InvestB3
← InícioComparar

E2EF34

EURONETWORLD

R$ 2,53
+1,61% no dia

No mês

+7,20%

No ano

-9,96%

12 meses

-23,80%

Desde 08/2021

-94,61%

Histórico diário a partir de 08/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (227)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 2,49R$ 2,49R$ 2,55R$ 2,53+1,61%20.008
03/09/2026R$ 2,44R$ 2,44R$ 2,49R$ 2,490,00%94
02/09/2026R$ 2,47R$ 2,46R$ 2,49R$ 2,49+6,87%156
01/09/2026R$ 2,36R$ 2,33R$ 2,37R$ 2,33-1,27%158
31/08/2026R$ 2,38R$ 2,36R$ 2,38R$ 2,36-3,67%93
28/08/2026R$ 2,41R$ 2,41R$ 2,45R$ 2,45+1,66%11
27/08/2026R$ 2,47R$ 2,40R$ 2,47R$ 2,41-1,23%328
26/08/2026R$ 2,53R$ 2,44R$ 2,54R$ 2,44+1,67%20.058
25/08/2026R$ 2,40R$ 2,40R$ 2,40R$ 2,40-0,83%1
24/08/2026R$ 2,36R$ 2,36R$ 2,42R$ 2,42+0,41%22
21/08/2026R$ 2,39R$ 2,39R$ 2,41R$ 2,41-0,41%102
20/08/2026R$ 2,39R$ 2,39R$ 2,42R$ 2,42+1,26%15
19/08/2026R$ 2,44R$ 2,39R$ 2,44R$ 2,39-2,05%19
18/08/2026R$ 2,47R$ 2,44R$ 2,47R$ 2,44-1,21%448
17/08/2026R$ 2,50R$ 2,47R$ 2,50R$ 2,47-2,37%25
14/08/2026R$ 2,44R$ 2,44R$ 2,53R$ 2,53+2,43%397
13/08/2026R$ 2,58R$ 2,45R$ 2,58R$ 2,47+1,23%400
12/08/2026R$ 2,42R$ 2,42R$ 2,44R$ 2,44+0,83%2
10/08/2026R$ 2,45R$ 2,41R$ 2,45R$ 2,42-0,41%12
07/08/2026R$ 2,47R$ 2,41R$ 2,47R$ 2,43-3,57%68
06/08/2026R$ 2,52R$ 2,52R$ 2,52R$ 2,52-2,70%1
05/08/2026R$ 2,56R$ 2,56R$ 2,59R$ 2,59+7,02%12
03/08/2026R$ 2,42R$ 2,42R$ 2,42R$ 2,42-0,41%1
31/07/2026R$ 2,46R$ 2,43R$ 2,47R$ 2,43-7,25%79
30/07/2026R$ 2,64R$ 2,62R$ 2,64R$ 2,62-7,09%380
28/07/2026R$ 2,80R$ 2,80R$ 2,82R$ 2,82+8,46%11
27/07/2026R$ 2,70R$ 2,60R$ 2,70R$ 2,60+0,39%7
23/07/2026R$ 2,62R$ 2,59R$ 2,62R$ 2,59-2,26%54
22/07/2026R$ 2,82R$ 2,63R$ 2,82R$ 2,65-5,69%18
21/07/2026R$ 2,81R$ 2,81R$ 2,81R$ 2,81+1,08%20
20/07/2026R$ 2,74R$ 2,74R$ 2,78R$ 2,78+1,46%149
17/07/2026R$ 2,77R$ 2,74R$ 2,77R$ 2,74-0,36%1.043
16/07/2026R$ 2,72R$ 2,71R$ 2,75R$ 2,75+2,23%110
15/07/2026R$ 2,71R$ 2,69R$ 2,71R$ 2,69+3,86%8
