InvestB3
← InícioComparar

EETH11

BPTEVAETHE

R$ 51,18
-1,58% no dia

No mês

-2,03%

No ano

-23,90%

12 meses

—

Desde 09/2025

-49,88%

Histórico diário a partir de 18/09/2025, do arquivo público da B3 (COTAHIST) mais o pregão do dia. Cotações com atraso (fim de dia).

Histórico diário (239)

DataAberturaMínimaMáximaFechamentoDiaVolume
04/09/2026R$ 51,04R$ 50,75R$ 51,18R$ 51,18-1,58%42
03/09/2026R$ 50,02R$ 50,02R$ 52,00R$ 52,00+4,80%198
02/09/2026R$ 49,96R$ 49,33R$ 50,45R$ 49,62-1,92%223
01/09/2026R$ 50,99R$ 50,42R$ 51,34R$ 50,59-3,16%51
31/08/2026R$ 51,42R$ 51,42R$ 52,24R$ 52,24+1,61%6
28/08/2026R$ 51,41R$ 51,41R$ 51,41R$ 51,41-1,93%2
27/08/2026R$ 51,50R$ 51,50R$ 53,18R$ 52,42+1,18%156
26/08/2026R$ 51,43R$ 51,42R$ 51,81R$ 51,81+0,95%42
25/08/2026R$ 51,56R$ 51,32R$ 51,83R$ 51,32-0,96%75
24/08/2026R$ 50,81R$ 50,81R$ 52,87R$ 51,82+1,99%84
21/08/2026R$ 50,08R$ 50,02R$ 50,81R$ 50,81+3,42%332
20/08/2026R$ 48,12R$ 48,12R$ 49,15R$ 49,13+10,23%41
19/08/2026R$ 40,73R$ 40,45R$ 44,57R$ 44,57+9,05%134
18/08/2026R$ 40,40R$ 40,40R$ 40,87R$ 40,87+0,79%51
17/08/2026R$ 40,57R$ 40,33R$ 40,74R$ 40,55+0,60%156
14/08/2026R$ 39,91R$ 39,85R$ 40,31R$ 40,31+0,52%7
13/08/2026R$ 40,27R$ 40,00R$ 40,27R$ 40,10+0,70%30
12/08/2026R$ 40,16R$ 39,82R$ 40,16R$ 39,82-0,03%6
11/08/2026R$ 39,64R$ 39,31R$ 39,83R$ 39,83+1,35%29
10/08/2026R$ 39,61R$ 39,09R$ 39,61R$ 39,30-1,58%51
07/08/2026R$ 40,22R$ 39,93R$ 40,22R$ 39,93-0,05%2
06/08/2026R$ 40,07R$ 39,90R$ 40,07R$ 39,95-0,79%29
05/08/2026R$ 40,11R$ 40,11R$ 40,27R$ 40,27+3,34%11
04/08/2026R$ 38,97R$ 38,97R$ 38,97R$ 38,970,00%1
03/08/2026R$ 38,39R$ 38,39R$ 39,00R$ 38,97+0,46%182
31/07/2026R$ 38,66R$ 38,66R$ 38,89R$ 38,79-2,73%221
30/07/2026R$ 40,03R$ 39,88R$ 40,03R$ 39,88+0,68%7
29/07/2026R$ 40,11R$ 39,61R$ 40,14R$ 39,61-1,96%150
28/07/2026R$ 39,43R$ 39,43R$ 40,40R$ 40,40-1,17%31
27/07/2026R$ 40,36R$ 40,36R$ 40,88R$ 40,88+5,06%6
24/07/2026R$ 38,80R$ 38,54R$ 38,91R$ 38,91-0,59%5
23/07/2026R$ 39,67R$ 39,14R$ 39,70R$ 39,14-2,05%180
22/07/2026R$ 40,22R$ 39,50R$ 40,50R$ 39,96-0,25%21
