Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EUFN
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 03 Jul 2024 | 22,723 | 0,24 | 1,08% | 22,6683 | 22,7566 | 22,6525 | 0 |
| 02 Jul 2024 | 22,4811 | -0,11 | -0,49% | 22,3197 | 22,4829 | 22,3059 | 0 |
| 01 Jul 2024 | 22,5911 | 0,30 | 1,33% | 22,6466 | 22,7191 | 22,5359 | 0 |
| 28 Jun 2024 | 22,2941 | -0,01 | -0,04% | 22,2864 | 22,3132 | 22,2154 | 0 |
| 27 Jun 2024 | 22,3022 | -0,01 | -0,05% | 22,3278 | 22,3753 | 22,2616 | 0 |
| 26 Jun 2024 | 22,3134 | -0,16 | -0,71% | 22,1968 | 22,3334 | 22,1861 | 0 |
| 25 Jun 2024 | 22,4736 | -0,13 | -0,56% | 22,5053 | 22,5053 | 22,374 | 0 |
| 24 Jun 2024 | 22,6008 | 0,30 | 1,33% | 22,5562 | 22,7035 | 22,538 | 0 |
| 21 Jun 2024 | 22,3033 | -0,32 | -1,42% | 22,3003 | 22,341 | 22,1715 | 0 |
| 20 Jun 2024 | 22,6247 | 0,20 | 0,89% | 22,4585 | 22,6654 | 22,454 | 0 |
| 18 Jun 2024 | 22,4249 | 0,14 | 0,63% | 22,3483 | 22,451 | 22,3465 | 0 |
| 17 Jun 2024 | 22,2838 | 0,32 | 1,48% | 22,118 | 22,2894 | 22,0644 | 0 |
| 14 Jun 2024 | 21,9591 | -0,37 | -1,65% | 21,8662 | 21,9715 | 21,752 | 0 |
| 13 Jun 2024 | 22,3278 | -0,47 | -2,08% | 22,5915 | 22,6087 | 22,2598 | 0 |
| 12 Jun 2024 | 22,8028 | 0,33 | 1,49% | 22,9536 | 23,0117 | 22,7701 | 0 |
| 11 Jun 2024 | 22,4689 | -1,24 | -5,23% | 22,5283 | 22,5351 | 22,3379 | 0 |
| 10 Jun 2024 | 23,7077 | -0,16 | -0,67% | 23,5762 | 23,7171 | 23,4954 | 0 |
| 07 Jun 2024 | 23,8683 | -0,27 | -1,13% | 23,9769 | 24,0395 | 23,8639 | 0 |
| 06 Jun 2024 | 24,1412 | 0,21 | 0,86% | 24,0309 | 24,1434 | 23,9989 | 0 |
| 05 Jun 2024 | 23,9345 | 0,08 | 0,32% | 23,967 | 23,9766 | 23,8199 | 0 |
| 04 Jun 2024 | 23,8592 | -0,36 | -1,47% | 23,8624 | 23,9385 | 23,7891 | 0 |
| 03 Jun 2024 | 24,2158 | 0,08 | 0,35% | 24,1283 | 24,2185 | 24,0679 | 0 |
| 31 Mai 2024 | 24,1324 | 0,25 | 1,06% | 24,0757 | 24,1361 | 23,9497 | 0 |
| 30 Mai 2024 | 23,8801 | 0,27 | 1,16% | 23,8113 | 23,9248 | 23,7991 | 0 |
| 29 Mai 2024 | 23,607 | -0,34 | -1,42% | 23,6684 | 23,6786 | 23,5791 | 0 |
| 28 Mai 2024 | 23,9482 | 0,02 | 0,09% | 23,9867 | 134.217.727,00 | 0,20 | 0 |
| 24 Mai 2024 | 23,9263 | 0,25 | 1,07% | 23,7935 | 23,9801 | 23,7788 | 0 |
| 23 Mai 2024 | 23,674 | -0,15 | -0,61% | 23,9696 | 23,9704 | 23,6454 | 0 |
| 22 Mai 2024 | 23,8198 | -0,25 | -1,04% | 23,942 | 23,989 | 23,7729 | 0 |
| 21 Mai 2024 | 24,0703 | 0,10 | 0,43% | 23,9008 | 24,0711 | 23,9008 | 0 |
