Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas EWZS
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 11,9379 | 0,08 | 0,67% | 11,9279 | 11,9662 | 11,8339 | 0 |
| 25 Jul 2024 | 11,8587 | -0,08 | -0,69% | 11,9663 | 12,0008 | 11,8368 | 0 |
| 24 Jul 2024 | 11,9407 | -0,30 | -2,47% | 12,0735 | 12,1211 | 11,9326 | 0 |
| 23 Jul 2024 | 12,2426 | -0,13 | -1,04% | 12,2555 | 12,3945 | 12,2199 | 0 |
| 22 Jul 2024 | 12,3717 | 0,09 | 0,71% | 12,4059 | 12,488 | 12,3226 | 0 |
| 19 Jul 2024 | 12,2848 | -0,05 | -0,42% | 12,4551 | 12,5959 | 12,2509 | 0 |
| 18 Jul 2024 | 12,3361 | -0,49 | -3,80% | 12,6246 | 12,6451 | 12,2971 | 0 |
| 17 Jul 2024 | 12,8229 | -0,11 | -0,88% | 12,8645 | 12,9158 | 12,7747 | 0 |
| 16 Jul 2024 | 12,9366 | 0,00 | -0,03% | 13,005 | 13,0866 | 12,8162 | 0 |
| 15 Jul 2024 | 12,9401 | 0,05 | 0,36% | 12,7799 | 12,9665 | 12,736 | 0 |
| 12 Jul 2024 | 12,8931 | 0,04 | 0,35% | 12,811 | 12,9224 | 12,7454 | 0 |
| 11 Jul 2024 | 12,8485 | 0,05 | 0,38% | 13,0047 | 13,0169 | 12,8244 | 0 |
| 10 Jul 2024 | 12,7998 | 0,02 | 0,12% | 12,9593 | 13,0256 | 12,7818 | 0 |
| 09 Jul 2024 | 12,7845 | 0,29 | 2,35% | 12,6026 | 12,7981 | 12,4839 | 0 |
| 08 Jul 2024 | 12,4906 | -0,03 | -0,24% | 12,477 | 12,5085 | 12,3816 | 0 |
| 05 Jul 2024 | 12,521 | 0,49 | 4,10% | 12,4478 | 12,5638 | 12,2276 | 0 |
| 03 Jul 2024 | 12,0283 | 0,41 | 3,57% | 11,8802 | 12,0873 | 11,8631 | 0 |
| 02 Jul 2024 | 11,6139 | -0,05 | -0,39% | 11,6648 | 11,7222 | 11,5034 | 0 |
| 01 Jul 2024 | 11,66 | -0,11 | -0,91% | 11,6992 | 11,8682 | 11,6576 | 0 |
| 28 Jun 2024 | 11,7669 | -0,39 | -3,18% | 12,0054 | 12,0235 | 11,7315 | 0 |
| 27 Jun 2024 | 12,1535 | 0,26 | 2,17% | 11,9106 | 12,1614 | 11,8637 | 0 |
| 26 Jun 2024 | 11,8953 | -0,17 | -1,43% | 11,8781 | 11,9423 | 11,7716 | 0 |
| 25 Jun 2024 | 12,0677 | -0,14 | -1,12% | 12,1431 | 12,2243 | 12,0363 | 0 |
| 24 Jun 2024 | 12,2044 | 0,28 | 2,36% | 12,1394 | 12,2661 | 12,1317 | 0 |
| 21 Jun 2024 | 11,9233 | 0,16 | 1,32% | 11,7639 | 11,9524 | 11,7545 | 0 |
| 20 Jun 2024 | 11,768 | 0,06 | 0,48% | 12,0229 | 12,0506 | 11,7219 | 0 |
| 18 Jun 2024 | 11,7119 | -0,04 | -0,35% | 11,7809 | 11,8863 | 11,6985 | 0 |
| 17 Jun 2024 | 11,7536 | -0,20 | -1,65% | 11,8413 | 11,8741 | 11,7088 | 0 |
| 14 Jun 2024 | 11,9513 | -0,08 | -0,68% | 12,0167 | 12,1555 | 11,9243 | 0 |
| 13 Jun 2024 | 12,0332 | -0,02 | -0,13% | 12,09 | 12,1048 | 11,9004 | 0 |