21/07/2026R$ 40,40R$ 40,06R$ 40,40R$ 40,06+0,96%11
20/07/2026R$ 38,63R$ 38,63R$ 39,70R$ 39,68+2,59%63
17/07/2026R$ 38,50R$ 38,16R$ 38,70R$ 38,68-1,45%23
16/07/2026R$ 40,72R$ 39,18R$ 40,72R$ 39,25-2,63%55
15/07/2026R$ 39,00R$ 39,00R$ 40,40R$ 40,31+3,02%40
14/07/2026R$ 38,76R$ 38,76R$ 39,30R$ 39,13+4,60%355
13/07/2026R$ 37,28R$ 37,03R$ 37,60R$ 37,41-0,37%130
10/07/2026R$ 37,86R$ 37,55R$ 37,86R$ 37,55+2,01%5
09/07/2026R$ 36,81R$ 36,81R$ 36,81R$ 36,810,00%1
08/07/2026R$ 36,89R$ 36,81R$ 36,89R$ 36,81-2,75%16
07/07/2026R$ 37,50R$ 37,33R$ 38,78R$ 37,85+0,26%1.176
06/07/2026R$ 37,24R$ 37,01R$ 38,17R$ 37,75+1,83%272
03/07/2026R$ 37,22R$ 36,79R$ 37,36R$ 37,07+1,53%32
02/07/2026R$ 35,97R$ 35,97R$ 36,69R$ 36,51+5,31%44
01/07/2026R$ 34,05R$ 34,03R$ 35,00R$ 34,67+3,28%30
30/06/2026R$ 34,17R$ 33,30R$ 34,17R$ 33,57-3,03%35
29/06/2026R$ 34,09R$ 34,09R$ 34,63R$ 34,62+3,31%23
26/06/2026R$ 32,60R$ 32,60R$ 33,74R$ 33,51+0,33%47
25/06/2026R$ 34,42R$ 33,00R$ 34,42R$ 33,40-2,85%83
24/06/2026R$ 35,10R$ 33,42R$ 35,10R$ 34,38-3,18%580
23/06/2026R$ 35,46R$ 35,37R$ 35,62R$ 35,51-3,51%55
22/06/2026R$ 37,38R$ 36,80R$ 37,92R$ 36,80+1,52%55
19/06/2026R$ 36,12R$ 36,03R$ 36,25R$ 36,25-0,79%16
18/06/2026R$ 36,93R$ 35,90R$ 37,10R$ 36,54-0,49%47
17/06/2026R$ 36,69R$ 36,62R$ 37,38R$ 36,72-2,47%32
16/06/2026R$ 37,67R$ 37,15R$ 37,78R$ 37,65-1,21%5
15/06/2026R$ 37,31R$ 37,31R$ 38,59R$ 38,11+9,10%212
12/06/2026R$ 35,04R$ 34,87R$ 35,39R$ 34,93-1,41%33
11/06/2026R$ 35,10R$ 34,78R$ 35,43R$ 35,43+1,78%10
10/06/2026R$ 35,48R$ 34,81R$ 35,48R$ 34,81-1,81%51
09/06/2026R$ 35,09R$ 34,65R$ 35,45R$ 35,45-1,72%37
08/06/2026R$ 36,86R$ 36,05R$ 36,86R$ 36,07+6,75%24
05/06/2026R$ 37,89R$ 32,92R$ 37,89R$ 33,79-10,82%616
03/06/2026R$ 38,91R$ 37,89R$ 39,04R$ 37,89-3,83%42
02/06/2026R$ 40,94R$ 39,40R$ 40,94R$ 39,40-4,44%691
01/06/2026R$ 41,34R$ 40,80R$ 41,34R$ 41,23-2,04%617
29/05/2026R$ 41,71R$ 41,54R$ 42,61R$ 42,09-0,02%17
28/05/2026R$ 40,56R$ 40,56R$ 42,10R$ 42,10-2,73%17
27/05/2026R$ 43,27R$ 42,96R$ 43,28R$ 43,28+0,35%19
26/05/2026R$ 44,32R$ 43,06R$ 44,32R$ 43,13-2,46%14
