Hot Features
Premium
Aumente o nível de sua negociação com nossas ferramentas poderosas e insights em tempo real, tudo em um só lugar.
Cotações Históricas ETEC
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 20,9549 | 0,50 | 2,44% | 20,5506 | 21,0007 | 20,5444 | 0 |
| 02 Jul 2024 | 20,456 | 0,20 | 0,98% | 20,1275 | 20,4656 | 20,1145 | 0 |
| 01 Jul 2024 | 20,2574 | 0,03 | 0,15% | 20,2527 | 20,329 | 20,1842 | 0 |
| 28 Jun 2024 | 20,2275 | -0,23 | -1,12% | 20,4654 | 20,4871 | 20,1505 | 0 |
| 27 Jun 2024 | 20,4571 | -0,06 | -0,31% | 20,4666 | 20,5156 | 20,3924 | 0 |
| 26 Jun 2024 | 20,5215 | -0,07 | -0,32% | 20,523 | 20,5694 | 20,4155 | 0 |
| 25 Jun 2024 | 20,5875 | -0,21 | -0,99% | 20,6689 | 20,6708 | 20,4966 | 0 |
| 24 Jun 2024 | 20,7929 | 0,04 | 0,20% | 20,8368 | 21,0075 | 20,789 | 0 |
| 21 Jun 2024 | 20,7515 | -0,37 | -1,77% | 20,7765 | 20,8125 | 20,68 | 0 |
| 20 Jun 2024 | 21,1244 | -0,08 | -0,39% | 21,1262 | 21,1297 | 20,8769 | 0 |
| 18 Jun 2024 | 21,2073 | 0,01 | 0,06% | 21,127 | 21,2147 | 21,0665 | 0 |
| 17 Jun 2024 | 21,1939 | 0,08 | 0,40% | 21,023 | 21,2395 | 20,946 | 0 |
| 14 Jun 2024 | 21,1091 | -0,42 | -1,97% | 21,3722 | 21,381 | 21,0683 | 0 |
| 13 Jun 2024 | 21,5324 | -0,29 | -1,31% | 21,8233 | 21,9268 | 21,4548 | 0 |
| 12 Jun 2024 | 21,8176 | 0,26 | 1,23% | 21,5179 | 22,0562 | 21,5179 | 0 |
| 11 Jun 2024 | 21,5528 | -0,22 | -1,00% | 21,4891 | 21,5684 | 21,3045 | 0 |
| 10 Jun 2024 | 21,7711 | 0,19 | 0,88% | 21,5873 | 21,8175 | 21,4787 | 0 |
| 07 Jun 2024 | 21,582 | -0,38 | -1,74% | 21,9167 | 21,9191 | 21,5497 | 0 |
| 06 Jun 2024 | 21,9632 | -0,21 | -0,93% | 22,0417 | 22,057 | 21,8664 | 0 |
| 05 Jun 2024 | 22,1688 | 0,17 | 0,75% | 22,0315 | 22,1808 | 21,982 | 0 |
| 04 Jun 2024 | 22,0029 | -0,28 | -1,24% | 22,0858 | 22,132 | 21,9384 | 0 |
| 03 Jun 2024 | 22,2797 | 0,10 | 0,46% | 22,3405 | 22,4254 | 22,1357 | 0 |
| 31 Mai 2024 | 22,1775 | -0,14 | -0,64% | 22,1609 | 22,327 | 21,8825 | 0 |
| 30 Mai 2024 | 22,3199 | 0,33 | 1,52% | 22,0519 | 22,38 | 22,0519 | 0 |
| 29 Mai 2024 | 21,9867 | -0,53 | -2,35% | 22,1814 | 22,1818 | 21,9867 | 0 |
| 28 Mai 2024 | 22,516 | 0,15 | 0,68% | 22,5946 | 160.000,00 | 0,12 | 0 |
| 24 Mai 2024 | 22,3636 | 0,43 | 1,96% | 21,9982 | 22,3913 | 21,9925 | 0 |
| 23 Mai 2024 | 21,9331 | -0,45 | -2,02% | 22,4734 | 22,4862 | 21,8716 | 0 |
| 22 Mai 2024 | 22,3844 | 0,38 | 1,72% | 22,081 | 22,4683 | 22,0775 | 0 |
| 21 Mai 2024 | 22,0067 | -0,07 | -0,33% | 21,8342 | 22,0179 | 21,7739 | 0 |