14/07/2026R$ 2,63R$ 2,59R$ 2,63R$ 2,59-3,36%7
13/07/2026R$ 2,68R$ 2,67R$ 2,69R$ 2,68+1,13%13
10/07/2026R$ 2,50R$ 2,50R$ 2,65R$ 2,65+3,52%114
09/07/2026R$ 2,60R$ 2,56R$ 2,60R$ 2,56-0,39%9
08/07/2026R$ 2,59R$ 2,54R$ 2,59R$ 2,57-5,17%42
07/07/2026R$ 2,70R$ 2,70R$ 2,73R$ 2,71+1,88%1.343
06/07/2026R$ 2,65R$ 2,64R$ 2,66R$ 2,66+1,14%19
03/07/2026R$ 2,63R$ 2,63R$ 2,63R$ 2,63-1,13%35
02/07/2026R$ 2,61R$ 2,61R$ 2,66R$ 2,66+1,92%134
01/07/2026R$ 2,63R$ 2,60R$ 2,63R$ 2,61+3,57%663
30/06/2026R$ 2,50R$ 2,50R$ 2,52R$ 2,52+2,02%179
29/06/2026R$ 2,34R$ 2,34R$ 2,47R$ 2,47+3,35%96
26/06/2026R$ 2,31R$ 2,31R$ 2,39R$ 2,39+3,02%750
25/06/2026R$ 2,36R$ 2,32R$ 2,36R$ 2,32+4,04%46
22/06/2026R$ 2,18R$ 2,18R$ 2,23R$ 2,230,00%103
19/06/2026R$ 2,29R$ 2,23R$ 2,29R$ 2,23-2,62%503
18/06/2026R$ 2,26R$ 2,21R$ 2,31R$ 2,29-0,87%71
17/06/2026R$ 2,35R$ 2,29R$ 2,35R$ 2,31-0,43%596
16/06/2026R$ 2,34R$ 2,29R$ 2,34R$ 2,32+0,43%528
15/06/2026R$ 2,32R$ 2,31R$ 2,32R$ 2,31+1,76%273
12/06/2026R$ 2,27R$ 2,25R$ 2,27R$ 2,27-0,87%53
09/06/2026R$ 2,30R$ 2,29R$ 2,30R$ 2,29-0,87%37
08/06/2026R$ 2,25R$ 2,25R$ 2,31R$ 2,31+0,43%1.021
05/06/2026R$ 2,30R$ 2,30R$ 2,30R$ 2,30-5,74%2
02/06/2026R$ 2,44R$ 2,44R$ 2,44R$ 2,44-1,21%14
01/06/2026R$ 2,46R$ 2,44R$ 2,47R$ 2,47+0,41%49
29/05/2026R$ 2,44R$ 2,44R$ 2,48R$ 2,46+3,80%126
28/05/2026R$ 2,37R$ 2,35R$ 2,37R$ 2,37+1,28%68
27/05/2026R$ 2,32R$ 2,32R$ 2,34R$ 2,34+4,00%101
26/05/2026R$ 2,16R$ 2,16R$ 2,28R$ 2,25+3,21%555
25/05/2026R$ 2,18R$ 2,18R$ 2,18R$ 2,18-2,24%6
22/05/2026R$ 2,29R$ 2,23R$ 2,29R$ 2,23-0,89%73
21/05/2026R$ 2,25R$ 2,25R$ 2,25R$ 2,25-1,32%2
20/05/2026R$ 2,26R$ 2,25R$ 2,28R$ 2,28+0,89%197
19/05/2026R$ 2,36R$ 2,26R$ 2,36R$ 2,26-3,00%535
18/05/2026R$ 2,16R$ 2,16R$ 2,33R$ 2,33+3,10%102
15/05/2026R$ 2,29R$ 2,26R$ 2,29R$ 2,26-1,31%54
14/05/2026R$ 2,29R$ 2,29R$ 2,29R$ 2,290,00%292
13/05/2026R$ 2,29R$ 2,29R$ 2,29R$ 2,29+4,09%3
11/05/2026R$ 2,24R$ 2,20R$ 2,24R$ 2,20-1,79%2
08/05/2026R$ 2,41R$ 2,24R$ 2,41R$ 2,24-5,88%305