25/05/2026R$ 43,79R$ 43,79R$ 44,22R$ 44,22+2,74%35
22/05/2026R$ 43,04R$ 43,04R$ 43,04R$ 43,04-2,65%1
21/05/2026R$ 44,01R$ 44,01R$ 44,21R$ 44,21+0,39%106
20/05/2026R$ 44,04R$ 44,04R$ 44,04R$ 44,040,00%1
19/05/2026R$ 44,01R$ 44,01R$ 44,04R$ 44,04+0,23%26
18/05/2026R$ 45,09R$ 43,17R$ 45,09R$ 43,94-5,63%97
15/05/2026R$ 46,85R$ 46,19R$ 46,85R$ 46,56-1,77%1.013
14/05/2026R$ 46,57R$ 46,57R$ 47,62R$ 47,40+1,30%5
13/05/2026R$ 46,30R$ 45,78R$ 46,79R$ 46,79+1,65%38
12/05/2026R$ 46,03R$ 46,03R$ 46,03R$ 46,03-2,79%2
11/05/2026R$ 47,35R$ 47,35R$ 47,35R$ 47,35+1,24%21
08/05/2026R$ 46,77R$ 46,77R$ 46,77R$ 46,770,00%7
07/05/2026R$ 47,04R$ 46,77R$ 47,04R$ 46,77-2,26%29
06/05/2026R$ 48,14R$ 47,85R$ 48,17R$ 47,85-3,88%132
05/05/2026R$ 48,13R$ 48,13R$ 49,78R$ 49,78+2,87%2
04/05/2026R$ 47,97R$ 47,96R$ 48,68R$ 48,39+3,91%62
30/04/2026R$ 46,61R$ 46,57R$ 46,61R$ 46,57+0,65%37
29/04/2026R$ 47,56R$ 46,27R$ 47,67R$ 46,27-2,55%16
28/04/2026R$ 46,83R$ 46,83R$ 47,48R$ 47,48+0,49%2.006
27/04/2026R$ 46,92R$ 46,84R$ 47,25R$ 47,25-1,66%90
24/04/2026R$ 48,01R$ 48,01R$ 48,05R$ 48,05+0,25%23
23/04/2026R$ 47,78R$ 47,78R$ 47,93R$ 47,93-3,00%17
22/04/2026R$ 49,43R$ 49,10R$ 49,55R$ 49,41+2,92%1.020
20/04/2026R$ 48,01R$ 48,01R$ 48,01R$ 48,01-3,42%1.001
17/04/2026R$ 49,71R$ 49,71R$ 49,71R$ 49,71+2,14%20
16/04/2026R$ 47,78R$ 47,46R$ 48,67R$ 48,67-0,41%20
15/04/2026R$ 48,12R$ 48,02R$ 48,87R$ 48,87+0,68%71
14/04/2026R$ 49,20R$ 48,21R$ 49,20R$ 48,54+4,32%50
13/04/2026R$ 45,77R$ 45,77R$ 46,53R$ 46,53-0,39%18
10/04/2026R$ 46,40R$ 46,26R$ 46,71R$ 46,71+0,52%1.001
09/04/2026R$ 46,47R$ 46,47R$ 46,47R$ 46,47-0,68%1
08/04/2026R$ 46,87R$ 46,79R$ 47,10R$ 46,79+3,45%326
07/04/2026R$ 44,39R$ 44,39R$ 45,23R$ 45,23-0,99%24
06/04/2026R$ 46,00R$ 45,68R$ 46,15R$ 45,68+3,61%21
02/04/2026R$ 44,79R$ 43,86R$ 44,79R$ 44,09-3,40%40
01/04/2026R$ 45,27R$ 45,27R$ 45,64R$ 45,64+1,15%31
31/03/2026R$ 44,80R$ 44,44R$ 45,48R$ 45,12+2,69%90
30/03/2026R$ 44,72R$ 43,94R$ 45,06R$ 43,94+1,53%66
27/03/2026R$ 43,30R$ 43,00R$ 43,30R$ 43,28-2,87%146
26/03/2026R$ 44,30R$ 44,30R$ 44,56R$ 44,56-5,01%11