| 20 Mai 2024 | 22,0785 | -0,16 | -0,73% | 22,2317 | 22,2349 | 22,0199 | 0 |
| 17 Mai 2024 | 22,2404 | -0,20 | -0,91% | 22,2149 | 22,3019 | 22,1243 | 0 |
| 16 Mai 2024 | 22,4453 | -0,12 | -0,52% | 22,5523 | 22,5626 | 22,4164 | 0 |
| 15 Mai 2024 | 22,5618 | 0,08 | 0,37% | 22,4953 | 22,7358 | 22,3988 | 0 |
| 14 Mai 2024 | 22,4789 | 0,28 | 1,26% | 22,1565 | 22,5907 | 22,0745 | 0 |
| 13 Mai 2024 | 22,1986 | 0,20 | 0,90% | 22,0338 | 22,3138 | 22,0316 | 0 |
| 10 Mai 2024 | 21,9997 | -0,15 | -0,70% | 22,278 | 22,3208 | 21,9713 | 0 |
| 09 Mai 2024 | 22,1543 | 0,18 | 0,80% | 22,0297 | 22,1593 | 21,9895 | 0 |
| 08 Mai 2024 | 21,9782 | -0,03 | -0,13% | 21,9594 | 22,0067 | 21,8448 | 0 |
| 07 Mai 2024 | 22,0063 | -0,28 | -1,26% | 22,1487 | 22,1995 | 21,9845 | 0 |
| 06 Mai 2024 | 22,2865 | 0,24 | 1,07% | 22,1802 | 22,3191 | 22,1757 | 0 |
| 03 Mai 2024 | 22,0495 | 0,41 | 1,91% | 21,6488 | 22,1208 | 21,6488 | 0 |
| 02 Mai 2024 | 21,6362 | 0,64 | 3,07% | 21,2628 | 21,6941 | 21,1628 | 0 |
| 01 Mai 2024 | 20,9927 | 0,10 | 0,47% | 20,8707 | 21,3367 | 20,8696 | 0 |
| 30 Abr 2024 | 20,8945 | -0,41 | -1,91% | 21,3043 | 21,3043 | 20,8945 | 0 |
| 29 Abr 2024 | 21,3015 | 0,50 | 2,42% | 21,0454 | 21,3358 | 21,0282 | 0 |
| 26 Abr 2024 | 20,7989 | 0,29 | 1,39% | 20,7443 | 20,8584 | 20,6894 | 0 |
| 25 Abr 2024 | 20,5131 | 0,07 | 0,36% | 20,3599 | 20,5155 | 20,0669 | 0 |
| 24 Abr 2024 | 20,4395 | 0,08 | 0,39% | 20,4857 | 20,6286 | 20,3601 | 0 |
| 23 Abr 2024 | 20,3606 | 0,18 | 0,88% | 20,1227 | 20,4089 | 20,1196 | 0 |
| 22 Abr 2024 | 20,1829 | 0,11 | 0,53% | 20,0707 | 20,2645 | 19,9262 | 0 |
| 19 Abr 2024 | 20,076 | -0,16 | -0,78% | 20,1782 | 20,2459 | 20,02 | 0 |
| 18 Abr 2024 | 20,234 | -0,04 | -0,20% | 20,3719 | 20,4529 | 20,1424 | 0 |
| 17 Abr 2024 | 20,2742 | 0,05 | 0,24% | 20,3339 | 20,4167 | 20,1823 | 0 |
| 16 Abr 2024 | 20,2264 | -0,33 | -1,60% | 20,3749 | 20,4473 | 20,1615 | 0 |
| 15 Abr 2024 | 20,5545 | -0,30 | -1,44% | 21,0542 | 21,1125 | 20,5289 | 0 |
| 12 Abr 2024 | 20,8551 | -0,56 | -2,64% | 21,2274 | 21,2274 | 20,8224 | 0 |
| 11 Abr 2024 | 21,4197 | 0,14 | 0,65% | 21,307 | 21,5552 | 21,1847 | 0 |
| 10 Abr 2024 | 21,2821 | -0,50 | -2,28% | 21,833 | 21,8335 | 21,1984 | 0 |
| 09 Abr 2024 | 21,7788 | 0,49 | 2,28% | 21,5529 | 21,7891 | 21,5528 | 0 |
| 08 Abr 2024 | 21,293 | 0,15 | 0,72% | 21,1345 | 21,3648 | 21,1322 | 0 |
| 05 Abr 2024 | 21,1415 | -0,13 | -0,60% | 21,245 | 21,2599 | 21,012 | 0 |
