Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
20/04/18 R$ 35,11 R$ 35,78 R$ 34,82 R$ 35,32 R$ 35,26 -0,36% 104.736.704 2.969.900 12.889
19/04/18 R$ 35,01 R$ 35,86 R$ 34,60 R$ 35,45 R$ 35,21 +0,81% 168.472.016 4.784.600 13.952
18/04/18 R$ 34,33 R$ 35,39 R$ 34,30 R$ 35,16 R$ 35,09 +3,16% 131.283.312 3.707.300 14.090
17/04/18 R$ 32,91 R$ 34,18 R$ 32,91 R$ 34,08 R$ 33,76 +2,74% 65.479.704 1.921.400 5.914
16/04/18 R$ 33,29 R$ 33,89 R$ 32,82 R$ 33,17 R$ 33,24 -1,23% 66.923.124 1.994.500 11.214
13/04/18 R$ 33,34 R$ 34,03 R$ 33,11 R$ 33,59 R$ 33,58 -0,05% 61.861.388 1.825.000 10.403
12/04/18 R$ 33,69 R$ 34,06 R$ 33,15 R$ 33,61 R$ 33,53 +0,26% 71.842.416 2.122.900 10.074
11/04/18 R$ 33,38 R$ 34,15 R$ 33,23 R$ 33,52 R$ 33,74 +0,23% 59.565.304 1.749.100 9.677
10/04/18 R$ 34,76 R$ 34,76 R$ 33,02 R$ 33,44 R$ 33,48 -2,59% 67.639.968 2.001.300 9.834
09/04/18 R$ 35,17 R$ 35,58 R$ 33,78 R$ 34,33 R$ 34,36 -1,95% 79.897.336 2.303.400 12.486
06/04/18 R$ 34,59 R$ 35,31 R$ 34,25 R$ 35,02 R$ 34,78 -0,45% 101.600.352 2.894.500 13.725
05/04/18 R$ 34,69 R$ 35,17 R$ 33,99 R$ 35,17 R$ 34,60 +3,16% 108.024.864 3.093.300 15.243
04/04/18 R$ 32,95 R$ 34,42 R$ 32,72 R$ 34,09 R$ 33,74 +1,20% 43.681.340 1.282.500 7.334
03/04/18 R$ 34,68 R$ 34,68 R$ 33,51 R$ 33,69 R$ 34,08 -1,73% 66.871.464 1.943.800 7.950
02/04/18 R$ 34,68 R$ 35,03 R$ 33,53 R$ 34,28 R$ 33,98 -1,05% 56.103.764 1.635.900 9.068
29/03/18 R$ 33,74 R$ 34,67 R$ 33,43 R$ 34,65 R$ 33,94 +2,25% 124.651.400 3.638.900 14.188
28/03/18 R$ 34,23 R$ 34,54 R$ 33,61 R$ 33,89 R$ 33,87 -2,00% 135.501.984 3.964.000 11.905
27/03/18 R$ 35,37 R$ 35,65 R$ 34,40 R$ 34,58 R$ 34,70 -3,05% 74.562.912 2.128.900 9.810
26/03/18 R$ 35,99 R$ 36,41 R$ 35,39 R$ 35,67 R$ 35,80 -0,44% 99.830.008 2.762.800 11.919
23/03/18 R$ 35,94 R$ 36,78 R$ 35,37 R$ 35,83 R$ 35,97 -3,49% 288.951.584 7.960.000 23.775
22/03/18 R$ 37,17 R$ 38,43 R$ 37,07 R$ 37,13 R$ 37,70 -1,00% 169.269.984 4.448.500 15.425