Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
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
17/09/18 R$ 21,00 R$ 21,78 R$ 20,78 R$ 21,55 R$ 21,47 +2,37% 60.130.728 2.800.400 9.383
14/09/18 R$ 20,56 R$ 21,21 R$ 20,52 R$ 21,05 R$ 20,88 +2,73% 53.820.012 2.577.100 10.561
13/09/18 R$ 20,80 R$ 20,90 R$ 20,02 R$ 20,49 R$ 20,41 -0,96% 54.077.112 2.649.400 11.496
12/09/18 R$ 21,00 R$ 21,10 R$ 20,38 R$ 20,69 R$ 20,80 -0,52% 101.780.056 4.892.600 11.347
11/09/18 R$ 20,76 R$ 21,16 R$ 20,55 R$ 20,80 R$ 20,80 -1,65% 52.916.264 2.543.200 11.365
10/09/18 R$ 21,87 R$ 22,16 R$ 20,81 R$ 21,15 R$ 21,17 -1,62% 59.414.500 2.806.200 13.483
06/09/18 R$ 21,70 R$ 21,93 R$ 21,23 R$ 21,50 R$ 21,44 -0,04% 70.379.152 3.281.500 11.468
05/09/18 R$ 21,70 R$ 21,94 R$ 21,10 R$ 21,51 R$ 21,40 -0,73% 64.887.936 3.031.800 12.364
04/09/18 R$ 22,81 R$ 22,91 R$ 21,60 R$ 21,67 R$ 22,07 -5,03% 96.785.888 4.384.000 17.139
03/09/18 R$ 22,24 R$ 22,99 R$ 22,06 R$ 22,82 R$ 22,71 +1,24% 44.719.160 1.969.100 7.207
31/08/18 R$ 21,60 R$ 22,91 R$ 21,49 R$ 22,54 R$ 22,31 +3,87% 106.277.072 4.763.600 21.429
30/08/18 R$ 22,94 R$ 22,94 R$ 21,69 R$ 21,70 R$ 22,02 -5,61% 116.420.120 5.286.400 22.866
29/08/18 R$ 23,20 R$ 23,41 R$ 22,56 R$ 22,99 R$ 22,98 -0,17% 55.431.968 2.411.500 10.636
28/08/18 R$ 23,29 R$ 23,30 R$ 22,66 R$ 23,03 R$ 22,99 -1,79% 69.466.680 3.021.300 15.805
27/08/18 R$ 23,00 R$ 23,55 R$ 22,71 R$ 23,45 R$ 23,23 +2,85% 43.086.360 1.854.100 8.309
24/08/18 R$ 22,88 R$ 23,03 R$ 22,13 R$ 22,80 R$ 22,64 +1,28% 57.624.932 2.544.300 12.696
23/08/18 R$ 23,02 R$ 23,05 R$ 22,23 R$ 22,51 R$ 22,60 -2,13% 48.712.516 2.155.300 11.958
22/08/18 R$ 22,01 R$ 23,08 R$ 21,80 R$ 23,00 R$ 22,64 +3,13% 57.052.184 2.519.700 9.877
21/08/18 R$ 22,51 R$ 22,88 R$ 22,00 R$ 22,30 R$ 22,39 -1,32% 54.904.680 2.452.000 16.381
20/08/18 R$ 23,30 R$ 23,42 R$ 22,53 R$ 22,60 R$ 22,78 -3,25% 59.899.640 2.628.900 12.627