Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
22/06/18 R$ 24,11 R$ 24,19 R$ 23,54 R$ 24,09 R$ 23,80 0,00% 71.273.496 2.994.200 11.561
21/06/18 R$ 23,60 R$ 24,09 R$ 23,46 R$ 24,09 R$ 23,91 +0,66% 73.255.176 3.063.000 16.793
20/06/18 R$ 24,00 R$ 24,19 R$ 23,15 R$ 23,93 R$ 23,57 +0,58% 78.304.888 3.322.200 14.844
19/06/18 R$ 23,39 R$ 24,09 R$ 23,02 R$ 23,79 R$ 23,71 +0,80% 57.087.616 2.407.700 11.822
18/06/18 R$ 23,40 R$ 24,06 R$ 23,23 R$ 23,60 R$ 23,61 +0,63% 60.943.992 2.580.900 7.199
15/06/18 R$ 23,40 R$ 23,79 R$ 23,25 R$ 23,45 R$ 23,49 -0,50% 62.987.608 2.680.700 9.015
14/06/18 R$ 23,65 R$ 23,80 R$ 23,23 R$ 23,57 R$ 23,60 +0,29% 57.059.208 2.417.300 15.063
13/06/18 R$ 23,99 R$ 24,25 R$ 22,85 R$ 23,50 R$ 23,36 -2,00% 73.192.640 3.132.700 13.026
12/06/18 R$ 23,60 R$ 24,25 R$ 23,20 R$ 23,98 R$ 23,75 +1,13% 77.404.144 3.259.100 13.744
11/06/18 R$ 24,00 R$ 24,00 R$ 23,26 R$ 23,71 R$ 23,66 -0,33% 85.524.544 3.613.600 11.437
08/06/18 R$ 23,46 R$ 24,57 R$ 23,10 R$ 23,79 R$ 23,82 +1,75% 89.203.760 3.743.700 19.258
07/06/18 R$ 23,50 R$ 23,94 R$ 22,25 R$ 23,38 R$ 23,28 -4,25% 147.238.800 6.323.300 27.357
06/06/18 R$ 25,56 R$ 25,78 R$ 24,06 R$ 24,42 R$ 24,66 -4,75% 113.795.568 4.613.900 15.729
05/06/18 R$ 26,86 R$ 26,86 R$ 25,11 R$ 25,64 R$ 26,14 -5,66% 83.399.528 3.190.000 14.916
04/06/18 R$ 27,24 R$ 27,24 R$ 26,37 R$ 27,18 R$ 26,69 +0,66% 81.500.624 3.052.500 10.836
01/06/18 R$ 25,43 R$ 27,20 R$ 25,12 R$ 27,00 R$ 26,30 +7,35% 139.815.632 5.314.200 23.830
30/05/18 R$ 23,70 R$ 25,36 R$ 23,65 R$ 25,15 R$ 24,61 +5,23% 136.472.976 5.544.300 24.609
29/05/18 R$ 24,70 R$ 24,88 R$ 23,72 R$ 23,90 R$ 24,20 -2,12% 136.096.672 5.622.300 22.017
28/05/18 R$ 25,91 R$ 25,91 R$ 23,97 R$ 24,42 R$ 24,67 -7,81% 73.901.928 2.995.100 13.569
25/05/18 R$ 27,20 R$ 27,30 R$ 26,11 R$ 26,49 R$ 26,51 -1,88% 57.073.168 2.152.800 10.685
24/05/18 R$ 26,20 R$ 27,50 R$ 26,20 R$ 27,00 R$ 26,93 +0,78% 161.231.600 5.986.800 23.751
23/05/18 R$ 26,26 R$ 27,00 R$ 26,02 R$ 26,79 R$ 26,69 +0,90% 106.038.208 3.971.600 14.750