| 20 Mai 2024 | 23,9674 | -0,12 | -0,49% | 24,0721 | 24,0902 | 23,9595 | 0 |
| 17 Mai 2024 | 24,0848 | 0,18 | 0,77% | 23,9355 | 24,0954 | 23,9333 | 0 |
| 16 Mai 2024 | 23,9007 | -0,03 | -0,11% | 23,9424 | 23,9816 | 23,8951 | 0 |
| 15 Mai 2024 | 23,9273 | 0,21 | 0,88% | 23,8538 | 23,9275 | 23,787 | 0 |
| 14 Mai 2024 | 23,7182 | 0,22 | 0,92% | 23,6022 | 23,7202 | 23,5594 | 0 |
| 13 Mai 2024 | 23,5016 | 0,01 | 0,05% | 23,5247 | 23,5573 | 23,4889 | 0 |
| 10 Mai 2024 | 23,4898 | 0,16 | 0,70% | 23,4927 | 23,501 | 23,4176 | 0 |
| 09 Mai 2024 | 23,3274 | 0,08 | 0,33% | 23,1899 | 23,3357 | 23,1687 | 0 |
| 08 Mai 2024 | 23,2505 | 0,07 | 0,31% | 23,1711 | 23,2529 | 23,1593 | 0 |
| 07 Mai 2024 | 23,1776 | 0,27 | 1,17% | 23,2131 | 23,2648 | 23,1561 | 0 |
| 06 Mai 2024 | 22,9095 | 0,33 | 1,46% | 22,7615 | 22,9215 | 22,7507 | 0 |
| 03 Mai 2024 | 22,5797 | 0,06 | 0,28% | 22,6298 | 22,6394 | 22,4648 | 0 |
| 02 Mai 2024 | 22,5168 | 0,26 | 1,19% | 22,4749 | 22,5458 | 22,3632 | 0 |
| 01 Mai 2024 | 22,2527 | 0,04 | 0,17% | 22,2329 | 22,4436 | 22,1575 | 0 |
| 30 Abr 2024 | 22,216 | -0,23 | -1,03% | 22,3748 | 22,4617 | 22,2032 | 0 |
| 29 Abr 2024 | 22,447 | 0,04 | 0,18% | 22,4352 | 22,4861 | 22,3783 | 0 |
| 26 Abr 2024 | 22,4072 | 0,11 | 0,50% | 22,3976 | 22,4559 | 22,328 | 0 |
| 25 Abr 2024 | 22,2962 | -0,09 | -0,42% | 22,151 | 22,3315 | 22,0562 | 0 |
| 24 Abr 2024 | 22,3893 | -0,24 | -1,07% | 22,3468 | 22,4063 | 22,2738 | 0 |
| 23 Abr 2024 | 22,6315 | 0,39 | 1,74% | 22,449 | 22,6421 | 22,4247 | 0 |
| 22 Abr 2024 | 22,2455 | 0,30 | 1,39% | 22,1261 | 22,3102 | 22,0863 | 0 |
| 19 Abr 2024 | 21,9409 | 0,09 | 0,42% | 21,858 | 21,9717 | 21,8466 | 0 |
| 18 Abr 2024 | 21,8502 | 0,11 | 0,50% | 21,8847 | 21,971 | 21,7886 | 0 |
| 17 Abr 2024 | 21,7416 | 0,18 | 0,83% | 21,8633 | 21,9121 | 21,6511 | 0 |
| 16 Abr 2024 | 21,5635 | -0,34 | -1,55% | 21,6708 | 21,671 | 21,4963 | 0 |
| 15 Abr 2024 | 21,904 | 0,03 | 0,16% | 22,2528 | 22,2599 | 21,8856 | 0 |
| 12 Abr 2024 | 21,8696 | -0,33 | -1,50% | 22,0366 | 22,1224 | 21,8477 | 0 |
| 11 Abr 2024 | 22,2037 | -0,24 | -1,06% | 22,2565 | 22,2647 | 21,9448 | 0 |
| 10 Abr 2024 | 22,4418 | -0,23 | -1,02% | 22,3283 | 22,5782 | 22,3225 | 0 |
| 09 Abr 2024 | 22,6733 | -0,18 | -0,79% | 22,8629 | 22,8975 | 22,602 | 0 |
| 08 Abr 2024 | 22,8541 | 0,13 | 0,55% | 22,8328 | 22,8856 | 22,7798 | 0 |
