Cotações Históricas EYEG
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 35,3755 | 0,10 | 0,28% | 35,3323 | 35,3927 | 35,3269 | 0 |
26 Jun 2024 | 35,2782 | -0,19 | -0,54% | 35,37 | 35,3708 | 35,2766 | 0 |
25 Jun 2024 | 35,4703 | -0,04 | -0,11% | 35,4966 | 35,5052 | 35,4435 | 0 |
24 Jun 2024 | 35,5099 | 0,10 | 0,28% | 35,4066 | 35,5157 | 35,4057 | 0 |
21 Jun 2024 | 35,4116 | 0,00 | 0,00% | 35,4949 | 35,4952 | 35,3597 | 0 |
20 Jun 2024 | 35,4131 | -0,12 | -0,33% | 35,3875 | 35,4377 | 35,3554 | 0 |
18 Jun 2024 | 35,5296 | 0,16 | 0,46% | 35,4457 | 35,5343 | 35,4194 | 0 |
17 Jun 2024 | 35,3679 | -0,15 | -0,42% | 35,3969 | 35,4095 | 35,3336 | 0 |
14 Jun 2024 | 35,5171 | 0,02 | 0,05% | 35,5624 | 35,6007 | 35,4928 | 0 |
13 Jun 2024 | 35,5001 | 0,15 | 0,42% | 35,465 | 35,5538 | 35,4195 | 0 |
12 Jun 2024 | 35,3516 | 0,19 | 0,53% | 35,4076 | 35,5152 | 35,3383 | 0 |
11 Jun 2024 | 35,1641 | 0,15 | 0,42% | 35,0625 | 35,17 | 35,0295 | 0 |
10 Jun 2024 | 35,0181 | -0,06 | -0,18% | 35,017 | 35,0436 | 34,9884 | 0 |
07 Jun 2024 | 35,08 | -0,30 | -0,85% | 35,0803 | 35,1232 | 35,0588 | 0 |
06 Jun 2024 | 35,3792 | 0,01 | 0,03% | 35,3123 | 35,3967 | 35,3044 | 0 |
05 Jun 2024 | 35,3675 | 0,09 | 0,25% | 35,3059 | 35,372 | 35,2352 | 0 |
04 Jun 2024 | 35,2783 | 0,13 | 0,37% | 35,2387 | 35,3204 | 35,2214 | 0 |
03 Jun 2024 | 35,1484 | 0,12 | 0,34% | 35,0038 | 35,1563 | 34,9852 | 0 |
31 Mai 2024 | 35,0297 | 0,11 | 0,31% | 35,026 | 35,0856 | 35,0138 | 0 |
30 Mai 2024 | 34,9217 | 0,15 | 0,44% | 34,8604 | 34,9347 | 34,858 | 0 |
29 Mai 2024 | 34,7681 | -0,16 | -0,45% | 34,8617 | 34,864 | 34,7113 | 0 |
28 Mai 2024 | 34,9265 | -0,15 | -0,42% | 35,1055 | 5.557,71 | 0,00 | 0 |
24 Mai 2024 | 35,0749 | 0,03 | 0,09% | 35,0089 | 35,0828 | 34,9938 | 0 |
23 Mai 2024 | 35,0431 | -0,11 | -0,31% | 35,1397 | 35,1799 | 35,002 | 0 |
22 Mai 2024 | 35,1519 | -0,03 | -0,09% | 35,1067 | 35,1878 | 35,1017 | 0 |
21 Mai 2024 | 35,1819 | 0,07 | 0,21% | 35,1854 | 35,2233 | 35,149 | 0 |
20 Mai 2024 | 35,1097 | -0,04 | -0,10% | 35,0903 | 35,1465 | 35,0903 | 0 |
17 Mai 2024 | 35,1451 | -0,08 | -0,23% | 35,1775 | 35,2013 | 35,131 | 0 |
16 Mai 2024 | 35,2252 | -0,05 | -0,15% | 35,2711 | 35,2799 | 35,2149 | 0 |
15 Mai 2024 | 35,2788 | 0,26 | 0,73% | 35,2329 | 35,2826 | 35,1738 | 0 |
14 Mai 2024 | 35,0232 | 0,09 | 0,25% | 34,9573 | 35,0341 | 34,9508 | 0 |
