Hot Features
Premium
Negocie como um profissional: Aproveite discussões em tempo real e ideias que movimentam o mercado para superar a concorrência.
Cotações Históricas ETDD
| Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
|---|---|---|---|---|---|---|---|
| 19 Jul 2024 | 15,108 | -0,36 | -2,33% | 15,142 | 15,142 | 15,108 | 280 |
| 18 Jul 2024 | 15,468 | 0,00 | 0,00% | 15,468 | 15,468 | 15,468 | 0 |
| 17 Jul 2024 | 15,468 | 0,00 | 0,00% | 15,468 | 15,468 | 15,468 | 0 |
| 16 Jul 2024 | 15,468 | -0,09 | -0,59% | 15,468 | 15,468 | 15,468 | 2 |
| 15 Jul 2024 | 15,56 | 0,07 | 0,45% | 15,646 | 15,70 | 15,56 | 374 |
| 12 Jul 2024 | 15,49 | 0,00 | 0,00% | 15,49 | 15,49 | 15,49 | 0 |
| 11 Jul 2024 | 15,49 | 0,08 | 0,52% | 15,49 | 15,49 | 15,49 | 22 |
| 10 Jul 2024 | 15,41 | 0,00 | 0,00% | 15,41 | 15,41 | 15,41 | 0 |
| 09 Jul 2024 | 15,41 | -0,06 | -0,36% | 15,41 | 15,41 | 15,41 | 300 |
| 08 Jul 2024 | 15,466 | -0,16 | -1,02% | 15,496 | 15,604 | 15,466 | 3.470 |
| 05 Jul 2024 | 15,626 | 0,22 | 1,40% | 15,644 | 15,646 | 15,626 | 808 |
| 04 Jul 2024 | 15,41 | 0,00 | 0,00% | 15,41 | 15,41 | 15,41 | 0 |
| 03 Jul 2024 | 15,41 | 0,14 | 0,94% | 15,432 | 15,432 | 15,41 | 301 |
| 02 Jul 2024 | 15,266 | -0,19 | -1,23% | 15,396 | 15,396 | 15,244 | 1.007 |
| 01 Jul 2024 | 15,456 | 0,19 | 1,26% | 15,492 | 15,492 | 15,362 | 1.100 |
| 28 Jun 2024 | 15,264 | -0,03 | -0,17% | 15,252 | 15,264 | 15,252 | 82 |
| 27 Jun 2024 | 15,29 | 0,00 | 0,00% | 15,29 | 15,29 | 15,29 | 0 |
| 26 Jun 2024 | 15,29 | -0,03 | -0,17% | 15,484 | 15,484 | 15,29 | 101 |
| 25 Jun 2024 | 15,316 | -0,07 | -0,44% | 15,316 | 15,316 | 15,316 | 1 |
| 24 Jun 2024 | 15,384 | -0,06 | -0,38% | 15,298 | 15,412 | 15,298 | 89 |
| 21 Jun 2024 | 15,442 | 0,04 | 0,29% | 15,442 | 15,442 | 15,442 | 4 |
| 20 Jun 2024 | 15,398 | 0,22 | 1,44% | 15,232 | 15,398 | 15,232 | 171 |
| 19 Jun 2024 | 15,18 | -0,09 | -0,56% | 15,18 | 15,18 | 15,18 | 4 |
| 18 Jun 2024 | 15,266 | -0,02 | -0,13% | 15,278 | 15,278 | 15,266 | 8 |
| 17 Jun 2024 | 15,286 | 0,19 | 1,29% | 15,192 | 15,286 | 15,10 | 1.643 |
| 14 Jun 2024 | 15,092 | -0,32 | -2,08% | 15,112 | 15,112 | 15,092 | 130 |
| 13 Jun 2024 | 15,412 | -0,27 | -1,70% | 15,60 | 15,60 | 15,412 | 50 |
| 12 Jun 2024 | 15,678 | 0,00 | 0,00% | 15,678 | 15,678 | 15,678 | 0 |
| 11 Jun 2024 | 15,678 | 0,12 | 0,76% | 15,678 | 15,678 | 15,678 | 100 |
| 10 Jun 2024 | 15,56 | -0,19 | -1,23% | 15,538 | 15,56 | 15,538 | 201 |