07/05/2026R$ 2,31R$ 2,31R$ 2,40R$ 2,38+4,39%65
06/05/2026R$ 2,31R$ 2,28R$ 2,31R$ 2,28-1,30%141
05/05/2026R$ 2,46R$ 2,26R$ 2,46R$ 2,31-5,71%202
04/05/2026R$ 2,47R$ 2,44R$ 2,47R$ 2,450,00%30
30/04/2026R$ 2,40R$ 2,40R$ 2,47R$ 2,450,00%202
29/04/2026R$ 2,50R$ 2,45R$ 2,50R$ 2,45-2,00%36
28/04/2026R$ 2,50R$ 2,50R$ 2,50R$ 2,500,00%25
27/04/2026R$ 2,50R$ 2,50R$ 2,50R$ 2,500,00%6
24/04/2026R$ 2,62R$ 2,50R$ 2,62R$ 2,50-4,58%7
22/04/2026R$ 2,59R$ 2,59R$ 2,64R$ 2,62+3,97%1.524
20/04/2026R$ 2,46R$ 2,46R$ 2,52R$ 2,52+2,86%14
17/04/2026R$ 2,46R$ 2,45R$ 2,46R$ 2,45-0,41%19
15/04/2026R$ 2,44R$ 2,44R$ 2,46R$ 2,46+4,24%59
14/04/2026R$ 2,32R$ 2,27R$ 2,36R$ 2,36+1,72%11
13/04/2026R$ 2,32R$ 2,16R$ 2,32R$ 2,32+1,31%49
10/04/2026R$ 2,36R$ 2,29R$ 2,40R$ 2,29-1,72%152
09/04/2026R$ 2,38R$ 2,32R$ 2,38R$ 2,33-0,85%72
08/04/2026R$ 2,25R$ 2,25R$ 2,36R$ 2,35+3,07%18
07/04/2026R$ 2,30R$ 2,28R$ 2,30R$ 2,28+0,44%10
06/04/2026R$ 2,26R$ 2,26R$ 2,30R$ 2,27+1,79%102
02/04/2026R$ 2,29R$ 2,23R$ 2,29R$ 2,23-1,33%102
01/04/2026R$ 2,28R$ 2,26R$ 2,28R$ 2,26-1,31%4
31/03/2026R$ 2,29R$ 2,29R$ 2,29R$ 2,29-0,43%4
30/03/2026R$ 2,33R$ 2,30R$ 2,36R$ 2,30-0,86%13
27/03/2026R$ 2,31R$ 2,31R$ 2,32R$ 2,32-3,73%70
26/03/2026R$ 2,30R$ 2,30R$ 2,44R$ 2,41+2,55%31
25/03/2026R$ 2,35R$ 2,35R$ 2,35R$ 2,35-0,42%1
24/03/2026R$ 2,51R$ 2,36R$ 2,51R$ 2,36+1,29%8
23/03/2026R$ 2,29R$ 2,29R$ 2,35R$ 2,33-0,43%31
20/03/2026R$ 2,24R$ 2,24R$ 2,34R$ 2,34-0,43%14
19/03/2026R$ 2,43R$ 2,31R$ 2,43R$ 2,35-2,08%6
18/03/2026R$ 2,55R$ 2,40R$ 2,55R$ 2,40-4,76%38
17/03/2026R$ 2,38R$ 2,38R$ 2,52R$ 2,52+1,61%45
16/03/2026R$ 2,49R$ 2,48R$ 2,53R$ 2,48-1,98%18
13/03/2026R$ 2,50R$ 2,50R$ 2,53R$ 2,53+1,20%31
12/03/2026R$ 2,50R$ 2,50R$ 2,50R$ 2,50+1,21%1
09/03/2026R$ 2,61R$ 2,47R$ 2,61R$ 2,47-4,26%144
06/03/2026R$ 2,54R$ 2,54R$ 2,58R$ 2,58+1,57%17
05/03/2026R$ 2,52R$ 2,52R$ 2,61R$ 2,54-1,55%913
04/03/2026R$ 2,56R$ 2,56R$ 2,62R$ 2,58+1,98%77
