Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EURO11 - FII EUROPAR - CI
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 230,00 | 227,52 | -0,22% | 227,50 | 230,00 | 228,55 | 228,66 | 229,00 | 21 | 1.599.891 |
| 4/6/2025 | 229,98 | 228,02 | -0,04% | 228,01 | 229,98 | 228,03 | 228,02 | 229,00 | 10 | 3.169.655 |
| 3/6/2025 | 228,01 | 228,10 | -1,64% | 228,01 | 231,30 | 228,25 | 228,01 | 229,99 | 18 | 1.574.969 |
| 2/6/2025 | 232,01 | 231,90 | -0,90% | 229,99 | 236,00 | 231,59 | 228,01 | 231,90 | 33 | 3.103.344 |
| 30/5/2025 | 233,16 | 234,00 | +1,74% | 233,16 | 240,00 | 238,48 | 234,00 | 234,01 | 41 | 10.159.385 |
| 29/5/2025 | 231,20 | 229,99 | -0,42% | 228,01 | 232,00 | 229,90 | 228,15 | 229,99 | 14 | 1.356.455 |
| 28/5/2025 | 230,97 | 230,97 | 0,00% | 228,06 | 230,97 | 230,73 | 228,31 | 230,97 | 10 | 484.542 |
| 27/5/2025 | 231,19 | 230,97 | +1,30% | 228,02 | 231,20 | 230,02 | 228,04 | 230,97 | 15 | 506.049 |
| 26/5/2025 | 229,99 | 228,01 | -0,87% | 228,01 | 231,20 | 229,73 | 228,01 | 229,99 | 17 | 2.021.672 |
| 23/5/2025 | 230,00 | 230,00 | -0,52% | 228,00 | 230,00 | 228,69 | 227,08 | 230,00 | 18 | 2.378.406 |
| 22/5/2025 | 228,01 | 231,21 | +1,40% | 228,01 | 233,99 | 230,52 | 228,01 | 231,21 | 27 | 2.973.719 |
| 21/5/2025 | 229,98 | 228,02 | 0,00% | 228,02 | 229,99 | 229,65 | 228,02 | 230,00 | 3 | 137.793 |
| 20/5/2025 | 228,00 | 228,01 | +1,76% | 227,50 | 231,64 | 229,35 | 228,01 | 230,00 | 21 | 2.408.224 |
| 19/5/2025 | 222,00 | 224,07 | +1,85% | 220,02 | 228,00 | 225,73 | 224,07 | 225,50 | 36 | 5.733.610 |
| 16/5/2025 | 234,00 | 220,00 | -5,66% | 211,17 | 235,90 | 224,64 | 217,07 | 220,00 | 93 | 25.924.300 |
| 15/5/2025 | 233,99 | 233,19 | +0,51% | 230,02 | 233,99 | 232,32 | 230,85 | 233,19 | 36 | 2.067.672 |
| 14/5/2025 | 232,00 | 232,00 | 0,00% | 230,01 | 232,00 | 231,76 | 230,01 | 232,00 | 5 | 394.002 |
| 13/5/2025 | 231,99 | 231,99 | 0,00% | 228,06 | 232,00 | 230,30 | 230,01 | 231,99 | 16 | 875.169 |
| 12/5/2025 | 233,91 | 232,00 | -0,85% | 226,16 | 236,00 | 231,38 | 230,00 | 232,00 | 39 | 4.373.156 |
| 9/5/2025 | 234,00 | 234,00 | +0,01% | 225,00 | 234,00 | 230,82 | 232,01 | 233,91 | 26 | 2.908.373 |
| 8/5/2025 | 234,00 | 233,98 | -0,01% | 232,01 | 234,00 | 233,67 | 232,01 | 233,98 | 6 | 724.401 |
| 7/5/2025 | 236,01 | 234,01 | -0,85% | 234,01 | 236,01 | 234,25 | 232,01 | 233,99 | 5 | 585.625 |
| 6/5/2025 | 236,01 | 236,01 | -0,01% | 236,01 | 236,02 | 236,01 | 234,01 | 236,01 | 7 | 330.416 |