| 07 Jun 2024 | 15,754 | -0,01 | -0,08% | 15,80 | 15,80 | 15,704 | 850 |
| 06 Jun 2024 | 15,766 | 0,18 | 1,13% | 15,766 | 15,766 | 15,766 | 8 |
| 05 Jun 2024 | 15,59 | 0,04 | 0,28% | 15,562 | 15,59 | 15,562 | 285 |
| 04 Jun 2024 | 15,546 | -0,05 | -0,35% | 15,602 | 15,602 | 15,422 | 1.308 |
| 03 Jun 2024 | 15,60 | 0,08 | 0,49% | 15,648 | 15,686 | 15,60 | 524 |
| 31 Mai 2024 | 15,524 | -0,05 | -0,30% | 15,524 | 15,524 | 15,524 | 3.543 |
| 30 Mai 2024 | 15,57 | -0,01 | -0,06% | 15,57 | 15,57 | 15,57 | 320 |
| 29 Mai 2024 | 15,58 | -0,08 | -0,51% | 15,58 | 15,58 | 15,58 | 200 |
| 28 Mai 2024 | 15,66 | 0,00 | 0,00% | 15,66 | 15,66 | 15,66 | 0 |
| 27 Mai 2024 | 15,66 | -0,03 | -0,20% | 15,66 | 15,66 | 15,66 | 19 |
| 24 Mai 2024 | 15,692 | 0,00 | -0,03% | 15,622 | 15,692 | 15,622 | 87 |
| 23 Mai 2024 | 15,696 | 0,03 | 0,22% | 15,742 | 15,742 | 15,65 | 526 |
| 22 Mai 2024 | 15,662 | -0,02 | -0,15% | 15,752 | 15,752 | 15,662 | 23 |
| 21 Mai 2024 | 15,686 | -0,11 | -0,68% | 15,686 | 15,686 | 15,686 | 112 |
| 20 Mai 2024 | 15,794 | 0,07 | 0,42% | 15,794 | 15,794 | 15,794 | 650 |
| 17 Mai 2024 | 15,728 | -0,09 | -0,54% | 15,728 | 15,728 | 15,728 | 10 |
| 16 Mai 2024 | 15,814 | 0,01 | 0,06% | 15,814 | 15,814 | 15,814 | 1 |
| 15 Mai 2024 | 15,804 | 0,05 | 0,33% | 15,786 | 15,804 | 15,762 | 320 |
| 14 Mai 2024 | 15,752 | 0,00 | 0,00% | 15,752 | 15,752 | 15,752 | 0 |
| 13 Mai 2024 | 15,752 | 0,02 | 0,14% | 15,752 | 15,752 | 15,752 | 6 |
| 10 Mai 2024 | 15,73 | 0,07 | 0,47% | 15,73 | 15,73 | 15,73 | 10 |
| 09 Mai 2024 | 15,656 | 0,12 | 0,80% | 15,53 | 15,656 | 15,53 | 504 |
| 08 Mai 2024 | 15,532 | 0,08 | 0,52% | 15,566 | 15,566 | 15,532 | 3.253 |
| 07 Mai 2024 | 15,452 | 0,10 | 0,63% | 15,356 | 15,458 | 15,356 | 146 |
| 06 Mai 2024 | 15,356 | 0,18 | 1,20% | 15,316 | 15,356 | 15,316 | 415 |
| 03 Mai 2024 | 15,174 | 0,04 | 0,25% | 15,174 | 15,174 | 15,174 | 1 |
| 02 Mai 2024 | 15,136 | -0,05 | -0,34% | 15,094 | 15,136 | 15,088 | 505 |
| 30 Abr 2024 | 15,188 | -0,17 | -1,13% | 15,314 | 15,314 | 15,188 | 85 |
| 29 Abr 2024 | 15,362 | 0,05 | 0,35% | 15,446 | 15,446 | 15,362 | 1.030 |
| 26 Abr 2024 | 15,308 | 0,23 | 1,54% | 15,308 | 15,308 | 15,308 | 1.134 |
| 25 Abr 2024 | 15,076 | -0,27 | -1,73% | 15,258 | 15,258 | 15,076 | 2 |
| 24 Abr 2024 | 15,342 | 0,04 | 0,27% | 15,432 | 15,454 | 15,342 | 207 |
| 23 Abr 2024 | 15,30 | 0,14 | 0,92% | 15,234 | 15,30 | 15,234 | 920 |
| 22 Abr 2024 | 15,16 | 0,13 | 0,85% | 15,12 | 15,16 | 15,12 | 252 |