03/03/2026R$ 2,43R$ 2,43R$ 2,56R$ 2,53+2,02%29
02/03/2026R$ 2,34R$ 2,34R$ 2,48R$ 2,48+3,77%13
27/02/2026R$ 2,35R$ 2,35R$ 2,47R$ 2,39-2,45%25
26/02/2026R$ 2,42R$ 2,42R$ 2,45R$ 2,45+1,66%5
25/02/2026R$ 2,31R$ 2,31R$ 2,41R$ 2,41+1,26%121
24/02/2026R$ 2,41R$ 2,38R$ 2,41R$ 2,38-3,25%520
23/02/2026R$ 2,48R$ 2,43R$ 2,48R$ 2,46-0,81%18
20/02/2026R$ 2,44R$ 2,44R$ 2,48R$ 2,48+0,40%603
19/02/2026R$ 2,45R$ 2,45R$ 2,48R$ 2,47-1,59%44
18/02/2026R$ 2,45R$ 2,45R$ 2,52R$ 2,51+11,56%54
12/02/2026R$ 2,47R$ 2,22R$ 2,47R$ 2,25-7,79%1.229
11/02/2026R$ 2,35R$ 2,35R$ 2,52R$ 2,44-6,15%336
10/02/2026R$ 2,54R$ 2,54R$ 2,60R$ 2,60+3,17%257
09/02/2026R$ 2,51R$ 2,50R$ 2,52R$ 2,52-0,79%390
06/02/2026R$ 2,55R$ 2,54R$ 2,55R$ 2,54+0,79%12
05/02/2026R$ 2,52R$ 2,52R$ 2,52R$ 2,52+0,80%100
04/02/2026R$ 2,45R$ 2,44R$ 2,50R$ 2,50+5,04%355
03/02/2026R$ 2,56R$ 2,37R$ 2,56R$ 2,38-7,03%1.442
02/02/2026R$ 2,58R$ 2,55R$ 2,58R$ 2,56+0,39%67
31/01/2026R$ 2,52R$ 2,52R$ 2,55R$ 2,55+2,41%34
29/01/2026R$ 2,52R$ 2,46R$ 2,53R$ 2,490,00%210
28/01/2026R$ 2,54R$ 2,49R$ 2,55R$ 2,49-1,19%106
27/01/2026R$ 2,62R$ 2,52R$ 2,65R$ 2,52-2,70%779
26/01/2026R$ 2,69R$ 2,59R$ 2,69R$ 2,59-1,15%27
23/01/2026R$ 2,50R$ 2,50R$ 2,63R$ 2,62-0,76%266
22/01/2026R$ 2,64R$ 2,61R$ 2,64R$ 2,640,00%10
21/01/2026R$ 2,67R$ 2,60R$ 2,67R$ 2,64+1,54%913
20/01/2026R$ 2,88R$ 2,60R$ 2,88R$ 2,60-10,03%341
19/01/2026R$ 2,71R$ 2,71R$ 2,89R$ 2,89+6,64%3
16/01/2026R$ 2,62R$ 2,62R$ 2,76R$ 2,71+1,12%194
15/01/2026R$ 2,65R$ 2,65R$ 2,69R$ 2,68-0,37%181
14/01/2026R$ 2,61R$ 2,57R$ 2,69R$ 2,69+4,26%11
13/01/2026R$ 2,69R$ 2,58R$ 2,69R$ 2,58-3,01%241
12/01/2026R$ 2,69R$ 2,66R$ 2,74R$ 2,66-1,85%38
09/01/2026R$ 2,66R$ 2,66R$ 2,71R$ 2,71+1,88%628
08/01/2026R$ 2,57R$ 2,57R$ 2,66R$ 2,66+1,14%52
07/01/2026R$ 2,77R$ 2,63R$ 2,77R$ 2,63-4,01%472
06/01/2026R$ 2,71R$ 2,71R$ 2,76R$ 2,74+1,48%30
05/01/2026R$ 2,73R$ 2,67R$ 2,73R$ 2,700,00%55
03/01/2026R$ 2,81R$ 2,68R$ 2,81R$ 2,70-3,91%983