| 12 Jun 2024 | 12,0485 | -0,25 | -2,05% | 12,448 | 12,4528 | 12,0035 | 0 |
| 11 Jun 2024 | 12,3007 | -0,10 | -0,77% | 12,2816 | 12,3767 | 12,2303 | 0 |
| 10 Jun 2024 | 12,3967 | -0,16 | -1,31% | 12,3307 | 12,4837 | 12,3039 | 0 |
| 07 Jun 2024 | 12,5609 | -0,36 | -2,77% | 12,703 | 12,8434 | 12,5359 | 0 |
| 06 Jun 2024 | 12,9182 | 0,30 | 2,38% | 12,6576 | 12,9627 | 12,6576 | 0 |
| 05 Jun 2024 | 12,618 | -0,15 | -1,14% | 12,7608 | 12,8582 | 12,5834 | 0 |
| 04 Jun 2024 | 12,7631 | -0,20 | -1,55% | 12,8465 | 12,9124 | 12,7049 | 0 |
| 03 Jun 2024 | 12,964 | 0,11 | 0,83% | 12,8844 | 13,0784 | 12,7902 | 0 |
| 31 Mai 2024 | 12,8576 | -0,22 | -1,71% | 13,012 | 13,0309 | 12,7933 | 0 |
| 30 Mai 2024 | 13,0814 | 0,01 | 0,09% | 13,0118 | 13,1121 | 13,0116 | 0 |
| 29 Mai 2024 | 13,0695 | -0,20 | -1,53% | 13,1357 | 13,1471 | 13,0227 | 0 |
| 28 Mai 2024 | 13,2723 | -0,06 | -0,48% | 13,58 | 134.217.727,00 | 0,15 | 0 |
| 24 Mai 2024 | 13,3368 | -0,11 | -0,78% | 13,4849 | 13,4934 | 13,3176 | 0 |
| 23 Mai 2024 | 13,4419 | -0,06 | -0,47% | 13,5348 | 13,5681 | 13,3334 | 0 |
| 22 Mai 2024 | 13,5051 | -0,35 | -2,53% | 13,6695 | 13,6782 | 13,4763 | 0 |
| 21 Mai 2024 | 13,8562 | -0,01 | -0,08% | 13,9349 | 13,9518 | 13,7642 | 0 |
| 20 Mai 2024 | 13,8672 | 0,01 | 0,06% | 13,7611 | 13,9608 | 13,6936 | 0 |
| 17 Mai 2024 | 13,8593 | 0,11 | 0,79% | 13,8247 | 13,8885 | 13,7159 | 0 |
| 16 Mai 2024 | 13,7502 | 0,07 | 0,53% | 13,8179 | 13,8369 | 13,6948 | 0 |
| 15 Mai 2024 | 13,6774 | 0,14 | 1,00% | 13,6012 | 13,7362 | 13,5228 | 0 |
| 14 Mai 2024 | 13,542 | 0,14 | 1,01% | 13,4897 | 13,6328 | 13,4508 | 0 |
| 13 Mai 2024 | 13,4064 | 0,04 | 0,29% | 13,4369 | 13,497 | 13,3573 | 0 |
| 10 Mai 2024 | 13,3679 | -0,15 | -1,13% | 13,6083 | 13,6861 | 13,3478 | 0 |
| 09 Mai 2024 | 13,5205 | -0,32 | -2,34% | 13,4361 | 13,5456 | 13,3033 | 0 |
| 08 Mai 2024 | 13,8441 | 0,01 | 0,09% | 13,6347 | 13,8481 | 13,6149 | 0 |
| 07 Mai 2024 | 13,831 | 0,05 | 0,36% | 13,8754 | 13,9447 | 13,7973 | 0 |
| 06 Mai 2024 | 13,7809 | -0,12 | -0,87% | 13,8335 | 13,9466 | 13,7755 | 0 |
| 03 Mai 2024 | 13,9011 | 0,41 | 3,03% | 13,9194 | 13,9654 | 13,816 | 0 |
| 02 Mai 2024 | 13,4921 | 0,31 | 2,32% | 13,5175 | 13,5414 | 13,4173 | 0 |
| 01 Mai 2024 | 13,1855 | 0,04 | 0,30% | 13,1467 | 13,2628 | 13,1131 | 0 |
| 30 Abr 2024 | 13,1455 | -0,44 | -3,21% | 13,3858 | 13,4038 | 13,1261 | 0 |
| 29 Abr 2024 | 13,5818 | 0,07 | 0,51% | 13,5223 | 13,5975 | 13,4857 | 0 |
