Cotações Históricas EFX
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
08 Mai 2024 | 234,30 | -2,44 | -1,03% | 235,07 | 237,10 | 233,82 | 519.654 |
07 Mai 2024 | 236,74 | 5,40 | 2,33% | 232,60 | 239,13 | 232,47 | 901.490 |
06 Mai 2024 | 231,34 | 4,29 | 1,89% | 230,01 | 234,03 | 229,00 | 792.239 |
03 Mai 2024 | 227,05 | 2,55 | 1,14% | 229,48 | 233,77 | 226,485 | 730.987 |
02 Mai 2024 | 224,50 | 3,83 | 1,74% | 222,51 | 225,19 | 218,905 | 535.142 |
01 Mai 2024 | 220,67 | 0,48 | 0,22% | 220,09 | 226,02 | 218,415 | 975.100 |
30 Abr 2024 | 220,19 | -5,33 | -2,36% | 224,33 | 226,755 | 220,00 | 793.024 |
29 Abr 2024 | 225,52 | 2,10 | 0,94% | 224,54 | 226,61 | 223,06 | 600.048 |
26 Abr 2024 | 223,42 | -2,86 | -1,26% | 226,79 | 227,90 | 223,20 | 879.212 |
25 Abr 2024 | 226,28 | 0,57 | 0,25% | 223,45 | 227,775 | 220,50 | 1.193.864 |
24 Abr 2024 | 225,71 | 1,25 | 0,56% | 224,61 | 227,75 | 221,53 | 1.238.850 |
23 Abr 2024 | 224,46 | 5,53 | 2,53% | 219,14 | 225,47 | 218,93 | 1.006.763 |
22 Abr 2024 | 218,93 | 2,73 | 1,26% | 220,39 | 221,33 | 215,32 | 2.071.640 |
19 Abr 2024 | 216,20 | -1,31 | -0,60% | 216,63 | 218,21 | 213,06 | 2.083.196 |
18 Abr 2024 | 217,51 | -20,17 | -8,49% | 216,90 | 231,41 | 213,02 | 3.635.748 |
17 Abr 2024 | 237,68 | -0,89 | -0,37% | 241,07 | 242,875 | 237,59 | 1.614.660 |
16 Abr 2024 | 238,57 | -4,35 | -1,79% | 242,12 | 242,14 | 238,04 | 1.058.410 |
15 Abr 2024 | 242,92 | -4,07 | -1,65% | 250,05 | 250,624 | 240,61 | 897.555 |
12 Abr 2024 | 246,99 | -2,23 | -0,89% | 246,47 | 248,18 | 244,01 | 699.092 |
11 Abr 2024 | 249,22 | 0,73 | 0,29% | 251,18 | 251,66 | 246,63 | 594.494 |
10 Abr 2024 | 248,49 | -14,25 | -5,42% | 254,10 | 254,10 | 247,255 | 1.100.867 |
09 Abr 2024 | 262,74 | 3,71 | 1,43% | 261,55 | 263,21 | 259,25 | 670.445 |
08 Abr 2024 | 259,03 | 2,88 | 1,12% | 257,03 | 259,31 | 256,60 | 561.435 |
05 Abr 2024 | 256,15 | 4,11 | 1,63% | 251,13 | 256,47 | 250,01 | 588.093 |
04 Abr 2024 | 252,04 | -3,85 | -1,50% | 258,77 | 260,5138 | 251,94 | 469.404 |
03 Abr 2024 | 255,89 | 0,19 | 0,07% | 252,95 | 257,61 | 252,66 | 658.888 |
02 Abr 2024 | 255,70 | -5,03 | -1,93% | 257,00 | 257,535 | 250,15 | 830.543 |
01 Abr 2024 | 260,73 | -6,79 | -2,54% | 267,98 | 270,00 | 260,64 | 491.533 |
28 Mar 2024 | 267,52 | 5,12 | 1,95% | 263,61 | 268,05 | 263,61 | 703.305 |
27 Mar 2024 | 262,40 | 1,93 | 0,74% | 263,32 | 263,32 | 260,05 | 745.282 |