30/12/2025R$ 2,87R$ 2,79R$ 2,87R$ 2,81-1,06%16
29/12/2025R$ 2,86R$ 2,84R$ 2,90R$ 2,84+0,35%171
26/12/2025R$ 2,92R$ 2,78R$ 2,92R$ 2,83-2,08%83
23/12/2025R$ 2,88R$ 2,88R$ 2,89R$ 2,89-1,70%77
22/12/2025R$ 2,79R$ 2,79R$ 2,94R$ 2,94+3,16%81
19/12/2025R$ 2,75R$ 2,75R$ 2,86R$ 2,85+3,64%5
17/12/2025R$ 2,75R$ 2,75R$ 2,75R$ 2,75-1,43%6
16/12/2025R$ 2,81R$ 2,77R$ 2,81R$ 2,790,00%14
15/12/2025R$ 2,80R$ 2,79R$ 2,80R$ 2,79+0,72%38
11/12/2025R$ 2,78R$ 2,74R$ 2,78R$ 2,77+4,14%56
08/12/2025R$ 2,67R$ 2,66R$ 2,78R$ 2,66-2,56%87
06/12/2025R$ 2,71R$ 2,70R$ 2,73R$ 2,73+4,20%57
04/12/2025R$ 2,62R$ 2,62R$ 2,62R$ 2,62-1,50%3
03/12/2025R$ 2,68R$ 2,65R$ 2,68R$ 2,660,00%11
02/12/2025R$ 2,70R$ 2,66R$ 2,70R$ 2,66-1,12%8
01/12/2025R$ 2,66R$ 2,64R$ 2,69R$ 2,69+1,13%298
29/11/2025R$ 2,67R$ 2,65R$ 2,67R$ 2,66+1,92%25
26/11/2025R$ 2,61R$ 2,61R$ 2,61R$ 2,61+0,38%8
24/11/2025R$ 2,67R$ 2,60R$ 2,67R$ 2,60-1,52%281
21/11/2025R$ 2,49R$ 2,49R$ 2,66R$ 2,64+7,76%80
19/11/2025R$ 2,47R$ 2,45R$ 2,47R$ 2,45-3,92%502
18/11/2025R$ 2,55R$ 2,55R$ 2,55R$ 2,55+1,19%4
17/11/2025R$ 2,51R$ 2,51R$ 2,52R$ 2,52+2,02%3
14/11/2025R$ 2,51R$ 2,44R$ 2,51R$ 2,47-0,40%80
13/11/2025R$ 2,57R$ 2,48R$ 2,57R$ 2,48-2,36%643
12/11/2025R$ 2,51R$ 2,50R$ 2,54R$ 2,540,00%159
11/11/2025R$ 2,60R$ 2,53R$ 2,60R$ 2,54-1,17%174
10/11/2025R$ 2,55R$ 2,55R$ 2,57R$ 2,57+0,78%115
07/11/2025R$ 2,56R$ 2,55R$ 2,59R$ 2,55-1,92%16
06/11/2025R$ 2,64R$ 2,59R$ 2,64R$ 2,60-0,38%99
05/11/2025R$ 2,71R$ 2,60R$ 2,71R$ 2,61-1,14%123
04/11/2025R$ 2,68R$ 2,64R$ 2,68R$ 2,64-2,22%112
03/11/2025R$ 2,74R$ 2,65R$ 2,74R$ 2,70-0,37%124
31/10/2025R$ 2,69R$ 2,69R$ 2,72R$ 2,71-1,09%521
30/10/2025R$ 2,80R$ 2,74R$ 2,80R$ 2,74-1,79%246
29/10/2025R$ 2,89R$ 2,79R$ 2,89R$ 2,79-2,45%506
28/10/2025R$ 2,87R$ 2,86R$ 2,87R$ 2,86-1,04%344
27/10/2025R$ 3,01R$ 2,89R$ 3,01R$ 2,89-3,02%39
24/10/2025R$ 3,04R$ 2,98R$ 3,04R$ 2,98-0,67%319
23/10/2025R$ 3,15R$ 3,00R$ 3,15R$ 3,00-6,25%1.244
22/10/2025R$ 3,17R$ 3,17R$ 3,20R$ 3,20-0,31%144