| 5/5/2025 | 237,01 | 236,03 | +0,05% | 236,01 | 242,99 | 236,68 | 236,01 | 243,99 | 21 | 2.437.894 |
| 2/5/2025 | 234,48 | 235,92 | -4,34% | 227,51 | 249,99 | 233,34 | 227,51 | 235,45 | 28 | 1.890.089 |
| 29/4/2025 | 239,98 | 246,62 | +0,71% | 227,57 | 246,62 | 243,43 | 231,03 | 253,00 | 28 | 2.166.578 |
| 28/4/2025 | 227,60 | 244,89 | -0,26% | 227,56 | 244,99 | 228,90 | 228,50 | 244,90 | 12 | 824.044 |
| 25/4/2025 | 227,59 | 245,52 | +8,42% | 227,58 | 246,62 | 230,70 | 225,41 | 0,00 | 19 | 3.414.459 |
| 24/4/2025 | 226,48 | 226,46 | -0,01% | 221,94 | 226,48 | 224,20 | 221,94 | 226,48 | 3 | 89.682 |
| 23/4/2025 | 225,99 | 226,48 | 0,00% | 215,09 | 226,48 | 225,52 | 221,94 | 226,48 | 16 | 879.535 |
| 22/4/2025 | 226,53 | 226,49 | -0,02% | 211,00 | 227,60 | 220,51 | 215,01 | 226,50 | 44 | 5.446.776 |
| 17/4/2025 | 226,54 | 226,53 | +0,23% | 220,18 | 226,55 | 226,02 | 221,03 | 226,55 | 16 | 2.689.666 |
| 16/4/2025 | 226,53 | 226,00 | -0,24% | 226,00 | 226,55 | 226,32 | 220,17 | 226,55 | 6 | 1.108.993 |
| 15/4/2025 | 226,55 | 226,55 | 0,00% | 220,18 | 226,55 | 226,20 | 220,19 | 226,55 | 23 | 3.958.664 |
| 14/4/2025 | 218,03 | 226,55 | +1,83% | 218,03 | 226,55 | 226,02 | 220,13 | 226,54 | 13 | 1.333.547 |
| 11/4/2025 | 220,06 | 222,48 | -1,12% | 220,01 | 222,48 | 220,67 | 220,00 | 222,48 | 7 | 331.013 |
| 10/4/2025 | 214,03 | 225,00 | +1,81% | 214,03 | 226,55 | 218,35 | 225,00 | 226,44 | 15 | 2.205.381 |
| 9/4/2025 | 225,75 | 221,01 | -0,45% | 221,01 | 225,75 | 224,22 | 221,00 | 221,01 | 14 | 2.421.667 |
| 8/4/2025 | 220,62 | 222,01 | -1,33% | 220,62 | 223,00 | 220,98 | 219,48 | 222,01 | 15 | 2.231.975 |
| 7/4/2025 | 223,69 | 225,00 | +0,59% | 214,10 | 227,50 | 221,68 | 222,02 | 225,00 | 14 | 3.458.349 |
| 4/4/2025 | 225,00 | 223,69 | -0,58% | 214,00 | 225,00 | 216,58 | 214,08 | 223,69 | 21 | 2.187.487 |
| 3/4/2025 | 218,38 | 225,00 | -2,12% | 218,38 | 225,34 | 222,67 | 225,00 | 227,89 | 12 | 1.068.863 |
| 2/4/2025 | 229,98 | 229,87 | -0,27% | 221,89 | 229,98 | 228,67 | 222,30 | 229,87 | 11 | 868.967 |
| 1/4/2025 | 215,02 | 230,49 | +1,66% | 215,02 | 230,49 | 227,86 | 220,02 | 229,99 | 18 | 4.170.007 |
| 31/3/2025 | 226,72 | 226,73 | 0,00% | 214,12 | 226,73 | 219,50 | 220,00 | 226,73 | 45 | 2.568.234 |
| 28/3/2025 | 219,76 | 226,73 | +2,04% | 218,01 | 226,73 | 222,68 | 224,71 | 225,00 | 20 | 1.202.495 |
| 27/3/2025 | 216,07 | 222,20 | +2,85% | 216,06 | 226,98 | 218,94 | 217,15 | 222,22 | 22 | 919.570 |