26 Mar 2024 | 260,47 | -0,59 | -0,23% | 262,43 | 262,675 | 260,00 | 526.574 |
25 Mar 2024 | 261,06 | -3,10 | -1,17% | 263,95 | 264,535 | 260,96 | 658.630 |
22 Mar 2024 | 264,16 | -1,82 | -0,68% | 266,37 | 266,84 | 261,185 | 512.259 |
21 Mar 2024 | 265,98 | 1,29 | 0,49% | 266,68 | 274,75 | 265,69 | 979.732 |
20 Mar 2024 | 264,69 | 4,85 | 1,87% | 260,22 | 264,82 | 259,25 | 501.993 |
19 Mar 2024 | 259,84 | 4,77 | 1,87% | 254,45 | 260,09 | 253,35 | 515.380 |
18 Mar 2024 | 255,07 | 2,13 | 0,84% | 255,11 | 255,98 | 252,73 | 532.162 |
15 Mar 2024 | 252,94 | -3,77 | -1,47% | 252,57 | 256,87 | 251,24 | 1.286.286 |
14 Mar 2024 | 256,71 | -5,07 | -1,94% | 260,68 | 262,43 | 253,84 | 693.547 |
13 Mar 2024 | 261,78 | -6,41 | -2,39% | 267,78 | 268,90 | 261,65 | 884.930 |
12 Mar 2024 | 268,19 | 5,04 | 1,92% | 262,53 | 268,96 | 261,91 | 489.586 |
11 Mar 2024 | 263,15 | -6,85 | -2,54% | 270,00 | 270,225 | 262,98 | 636.773 |
08 Mar 2024 | 270,00 | -0,95 | -0,35% | 272,15 | 272,97 | 268,08 | 952.043 |
07 Mar 2024 | 270,95 | 6,45 | 2,44% | 266,95 | 271,19 | 265,11 | 774.224 |
06 Mar 2024 | 264,50 | 3,81 | 1,46% | 262,80 | 267,26 | 261,68 | 530.658 |
05 Mar 2024 | 260,69 | -8,48 | -3,15% | 268,46 | 269,43 | 259,37 | 653.773 |
04 Mar 2024 | 269,17 | -1,81 | -0,67% | 270,14 | 271,40 | 267,1475 | 733.130 |
01 Mar 2024 | 270,98 | -2,61 | -0,95% | 271,10 | 272,30 | 267,82 | 837.786 |
29 Fev 2024 | 273,59 | 6,28 | 2,35% | 268,15 | 275,10 | 268,15 | 1.374.819 |
28 Fev 2024 | 267,31 | -1,02 | -0,38% | 266,58 | 268,65 | 264,30 | 550.052 |
27 Fev 2024 | 268,33 | 3,08 | 1,16% | 267,40 | 268,99 | 265,145 | 570.379 |
26 Fev 2024 | 265,25 | -0,73 | -0,27% | 266,48 | 267,84 | 265,23 | 537.801 |
23 Fev 2024 | 265,98 | 0,80 | 0,30% | 265,89 | 267,64 | 264,0934 | 635.150 |
22 Fev 2024 | 265,18 | 8,15 | 3,17% | 258,36 | 267,47 | 258,36 | 1.108.455 |
21 Fev 2024 | 257,03 | -0,82 | -0,32% | 257,85 | 258,14 | 253,29 | 832.128 |
20 Fev 2024 | 257,85 | -0,23 | -0,09% | 257,00 | 258,69 | 254,3325 | 710.316 |
16 Fev 2024 | 258,08 | -2,44 | -0,94% | 257,99 | 260,615 | 255,58 | 1.112.229 |
15 Fev 2024 | 260,52 | 10,18 | 4,07% | 251,67 | 260,91 | 251,08 | 1.002.207 |
14 Fev 2024 | 250,34 | 2,40 | 0,97% | 250,08 | 251,45 | 246,22 | 835.640 |
13 Fev 2024 | 247,94 | -7,84 | -3,07% | 253,91 | 255,55 | 246,01 | 867.735 |
12 Fev 2024 | 255,78 | 6,60 | 2,65% | 249,66 | 256,21 | 249,66 | 671.100 |
09 Fev 2024 | 249,18 | -2,88 | -1,14% | 252,29 | 253,48 | 246,01 | 839.195 |