21/10/2025R$ 3,09R$ 3,09R$ 3,21R$ 3,21+2,88%117
20/10/2025R$ 3,23R$ 3,12R$ 3,23R$ 3,12-2,19%37
17/10/2025R$ 3,17R$ 3,15R$ 3,19R$ 3,19+1,92%76
16/10/2025R$ 3,19R$ 3,13R$ 3,19R$ 3,13-0,63%23
15/10/2025R$ 3,21R$ 3,11R$ 3,21R$ 3,15-0,63%6.332
14/10/2025R$ 3,00R$ 3,00R$ 3,18R$ 3,17+3,93%1.060
13/10/2025R$ 3,00R$ 3,00R$ 3,08R$ 3,05-0,33%67
10/10/2025R$ 3,14R$ 3,04R$ 3,15R$ 3,06-1,29%50
09/10/2025R$ 3,16R$ 3,10R$ 3,16R$ 3,100,00%1.374
08/10/2025R$ 3,07R$ 3,07R$ 3,13R$ 3,10-0,64%21
07/10/2025R$ 3,07R$ 3,07R$ 3,12R$ 3,12-0,64%9
06/10/2025R$ 3,09R$ 3,09R$ 3,14R$ 3,14-0,63%50
03/10/2025R$ 3,20R$ 3,16R$ 3,20R$ 3,160,00%14
02/10/2025R$ 3,08R$ 3,08R$ 3,16R$ 3,16+0,32%137
01/10/2025R$ 3,12R$ 3,12R$ 3,16R$ 3,15+1,29%20
30/09/2025R$ 3,09R$ 3,09R$ 3,11R$ 3,11+1,97%58
29/09/2025R$ 3,05R$ 3,05R$ 3,05R$ 3,05-2,24%10
26/09/2025R$ 3,21R$ 3,09R$ 3,21R$ 3,12-1,58%10
25/09/2025R$ 3,16R$ 3,13R$ 3,17R$ 3,17+1,60%6
24/09/2025R$ 3,02R$ 3,02R$ 3,13R$ 3,12-1,89%70
23/09/2025R$ 3,12R$ 3,12R$ 3,18R$ 3,18+0,32%8
20/09/2025R$ 3,17R$ 3,16R$ 3,19R$ 3,17+0,32%1.259
18/09/2025R$ 3,17R$ 3,16R$ 3,17R$ 3,16+0,32%7
17/09/2025R$ 3,21R$ 3,15R$ 3,21R$ 3,15-0,63%13
16/09/2025R$ 3,17R$ 3,17R$ 3,18R$ 3,17-1,86%9
15/09/2025R$ 3,22R$ 3,19R$ 3,28R$ 3,23-0,62%36
12/09/2025R$ 3,27R$ 3,25R$ 3,27R$ 3,250,00%534
11/09/2025R$ 3,27R$ 3,24R$ 3,27R$ 3,25+0,93%25
10/09/2025R$ 3,37R$ 3,22R$ 3,37R$ 3,22-1,53%59
09/09/2025R$ 3,27R$ 3,27R$ 3,27R$ 3,27-0,30%262
08/09/2025R$ 3,33R$ 3,28R$ 3,35R$ 3,28-1,20%18

Abertura, mínima e máxima só aparecem nos dias já coletados com esse detalhe — os mais antigos podem estar só com o fechamento.

Acompanhar na minha carteira

As informações e indicadores exibidos têm caráter meramente informativo e educacional, não constituindo recomendação, oferta ou análise de valores mobiliários nos termos da Resolução CVM nº 20/2021. Decisões de investimento são de responsabilidade exclusiva do usuário.