | 0 |
| 13 Set 2024 | 32,8947 | 0,36 | 1,11% | 32,6495 | 32,9595 | 32,6158 | 0 |
| 12 Set 2024 | 32,5336 | 0,31 | 0,97% | 32,3902 | 32,5434 | 32,1883 | 0 |
| 11 Set 2024 | 32,2205 | -0,07 | -0,21% | 32,2241 | 32,2432 | 31,723 | 0 |
| 10 Set 2024 | 32,2878 | 0,01 | 0,03% | 32,277 | 32,3263 | 32,1125 | 0 |
| 09 Set 2024 | 32,2772 | 0,37 | 1,15% | 32,0989 | 32,3744 | 32,0985 | 0 |
| 06 Set 2024 | 31,9108 | -0,44 | -1,37% | 32,2203 | 32,509 | 31,9108 | 0 |
| 05 Set 2024 | 32,3525 | -0,02 | -0,05% | 32,4134 | 32,5274 | 32,2263 | 0 |
| 04 Set 2024 | 32,37 | -0,10 | -0,30% | 32,3108 | 32,4892 | 32,285 | 0 |
| 03 Set 2024 | 32,4676 | -0,71 | -2,14% | 32,9662 | 33,0082 | 32,4102 | 0 |
| 30 Ago 2024 | 33,1787 | 0,16 | 0,47% | 33,0906 | 33,1878 | 32,853 | 0 |
| 29 Ago 2024 | 33,0236 | 0,16 | 0,49% | 33,021 | 33,1705 | 32,8627 | 0 |
| 28 Ago 2024 | 32,8631 | -0,02 | -0,07% | 32,8727 | 33,0494 | 32,8087 | 0 |
| 27 Ago 2024 | 32,8861 | 0,08 | 0,23% | 32,94 | 32,9501 | 32,7734 | 0 |
| 26 Ago 2024 | 32,8109 | -0,09 | -0,27% | 32,8902 | 33,0028 | 32,8007 | 0 |
| 23 Ago 2024 | 32,9009 | 0,52 | 1,61% | 32,5477 | 32,9666 | 32,5202 | 0 |
| 22 Ago 2024 | 32,3805 | -0,09 | -0,29% | 32,5166 | 32,5631 | 32,3282 | 0 |
| 21 Ago 2024 | 32,4738 | 0,26 | 0,81% | 32,2599 | 32,5121 | 32,2144 | 0 |
| 20 Ago 2024 | 32,213 | 0,03 | 0,08% | 32,2607 | 32,3175 | 32,1068 | 0 |
| 19 Ago 2024 | 32,1867 | 0,29 | 0,92% | 31,9552 | 32,1996 | 31,9386 | 0 |
| 16 Ago 2024 | 31,8927 | 0,11 | 0,34% | 31,7594 | 31,914 | 31,7206 | 0 |
| 15 Ago 2024 | 31,7835 | 0,30 | 0,97% | 31,4777 | 31,8775 | 31,4761 | 0 |
| 14 Ago 2024 | 31,4793 | 0,11 | 0,36% | 31,4253 | 31,5161 | 31,3413 | 0 |
| 13 Ago 2024 | 31,3675 | 0,47 | 1,54% | 30,9797 | 31,408 | 30,9797 | 0 |
| 12 Ago 2024 | 30,8932 | -0,10 | -0,32% | 31,0471 | 31,0502 | 30,7965 | 0 |
| 09 Ago 2024 | 30,9937 | -0,08 | -0,27% | 31,0397 | 31,0892 | 30,8135 | 0 |
| 08 Ago 2024 | 31,0772 | 0,17 | 0,54% | 30,828 | 31,1267 | 30,828 | 0 |
| 07 Ago 2024 | 30,9101 | -0,07 | -0,22% | 31,2253 | 31,4184 | 30,8928 | 0 |
| 06 Ago 2024 | 30,9785 | 0,20 | 0,64% | 30,7976 | 31,23 | 30,7293 | 0 |
| 05 Ago 2024 | 30,7802 | -0,94 | -2,97% | 30,3873 | 31,0733 | 30,3466 | 0 |
| 02 Ago 2024 | 31,7219 | -0,37 | -1,17% | 31,8958 | 31,9376 | 31,4595 | 0 |
| 01 Ago 2024 | 32,0965 | -0,41 | -1,27% | 32,4724 | 32,6773 | 31,9803 | 0 |
| 31 Jul 2024 | 32,5084 | 0,31 | 0,96% | 32,4347 | 32,6826 | 32,2044 | 0 |
| 30 Jul 2024 | 32,1994 | -0,20 | -0,63% | 32,2954 | 32,4623 | 32,1457 | 0 |
| 29 Jul 2024 | 32,4033 | -0,03 | -0,08% | 32,5467 | 32,5834 | 32,3009 | 0 |
| 26 Jul 2024 | 32,429 | 0,47 | 1,47% | 32,1861 | 32,5026 | 32,179 | 0 |
| 25 Jul 2024 | 31,9602 | 0,00 | 0,00% | 31,864 | 32,3093 | 31,8382 | 0 |
| 24 Jul 2024 | 31,9592 | -0,34 | -1,05% | 32,1509 | 32,3341 | 31,9094 | 0 |
| 23 Jul 2024 | 32,2999 | 0,15 | 0,47% | 32,1461 | 32,3355 | 32,0899 | 0 |
| 22 Jul 2024 | 32,1481 | 0,41 | 1,30% | 31,9219 | 32,1663 | 31,8429 | 0 |
| 19 Jul 2024 | 31,7342 | -0,12 | -0,39% | 31,8603 | 31,9053 | 31,6679 | 0 |
| 18 Jul 2024 | 31,8587 | -0,21 | -0,66% | 32,1318 | 32,2685 | 31,7832 | 0 |
| 17 Jul 2024 | 32,0713 | -0,11 | -0,36% | 32,1139 | 32,3427 | 32,0373 | 0 |
| 16 Jul 2024 | 32,1862 | 0,51 | 1,62% | 31,6551 | 32,2067 | 31,5878 | 0 |
| 15 Jul 2024 | 31,6724 | -0,08 | -0,24% | 31,8084 | 31,8829 | 31,6568 | 0 |
| 12 Jul 2024 | 31,7492 | 0,36 | 1,15% | 31,5034 | 31,8863 | 31,4489 | 0 |
| 11 Jul 2024 | 31,3881 | 0,55 | 1,78% | 30,9407 | 31,5018 | 30,9406 | 0 |
| 10 Jul 2024 | 30,8378 | 0,34 | 1,11% | 30,5625 | 30,8656 | 30,5464 | 0 |
| 09 Jul 2024 | 30,4983 | -0,13 | -0,43% | 30,5727 | 30,6149 | 30,4847 | 0 |
| 08 Jul 2024 | 30,6286 | -0,01 | -0,02% | 30,7172 | 30,8422 | 30,6106 | 0 |
| 05 Jul 2024 | 30,6359 | 0,18 | 0,59% | 30,6566 | 30,7045 | 30,3934 | 0 |
| 03 Jul 2024 | 30,4558 | 0,34 | 1,13% | 30,2171 | 30,4943 | 30,2084 | 0 |
| 02 Jul 2024 | 30,1164 | 0,04 | 0,15% | 29,9718 | 30,1495 | 29,9551 | 0 |
