Histórico de cotações - ESTC3
Excel
Data Abertura Máxima Mínima Fechado Média Variação Volume Quantidade Negócios
14/12/18 R$ 24,20 R$ 25,03 R$ 24,13 R$ 24,85 R$ 24,77 +2,17% 106.277.024 4.290.200 15.396
13/12/18 R$ 23,90 R$ 24,42 R$ 23,90 R$ 24,32 R$ 24,26 +1,50% 72.231.504 2.977.100 10.164
12/12/18 R$ 24,15 R$ 24,58 R$ 23,90 R$ 23,96 R$ 24,18 +0,04% 100.158.440 4.140.500 16.241
11/12/18 R$ 24,00 R$ 24,43 R$ 23,58 R$ 23,95 R$ 24,07 +0,50% 87.631.480 3.640.200 11.152
10/12/18 R$ 24,20 R$ 24,68 R$ 23,54 R$ 23,83 R$ 23,96 -1,36% 98.518.928 4.110.400 13.802
07/12/18 R$ 24,85 R$ 24,89 R$ 24,15 R$ 24,16 R$ 24,46 -2,73% 66.505.360 2.718.500 14.011
06/12/18 R$ 24,45 R$ 25,01 R$ 24,22 R$ 24,84 R$ 24,64 +0,56% 55.904.128 2.268.100 12.661
05/12/18 R$ 24,65 R$ 24,92 R$ 24,41 R$ 24,70 R$ 24,65 +1,27% 51.315.024 2.081.700 10.852
04/12/18 R$ 24,94 R$ 25,38 R$ 24,33 R$ 24,39 R$ 24,76 -2,98% 66.424.224 2.682.400 13.714
03/12/18 R$ 25,00 R$ 25,52 R$ 24,64 R$ 25,14 R$ 25,04 +1,57% 97.494.600 3.892.800 19.929
30/11/18 R$ 25,57 R$ 25,62 R$ 24,75 R$ 24,75 R$ 25,07 -3,13% 106.945.696 4.265.700 17.739
29/11/18 R$ 24,65 R$ 25,83 R$ 24,43 R$ 25,55 R$ 25,45 +3,27% 109.624.416 4.306.200 20.385
28/11/18 R$ 24,10 R$ 24,95 R$ 23,90 R$ 24,74 R$ 24,60 +2,48% 96.609.808 3.926.600 20.495
27/11/18 R$ 23,13 R$ 24,50 R$ 23,01 R$ 24,14 R$ 23,86 +5,18% 120.912.528 5.067.200 27.023
26/11/18 R$ 22,69 R$ 23,47 R$ 22,19 R$ 22,95 R$ 22,83 +1,14% 81.881.864 3.585.500 14.631
23/11/18 R$ 23,28 R$ 23,65 R$ 22,60 R$ 22,69 R$ 22,92 -2,86% 53.519.420 2.334.700 11.107
22/11/18 R$ 23,25 R$ 23,73 R$ 23,17 R$ 23,36 R$ 23,42 -0,51% 21.256.000 907.400 5.107
21/11/18 R$ 23,09 R$ 23,84 R$ 22,70 R$ 23,48 R$ 23,41 +0,59% 51.422.632 2.196.200 9.278
19/11/18 R$ 23,30 R$ 23,49 R$ 22,51 R$ 23,34 R$ 23,07 -0,12% 59.240.656 2.567.000 9.648