Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
17/10/18 R$ 21,14 R$ 22,26 R$ 21,05 R$ 21,81 R$ 21,76 +3,07% 63.007.460 2.895.400 14.186
16/10/18 R$ 21,51 R$ 21,75 R$ 20,81 R$ 21,16 R$ 21,16 -0,75% 98.905.864 4.674.100 21.243
15/10/18 R$ 22,96 R$ 22,96 R$ 21,26 R$ 21,32 R$ 21,78 -5,91% 99.545.472 4.569.200 20.090
11/10/18 R$ 23,65 R$ 24,01 R$ 22,45 R$ 22,66 R$ 23,02 -2,53% 86.041.448 3.736.100 18.419
10/10/18 R$ 24,30 R$ 24,59 R$ 23,15 R$ 23,25 R$ 23,52 -4,12% 89.103.232 3.787.800 23.457
09/10/18 R$ 25,31 R$ 26,25 R$ 24,19 R$ 24,25 R$ 24,91 -5,01% 139.472.992 5.597.800 27.552
08/10/18 R$ 26,94 R$ 27,14 R$ 25,13 R$ 25,53 R$ 25,81 -0,66% 123.254.320 4.775.400 27.070
05/10/18 R$ 26,20 R$ 26,20 R$ 25,32 R$ 25,70 R$ 25,73 -0,38% 83.648.536 3.251.000 9.274
04/10/18 R$ 25,60 R$ 26,00 R$ 25,15 R$ 25,80 R$ 25,61 +0,78% 45.199.640 1.764.400 8.927
03/10/18 R$ 26,00 R$ 26,57 R$ 25,33 R$ 25,60 R$ 25,71 +0,78% 89.584.488 3.483.400 17.682
02/10/18 R$ 25,10 R$ 25,40 R$ 24,69 R$ 25,40 R$ 24,97 +3,92% 79.929.456 3.200.000 18.539
01/10/18 R$ 24,90 R$ 24,91 R$ 24,09 R$ 24,44 R$ 24,33 -2,20% 33.805.820 1.388.900 8.611
28/09/18 R$ 24,35 R$ 25,02 R$ 24,12 R$ 24,99 R$ 24,59 +0,92% 96.289.008 3.915.400 8.187
27/09/18 R$ 24,71 R$ 25,16 R$ 24,05 R$ 24,76 R$ 24,74 +0,28% 118.762.424 4.798.700 19.865
26/09/18 R$ 23,69 R$ 24,80 R$ 23,49 R$ 24,69 R$ 24,34 +4,57% 81.877.960 3.362.700 19.054
25/09/18 R$ 22,56 R$ 23,63 R$ 22,43 R$ 23,61 R$ 23,10 +2,56% 66.962.556 2.897.700 11.000
24/09/18 R$ 23,55 R$ 23,60 R$ 22,94 R$ 23,02 R$ 23,17 -2,99% 40.099.828 1.730.500 10.011
21/09/18 R$ 22,94 R$ 23,90 R$ 22,83 R$ 23,73 R$ 23,61 +3,98% 101.269.520 4.288.600 19.447
20/09/18 R$ 22,64 R$ 22,98 R$ 22,25 R$ 22,82 R$ 22,65 +1,24% 59.904.312 2.644.500 12.382
19/09/18 R$ 21,95 R$ 23,08 R$ 21,89 R$ 22,54 R$ 22,56 +0,98% 61.155.328 2.710.400 14.175
18/09/18 R$ 21,55 R$ 22,50 R$ 21,31 R$ 22,32 R$ 21,95 +3,57% 68.114.632 3.101.900 11.896