Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EKG
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 15 Mai 2024 | 16,5194 | 0,29 | 1,80% | 16,2275 | 16,5307 | 16,2275 | 0 |
| 14 Mai 2024 | 16,2278 | 0,16 | 1,00% | 16,0675 | 16,3904 | 16,0675 | 0 |
| 13 Mai 2024 | 16,0678 | 0,00 | 0,02% | 16,0647 | 16,2032 | 16,0504 | 0 |
| 10 Mai 2024 | 16,0649 | -0,07 | -0,42% | 16,1317 | 16,298 | 15,9951 | 0 |
| 09 Mai 2024 | 16,1325 | 0,21 | 1,34% | 15,9192 | 16,1558 | 15,8906 | 0 |
| 08 Mai 2024 | 15,9195 | -0,44 | -2,67% | 16,3567 | 16,3567 | 15,8783 | 0 |
| 07 Mai 2024 | 16,357 | 0,02 | 0,14% | 16,3345 | 16,4379 | 16,3158 | 0 |
| 06 Mai 2024 | 16,3348 | 0,12 | 0,71% | 16,2189 | 16,3456 | 16,2189 | 0 |
| 03 Mai 2024 | 16,2192 | 0,17 | 1,05% | 16,0503 | 16,4643 | 16,0503 | 0 |
| 02 Mai 2024 | 16,0511 | 0,08 | 0,51% | 15,9699 | 16,1168 | 15,7698 | 0 |
| 01 Mai 2024 | 15,9702 | 0,12 | 0,77% | 15,8482 | 16,2923 | 15,7666 | 0 |
| 30 Abr 2024 | 15,8485 | -0,16 | -0,99% | 16,0062 | 16,0062 | 15,8187 | 0 |
| 29 Abr 2024 | 16,0065 | 0,16 | 0,98% | 15,8505 | 16,0597 | 15,8505 | 0 |
| 26 Abr 2024 | 15,8507 | 0,18 | 1,17% | 15,6668 | 15,9907 | 15,6551 | 0 |
| 25 Abr 2024 | 15,6677 | -0,21 | -1,34% | 15,8796 | 15,8796 | 15,432 | 0 |
| 24 Abr 2024 | 15,8799 | 0,01 | 0,05% | 15,8709 | 15,9806 | 15,768 | 0 |
| 23 Abr 2024 | 15,8712 | 0,35 | 2,26% | 15,5204 | 15,9523 | 15,5204 | 0 |
| 22 Abr 2024 | 15,5207 | 0,18 | 1,16% | 15,342 | 15,5979 | 15,3268 | 0 |
| 19 Abr 2024 | 15,3423 | -0,16 | -1,02% | 15,5001 | 15,5795 | 15,2233 | 0 |
| 18 Abr 2024 | 15,5009 | -0,01 | -0,07% | 15,5113 | 15,7078 | 15,4266 | 0 |
| 17 Abr 2024 | 15,5115 | -0,19 | -1,22% | 15,7034 | 15,7954 | 15,4957 | 0 |
| 16 Abr 2024 | 15,7037 | -0,12 | -0,77% | 15,825 | 15,8536 | 15,5858 | 0 |
| 15 Abr 2024 | 15,8253 | -0,37 | -2,28% | 16,1935 | 16,3119 | 15,8026 | 0 |
| 12 Abr 2024 | 16,1938 | -0,37 | -2,25% | 16,5665 | 16,5665 | 16,1067 | 0 |
| 11 Abr 2024 | 16,5674 | -0,06 | -0,34% | 16,623 | 16,6817 | 16,4063 | 0 |
| 10 Abr 2024 | 16,6233 | -0,21 | -1,23% | 16,8297 | 16,8297 | 16,4516 | 0 |
| 09 Abr 2024 | 16,83 | 0,33 | 1,98% | 16,5037 | 16,833 | 16,5037 | 0 |
| 08 Abr 2024 | 16,504 | 0,13 | 0,77% | 16,3783 | 16,5443 | 16,361 | 0 |
| 05 Abr 2024 | 16,3786 | 0,28 | 1,71% | 16,1024 | 16,4472 | 16,0777 | 0 |
| 04 Abr 2024 | 16,1032 | -0,21 | -1,28% | 16,3112 | 16,5063 | 16,0995 | 0 |