13 Mai 2024 | 34,937 | 0,04 | 0,11% | 34,9746 | 35,0061 | 34,9323 | 0 |
10 Mai 2024 | 34,8997 | -0,10 | -0,29% | 34,9344 | 34,9493 | 34,8849 | 0 |
09 Mai 2024 | 35,002 | 0,08 | 0,22% | 34,922 | 35,0211 | 34,895 | 0 |
08 Mai 2024 | 34,9251 | -0,10 | -0,27% | 34,9388 | 34,969 | 34,923 | 0 |
07 Mai 2024 | 35,0202 | 0,07 | 0,19% | 35,0552 | 35,1123 | 35,0061 | 0 |
06 Mai 2024 | 34,954 | 0,07 | 0,20% | 34,9644 | 34,9723 | 34,8833 | 0 |
03 Mai 2024 | 34,8834 | 0,21 | 0,62% | 34,8912 | 34,904 | 34,7924 | 0 |
02 Mai 2024 | 34,6701 | 0,14 | 0,40% | 34,5336 | 34,6937 | 34,4987 | 0 |
01 Mai 2024 | 34,5322 | -0,04 | -0,10% | 34,4611 | 34,6279 | 34,4595 | 0 |
30 Abr 2024 | 34,5676 | -0,14 | -0,41% | 34,6051 | 34,643 | 34,5484 | 0 |
29 Abr 2024 | 34,7108 | 0,14 | 0,42% | 34,6465 | 34,7108 | 34,6208 | 0 |
26 Abr 2024 | 34,567 | 0,12 | 0,36% | 34,5287 | 34,5853 | 34,5205 | 0 |
25 Abr 2024 | 34,4427 | -0,11 | -0,31% | 34,4016 | 34,4488 | 34,3674 | 0 |
24 Abr 2024 | 34,55 | -0,11 | -0,30% | 34,5624 | 34,5982 | 34,5117 | 0 |
23 Abr 2024 | 34,6554 | 0,07 | 0,19% | 34,5359 | 34,7212 | 34,5326 | 0 |
22 Abr 2024 | 34,588 | 0,05 | 0,15% | 34,5032 | 34,5893 | 34,5006 | 0 |
19 Abr 2024 | 34,5377 | 0,05 | 0,15% | 34,5726 | 34,5869 | 34,5199 | 0 |
18 Abr 2024 | 34,4845 | -0,09 | -0,26% | 34,5576 | 34,5603 | 34,4647 | 0 |
17 Abr 2024 | 34,5734 | 0,17 | 0,48% | 34,4674 | 34,5944 | 34,4531 | 0 |
16 Abr 2024 | 34,4074 | -0,15 | -0,44% | 34,4594 | 34,4598 | 34,3588 | 0 |
15 Abr 2024 | 34,5596 | -0,24 | -0,70% | 34,6369 | 34,6521 | 34,5157 | 0 |
12 Abr 2024 | 34,8037 | 0,09 | 0,27% | 34,8738 | 34,8998 | 34,7986 | 0 |
11 Abr 2024 | 34,7097 | -0,07 | -0,20% | 34,8225 | 34,8478 | 34,693 | 0 |
10 Abr 2024 | 34,7786 | -0,41 | -1,16% | 34,8935 | 34,9384 | 34,7348 | 0 |
09 Abr 2024 | 35,1885 | 0,16 | 0,47% | 35,1278 | 35,1927 | 35,1058 | 0 |
08 Abr 2024 | 35,0252 | 0,03 | 0,08% | 34,9129 | 35,0438 | 34,9116 | 0 |
05 Abr 2024 | 34,9971 | -0,21 | -0,60% | 35,0132 | 35,1245 | 34,996 | 0 |
04 Abr 2024 | 35,2079 | 0,06 | 0,18% | 35,1764 | 35,2241 | 35,1067 | 0 |
03 Abr 2024 | 35,1452 | 0,05 | 0,14% | 35,0197 | 35,1485 | 34,9613 | 0 |
02 Abr 2024 | 35,0974 | -0,09 | -0,26% | 35,0297 | 35,1044 | 34,9884 | 0 |
01 Abr 2024 | 35,1887 | -0,40 | -1,14% | 35,3372 | 35,3389 | 35,1504 | 0 |