| 26/3/2025 | 219,58 | 216,05 | +0,49% | 216,05 | 219,60 | 218,41 | 216,00 | 217,14 | 8 | 262.093 |
| 25/3/2025 | 222,54 | 215,00 | -2,93% | 210,01 | 222,54 | 214,78 | 213,01 | 217,00 | 66 | 7.281.324 |
| 24/3/2025 | 222,54 | 221,50 | -0,47% | 221,49 | 222,54 | 221,86 | 221,49 | 221,50 | 12 | 1.442.141 |
| 21/3/2025 | 219,07 | 222,54 | -0,74% | 219,07 | 228,00 | 225,05 | 222,52 | 222,54 | 26 | 1.620.402 |
| 20/3/2025 | 221,12 | 224,20 | +1,39% | 219,03 | 224,20 | 221,83 | 219,05 | 224,20 | 8 | 488.028 |
| 19/3/2025 | 226,34 | 221,12 | -2,23% | 217,90 | 228,00 | 221,13 | 221,12 | 224,19 | 42 | 2.874.718 |
| 18/3/2025 | 222,45 | 226,17 | +0,08% | 222,45 | 229,27 | 224,63 | 217,92 | 226,17 | 23 | 1.527.492 |
| 17/3/2025 | 229,29 | 225,98 | -1,30% | 217,00 | 229,29 | 222,14 | 221,01 | 225,99 | 38 | 2.954.477 |
| 14/3/2025 | 225,78 | 228,95 | +1,40% | 222,61 | 229,27 | 225,56 | 223,02 | 228,96 | 24 | 2.097.799 |
| 13/3/2025 | 224,99 | 225,78 | 0,00% | 221,61 | 225,80 | 224,85 | 222,22 | 225,79 | 13 | 607.095 |
| 12/3/2025 | 223,68 | 225,78 | +0,92% | 220,94 | 225,90 | 223,51 | 221,55 | 225,79 | 18 | 894.056 |
| 11/3/2025 | 221,51 | 223,73 | +3,15% | 221,49 | 223,88 | 221,79 | 220,87 | 223,98 | 10 | 1.330.796 |
| 10/3/2025 | 223,98 | 216,89 | -1,82% | 216,89 | 223,98 | 220,85 | 216,50 | 216,89 | 20 | 1.744.768 |
| 7/3/2025 | 222,31 | 220,91 | -1,82% | 220,00 | 229,33 | 222,47 | 220,90 | 220,91 | 78 | 11.101.700 |
| 6/3/2025 | 225,99 | 225,00 | +0,45% | 221,41 | 229,99 | 225,92 | 222,32 | 225,99 | 39 | 2.530.399 |
| 5/3/2025 | 206,43 | 224,00 | -1,31% | 206,43 | 225,99 | 212,34 | 222,22 | 226,00 | 60 | 19.046.957 |
| 28/2/2025 | 225,34 | 226,98 | +0,73% | 222,69 | 226,99 | 225,57 | 225,00 | 226,99 | 16 | 1.421.114 |
| 27/2/2025 | 224,70 | 225,34 | +0,28% | 210,00 | 226,99 | 219,51 | 217,29 | 225,34 | 20 | 1.251.215 |
| 26/2/2025 | 224,70 | 224,70 | -0,52% | 224,70 | 224,70 | 224,70 | 221,01 | 224,70 | 5 | 426.930 |
| 25/2/2025 | 225,89 | 225,88 | -0,01% | 217,93 | 225,89 | 222,82 | 222,00 | 224,70 | 10 | 490.224 |
| 24/2/2025 | 225,90 | 225,90 | +0,42% | 222,02 | 225,90 | 225,31 | 222,02 | 225,90 | 9 | 901.262 |
| 21/2/2025 | 225,95 | 224,96 | -0,43% | 219,99 | 225,95 | 223,30 | 220,02 | 224,99 | 30 | 2.210.742 |
| 20/2/2025 | 224,29 | 225,93 | +0,86% | 215,02 | 227,72 | 224,88 | 220,00 | 225,93 | 29 | 1.866.540 |
| 19/2/2025 | 217,00 | 224,00 | +4,19% | 217,00 | 224,30 | 219,48 | 214,03 | 223,99 | 15 | 1.843.682 |
