Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
14/08/18 R$ 24,94 R$ 25,65 R$ 24,64 R$ 25,32 R$ 25,20 +2,84% 85.550.704 3.394.800 17.998
13/08/18 R$ 24,00 R$ 24,75 R$ 23,61 R$ 24,62 R$ 24,23 +1,69% 77.059.488 3.180.200 19.476
10/08/18 R$ 24,90 R$ 24,96 R$ 23,93 R$ 24,21 R$ 24,20 -2,96% 69.185.112 2.858.600 13.573
09/08/18 R$ 25,79 R$ 25,82 R$ 24,86 R$ 24,95 R$ 25,14 -4,03% 64.732.432 2.574.400 11.826
08/08/18 R$ 26,74 R$ 27,21 R$ 25,80 R$ 26,00 R$ 26,36 -3,52% 64.602.724 2.450.700 12.524
07/08/18 R$ 27,51 R$ 27,91 R$ 26,75 R$ 26,95 R$ 27,29 -1,82% 71.002.800 2.601.500 13.031
06/08/18 R$ 27,40 R$ 27,84 R$ 27,13 R$ 27,45 R$ 27,48 +0,73% 57.758.236 2.101.100 8.774
03/08/18 R$ 26,33 R$ 27,45 R$ 26,06 R$ 27,25 R$ 27,07 +3,02% 63.897.328 2.359.800 11.648
02/08/18 R$ 26,27 R$ 26,65 R$ 26,10 R$ 26,45 R$ 26,39 -0,37% 50.276.708 1.904.900 9.362
01/08/18 R$ 25,94 R$ 26,55 R$ 25,81 R$ 26,55 R$ 26,33 +2,31% 41.960.984 1.593.100 9.664
31/07/18 R$ 26,31 R$ 26,39 R$ 25,45 R$ 25,95 R$ 25,88 -1,66% 85.029.000 3.284.400 14.031
30/07/18 R$ 26,54 R$ 26,83 R$ 26,26 R$ 26,39 R$ 26,45 -0,03% 90.955.072 3.437.800 7.736
27/07/18 R$ 26,69 R$ 26,74 R$ 26,13 R$ 26,40 R$ 26,36 -1,01% 39.499.860 1.498.300 7.886
26/07/18 R$ 26,12 R$ 27,11 R$ 26,00 R$ 26,67 R$ 26,61 +0,94% 66.741.436 2.507.800 12.486
25/07/18 R$ 26,39 R$ 26,80 R$ 25,91 R$ 26,42 R$ 26,29 +0,68% 49.616.744 1.887.200 9.901
24/07/18 R$ 26,50 R$ 26,59 R$ 25,60 R$ 26,24 R$ 26,13 +0,22% 77.334.704 2.958.700 13.389
23/07/18 R$ 26,45 R$ 26,73 R$ 25,86 R$ 26,18 R$ 26,24 -0,94% 53.157.416 2.025.500 12.219
20/07/18 R$ 25,09 R$ 26,94 R$ 25,01 R$ 26,43 R$ 26,08 +7,39% 136.621.904 5.237.300 25.494
19/07/18 R$ 23,85 R$ 24,71 R$ 23,55 R$ 24,61 R$ 24,17 +2,75% 229.687.920 9.502.200 22.812
18/07/18 R$ 25,25 R$ 25,53 R$ 23,50 R$ 23,95 R$ 24,23 -6,80% 275.006.272 11.346.300 33.232
17/07/18 R$ 26,94 R$ 27,11 R$ 24,67 R$ 25,70 R$ 26,27 -4,10% 245.087.120 9.326.600 20.716
16/07/18 R$ 27,05 R$ 27,37 R$ 26,48 R$ 26,80 R$ 26,88 -0,70% 55.892.720 2.078.900 10.615