Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/02/19 R$ 28,45 R$ 29,03 R$ 28,19 R$ 28,80 R$ 28,73 +1,30% 61.134.320 2.127.800 11.618
21/02/19 R$ 27,76 R$ 28,43 R$ 27,11 R$ 28,43 R$ 27,82 +2,41% 103.042.968 3.703.800 17.237
20/02/19 R$ 29,46 R$ 29,75 R$ 27,62 R$ 27,76 R$ 28,44 -5,54% 145.622.976 5.119.600 25.100
19/02/19 R$ 29,21 R$ 30,33 R$ 29,20 R$ 29,39 R$ 29,80 +0,54% 128.147.336 4.299.200 20.020
18/02/19 R$ 29,43 R$ 29,93 R$ 29,15 R$ 29,23 R$ 29,48 -2,14% 66.937.568 2.270.400 10.125
15/02/19 R$ 31,50 R$ 31,50 R$ 29,11 R$ 29,87 R$ 29,75 -5,20% 228.719.024 7.686.400 20.486
14/02/19 R$ 29,75 R$ 31,99 R$ 29,75 R$ 31,51 R$ 30,85 +4,92% 412.428.544 13.365.300 17.574
13/02/19 R$ 29,35 R$ 30,34 R$ 29,35 R$ 30,03 R$ 29,89 +2,38% 96.970.928 3.243.800 15.400
12/02/19 R$ 29,98 R$ 30,70 R$ 28,97 R$ 29,33 R$ 29,66 -1,51% 138.599.136 4.671.400 19.374
11/02/19 R$ 29,23 R$ 29,83 R$ 28,68 R$ 29,78 R$ 29,36 +1,95% 43.403.572 1.478.200 7.967
08/02/19 R$ 28,81 R$ 29,38 R$ 28,41 R$ 29,21 R$ 28,99 +1,42% 119.951.224 4.137.400 18.101
07/02/19 R$ 28,46 R$ 29,22 R$ 28,11 R$ 28,80 R$ 28,79 +1,37% 100.684.368 3.496.400 12.945
06/02/19 R$ 29,10 R$ 29,53 R$ 28,40 R$ 28,41 R$ 28,90 -3,43% 79.584.816 2.753.800 13.881
05/02/19 R$ 29,91 R$ 30,40 R$ 29,27 R$ 29,42 R$ 29,64 -2,38% 131.155.016 4.424.500 15.532
04/02/19 R$ 30,01 R$ 30,28 R$ 29,39 R$ 30,14 R$ 29,78 -0,52% 152.505.888 5.120.600 15.417
01/02/19 R$ 31,11 R$ 31,21 R$ 30,07 R$ 30,30 R$ 30,43 -2,57% 119.919.240 3.939.600 11.916
31/01/19 R$ 32,55 R$ 32,85 R$ 30,90 R$ 31,10 R$ 31,35 -4,30% 104.974.888 3.347.600 15.669
30/01/19 R$ 31,10 R$ 32,50 R$ 31,08 R$ 32,50 R$ 31,77 +4,87% 102.399.600 3.223.000 16.873
29/01/19 R$ 29,80 R$ 31,12 R$ 29,66 R$ 30,99 R$ 30,54 +5,51% 112.518.704 3.683.100 16.038
28/01/19 R$ 30,10 R$ 30,10 R$ 29,08 R$ 29,37 R$ 29,54 -2,42% 190.246.768 6.440.000 22.840
24/01/19 R$ 29,48 R$ 30,50 R$ 29,25 R$ 30,10 R$ 30,05 +2,10% 102.081.488 3.396.200 17.095
23/01/19 R$ 29,80 R$ 29,80 R$ 28,93 R$ 29,48 R$ 29,40 +0,78% 80.444.840 2.736.000 14.491