| 18/2/2025 | 216,99 | 214,99 | -0,93% | 214,98 | 216,99 | 215,65 | 211,01 | 215,00 | 9 | 194.093 |
| 17/2/2025 | 215,00 | 217,00 | +0,10% | 208,02 | 218,98 | 213,58 | 210,11 | 215,98 | 23 | 1.153.358 |
| 14/2/2025 | 214,97 | 216,79 | +0,85% | 211,06 | 216,90 | 215,58 | 212,00 | 216,79 | 34 | 4.850.631 |
| 13/2/2025 | 211,02 | 214,97 | -0,01% | 211,02 | 215,00 | 212,49 | 211,03 | 214,99 | 16 | 1.678.714 |
| 12/2/2025 | 210,03 | 214,99 | +1,87% | 202,81 | 216,99 | 209,48 | 211,02 | 215,00 | 32 | 5.530.395 |
| 11/2/2025 | 215,99 | 211,05 | -2,29% | 210,01 | 215,99 | 211,90 | 211,05 | 211,06 | 14 | 1.292.605 |
| 10/2/2025 | 223,87 | 215,99 | -3,52% | 202,43 | 223,87 | 213,65 | 211,03 | 216,00 | 44 | 3.033.911 |
| 7/2/2025 | 223,88 | 223,87 | 0,00% | 219,99 | 223,88 | 222,55 | 219,99 | 223,87 | 6 | 1.179.531 |
| 6/2/2025 | 224,00 | 223,87 | -2,08% | 219,90 | 224,00 | 222,11 | 212,26 | 223,89 | 17 | 2.621.008 |
| 5/2/2025 | 220,99 | 228,62 | +3,42% | 220,99 | 229,95 | 222,74 | 219,10 | 224,00 | 16 | 1.180.549 |
| 4/2/2025 | 224,12 | 221,07 | -0,37% | 218,00 | 224,12 | 220,15 | 212,04 | 221,08 | 19 | 1.298.892 |
| 3/2/2025 | 222,00 | 221,90 | -0,05% | 220,00 | 222,00 | 220,66 | 215,23 | 221,90 | 27 | 5.075.271 |
| 31/1/2025 | 222,00 | 222,00 | 0,00% | 221,90 | 222,00 | 221,96 | 220,00 | 222,00 | 8 | 510.529 |
| 30/1/2025 | 221,99 | 222,00 | 0,00% | 221,99 | 222,00 | 221,99 | 219,50 | 222,00 | 8 | 221.992 |
| 29/1/2025 | 211,02 | 222,00 | +0,91% | 211,02 | 222,00 | 221,59 | 212,04 | 222,00 | 8 | 598.296 |
| 28/1/2025 | 218,30 | 219,99 | +0,92% | 218,00 | 224,99 | 218,59 | 215,10 | 220,00 | 11 | 2.273.354 |
| 27/1/2025 | 229,19 | 217,99 | -4,51% | 214,17 | 229,20 | 217,67 | 211,51 | 218,00 | 19 | 1.480.159 |
| 24/1/2025 | 225,00 | 228,29 | +3,77% | 210,16 | 230,00 | 219,31 | 211,09 | 228,30 | 26 | 1.381.686 |
| 23/1/2025 | 218,10 | 219,99 | +0,87% | 218,10 | 219,99 | 218,15 | 215,00 | 220,00 | 8 | 938.054 |
| 22/1/2025 | 215,22 | 218,10 | +0,05% | 215,22 | 219,00 | 218,17 | 210,13 | 218,10 | 6 | 436.340 |
| 21/1/2025 | 207,98 | 218,00 | +4,81% | 207,98 | 218,00 | 212,02 | 210,07 | 218,00 | 23 | 3.540.867 |
| 20/1/2025 | 205,99 | 208,00 | +0,97% | 203,04 | 208,00 | 206,70 | 204,00 | 208,00 | 12 | 764.823 |
| 17/1/2025 | 208,50 | 206,00 | -1,43% | 203,01 | 208,50 | 208,11 | 203,00 | 206,00 | 17 | 3.350.689 |
| 16/1/2025 | 208,07 | 208,99 | -0,48% | 200,03 | 210,00 | 207,95 | 202,01 | 209,00 | 30 | 2.495.470 |