| 03 Abr 2024 | 16,3115 | 0,06 | 0,38% | 16,2498 | 16,4221 | 16,2148 | 0 |
| 02 Abr 2024 | 16,2501 | -0,38 | -2,28% | 16,6295 | 16,6295 | 16,1958 | 0 |
| 01 Abr 2024 | 16,6301 | -0,24 | -1,45% | 16,8744 | 16,8843 | 16,5162 | 0 |
| 28 Mar 2024 | 16,8744 | 0,10 | 0,60% | 16,7723 | 16,981 | 16,7723 | 0 |
| 27 Mar 2024 | 16,7735 | 0,24 | 1,44% | 16,535 | 16,7735 | 16,535 | 0 |
| 26 Mar 2024 | 16,5353 | 0,08 | 0,51% | 16,451 | 16,588 | 16,451 | 0 |
| 25 Mar 2024 | 16,4512 | 0,05 | 0,32% | 16,3986 | 16,5824 | 16,3986 | 0 |
| 22 Mar 2024 | 16,3989 | -0,12 | -0,71% | 16,5145 | 16,5274 | 16,283 | 0 |
| 21 Mar 2024 | 16,5154 | 0,01 | 0,05% | 16,5074 | 16,8102 | 16,5074 | 0 |
| 20 Mar 2024 | 16,5077 | 0,02 | 0,10% | 16,4911 | 16,5601 | 16,237 | 0 |
| 19 Mar 2024 | 16,4914 | 0,12 | 0,71% | 16,3755 | 16,4988 | 16,2868 | 0 |
| 18 Mar 2024 | 16,3758 | 0,17 | 1,05% | 16,2043 | 16,4447 | 16,1944 | 0 |
| 15 Mar 2024 | 16,2054 | -0,01 | -0,07% | 16,2154 | 16,2612 | 16,1331 | 0 |
| 14 Mar 2024 | 16,2163 | -0,26 | -1,58% | 16,4763 | 16,4797 | 16,1079 | 0 |
| 13 Mar 2024 | 16,4766 | -0,07 | -0,43% | 16,5464 | 16,6761 | 16,4476 | 0 |
| 12 Mar 2024 | 16,547 | 0,05 | 0,31% | 16,4958 | 16,6139 | 16,3809 | 0 |
| 11 Mar 2024 | 16,4958 | -0,09 | -0,56% | 16,5882 | 16,6331 | 16,4241 | 0 |
| 08 Mar 2024 | 16,5885 | -0,05 | -0,30% | 16,6368 | 16,889 | 16,5337 | 0 |
| 07 Mar 2024 | 16,6377 | 0,37 | 2,30% | 16,2633 | 16,6947 | 16,2633 | 0 |
| 06 Mar 2024 | 16,2636 | 0,28 | 1,76% | 15,9814 | 16,2985 | 15,9814 | 0 |
| 05 Mar 2024 | 15,9817 | -0,32 | -1,95% | 16,2998 | 16,2998 | 15,9372 | 0 |
| 04 Mar 2024 | 16,30 | 0,10 | 0,59% | 16,2045 | 16,3428 | 16,0653 | 0 |
| 01 Mar 2024 | 16,2048 | 0,23 | 1,45% | 15,973 | 16,2928 | 15,8485 | 0 |
| 29 Fev 2024 | 15,9739 | 0,06 | 0,39% | 15,9111 | 16,1778 | 15,9111 | 0 |
| 28 Fev 2024 | 15,9114 | -0,24 | -1,47% | 16,1486 | 16,1486 | 15,8667 | 0 |
| 27 Fev 2024 | 16,1489 | 0,16 | 0,97% | 15,9927 | 16,1681 | 15,9762 | 0 |
| 26 Fev 2024 | 15,993 | 0,00 | -0,01% | 15,9942 | 16,1083 | 15,9386 | 0 |
| 23 Fev 2024 | 15,9944 | -0,13 | -0,80% | 16,1226 | 16,1226 | 15,963 | 0 |
| 22 Fev 2024 | 16,1234 | 0,17 | 1,08% | 15,9507 | 16,1477 | 15,9507 | 0 |
| 21 Fev 2024 | 15,9509 | -0,13 | -0,82% | 16,083 | 16,083 | 15,7484 | 0 |
| 20 Fev 2024 | 16,0833 | -0,04 | -0,27% | 16,1273 | 16,1273 | 15,9798 | 0 |
| 16 Fev 2024 | 16,1275 | -0,11 | -0,70% | 16,2407 | 16,3296 | 16,0952 | 0 |