| 15/1/2025 | 209,00 | 210,00 | +0,48% | 208,04 | 210,00 | 209,42 | 208,04 | 210,00 | 28 | 13.424.128 |
| 14/1/2025 | 216,00 | 208,99 | -3,18% | 208,99 | 216,00 | 210,28 | 207,03 | 209,00 | 22 | 1.661.246 |
| 13/1/2025 | 205,01 | 215,85 | +0,68% | 199,99 | 216,95 | 208,44 | 215,85 | 216,37 | 44 | 5.586.296 |
| 10/1/2025 | 216,90 | 214,39 | -1,07% | 207,02 | 217,00 | 212,60 | 211,01 | 214,39 | 55 | 6.293.152 |
| 9/1/2025 | 214,98 | 216,70 | +1,04% | 209,99 | 229,29 | 214,47 | 212,02 | 216,70 | 37 | 1.522.783 |
| 8/1/2025 | 217,00 | 214,48 | -1,16% | 214,00 | 217,00 | 214,88 | 212,08 | 214,48 | 7 | 279.346 |
| 7/1/2025 | 217,00 | 217,00 | 0,00% | 211,30 | 217,00 | 214,16 | 211,56 | 217,00 | 18 | 920.927 |
| 6/1/2025 | 217,00 | 217,00 | 0,00% | 212,23 | 217,00 | 216,80 | 213,13 | 217,00 | 7 | 520.320 |
| 3/1/2025 | 213,33 | 217,00 | 0,00% | 212,95 | 217,00 | 215,50 | 212,97 | 217,00 | 18 | 1.788.714 |
| 2/1/2025 | 217,14 | 217,00 | +0,93% | 213,10 | 217,14 | 215,50 | 215,98 | 217,00 | 15 | 517.215 |
| 30/12/2024 | 214,99 | 214,99 | +0,23% | 214,98 | 216,05 | 215,81 | 214,50 | 214,99 | 16 | 1.402.789 |
| 27/12/2024 | 212,07 | 214,50 | +2,16% | 205,06 | 214,50 | 211,89 | 206,00 | 214,45 | 41 | 6.716.913 |
| 26/12/2024 | 209,99 | 209,97 | +1,19% | 202,53 | 209,99 | 204,65 | 202,52 | 206,00 | 30 | 2.067.024 |
| 23/12/2024 | 204,87 | 207,50 | +1,33% | 200,01 | 207,50 | 204,37 | 200,01 | 207,50 | 35 | 1.553.212 |
| 20/12/2024 | 203,00 | 204,78 | +1,89% | 198,40 | 205,00 | 200,85 | 199,00 | 204,98 | 49 | 4.459.075 |
| 19/12/2024 | 207,49 | 200,98 | -2,96% | 198,00 | 207,49 | 201,16 | 199,01 | 200,99 | 58 | 2.574.855 |
| 18/12/2024 | 206,99 | 207,10 | +0,03% | 204,45 | 214,01 | 207,08 | 202,01 | 207,10 | 30 | 7.952.078 |
| 17/12/2024 | 206,00 | 207,04 | +0,50% | 202,02 | 207,39 | 205,10 | 198,02 | 207,39 | 67 | 6.255.591 |
| 16/12/2024 | 206,90 | 206,00 | -0,43% | 206,00 | 207,39 | 206,47 | 205,98 | 206,00 | 10 | 640.069 |
| 13/12/2024 | 207,42 | 206,90 | -0,25% | 188,10 | 207,43 | 199,34 | 202,03 | 206,90 | 57 | 6.538.525 |
| 12/12/2024 | 208,20 | 207,42 | -0,42% | 201,00 | 208,20 | 202,11 | 201,01 | 207,38 | 36 | 3.476.337 |
| 11/12/2024 | 208,67 | 208,29 | -0,19% | 202,03 | 208,67 | 208,12 | 203,06 | 208,20 | 25 | 3.309.183 |
| 10/12/2024 | 209,85 | 208,68 | +0,33% | 200,01 | 209,85 | 206,92 | 201,07 | 209,61 | 22 | 1.034.646 |
| 9/12/2024 | 212,73 | 207,99 | -2,23% | 197,00 | 212,73 | 202,93 | 200,01 | 208,00 | 59 | 12.419.727 |