25/03/2026R$ 47,50R$ 46,79R$ 47,50R$ 46,91+1,98%12
24/03/2026R$ 46,98R$ 46,00R$ 47,02R$ 46,00-1,41%526
23/03/2026R$ 47,55R$ 46,20R$ 47,55R$ 46,66-0,58%191
20/03/2026R$ 46,63R$ 46,61R$ 46,93R$ 46,93+1,34%1.041
19/03/2026R$ 47,12R$ 45,94R$ 47,12R$ 46,31-1,78%565
18/03/2026R$ 48,30R$ 47,00R$ 48,40R$ 47,15-5,93%158
17/03/2026R$ 52,50R$ 50,12R$ 52,50R$ 50,12-0,95%42
16/03/2026R$ 48,45R$ 48,45R$ 50,60R$ 50,60+9,22%1.041
13/03/2026R$ 46,64R$ 46,11R$ 47,71R$ 46,33+2,91%618
12/03/2026R$ 44,10R$ 44,10R$ 45,05R$ 45,02+1,65%42
11/03/2026R$ 43,68R$ 43,66R$ 44,29R$ 44,29+1,63%1.005
10/03/2026R$ 44,08R$ 43,42R$ 44,50R$ 43,58-0,14%538
09/03/2026R$ 43,70R$ 43,47R$ 43,92R$ 43,64+1,56%803
06/03/2026R$ 44,81R$ 42,97R$ 45,00R$ 42,97-5,99%83
05/03/2026R$ 45,74R$ 45,71R$ 45,78R$ 45,71-1,89%13
04/03/2026R$ 44,67R$ 44,53R$ 47,04R$ 46,59+8,42%121
03/03/2026R$ 42,60R$ 42,60R$ 43,49R$ 42,97-1,49%517
02/03/2026R$ 41,75R$ 41,53R$ 44,50R$ 43,62+6,65%267
27/02/2026R$ 42,04R$ 40,90R$ 42,04R$ 40,90-5,30%40
26/02/2026R$ 44,08R$ 42,91R$ 44,08R$ 43,19-2,17%88
25/02/2026R$ 41,60R$ 41,43R$ 44,20R$ 44,15+11,10%138
24/02/2026R$ 39,13R$ 39,13R$ 39,74R$ 39,74-0,45%29
23/02/2026R$ 42,27R$ 39,71R$ 42,27R$ 39,92-5,72%119
20/02/2026R$ 41,56R$ 41,56R$ 42,34R$ 42,34+0,24%238
19/02/2026R$ 43,76R$ 40,80R$ 43,76R$ 42,24+0,12%29
18/02/2026R$ 43,89R$ 42,19R$ 43,89R$ 42,19-5,45%70
13/02/2026R$ 43,39R$ 43,39R$ 44,81R$ 44,62+7,78%96
12/02/2026R$ 41,61R$ 41,39R$ 41,61R$ 41,40-1,52%69
11/02/2026R$ 42,73R$ 41,30R$ 42,73R$ 42,04-3,25%223
10/02/2026R$ 30,00R$ 30,00R$ 45,75R$ 43,45-5,05%53
09/02/2026R$ 44,03R$ 44,03R$ 46,00R$ 45,76+3,18%149
06/02/2026R$ 42,32R$ 42,32R$ 45,06R$ 44,35+8,17%2.149
05/02/2026R$ 44,77R$ 41,00R$ 45,58R$ 41,00-13,23%2.488
04/02/2026R$ 50,07R$ 46,30R$ 52,57R$ 47,25-6,32%1.318
03/02/2026R$ 53,42R$ 46,48R$ 53,42R$ 50,44-1,04%395
02/02/2026R$ 58,87R$ 50,80R$ 58,87R$ 50,97-13,42%3.479
31/01/2026R$ 60,34R$ 58,06R$ 60,34R$ 58,87-2,92%68
29/01/2026R$ 63,08R$ 59,56R$ 63,08R$ 60,64-6,64%1.274
28/01/2026R$ 66,50R$ 64,89R$ 66,50R$ 64,95+0,05%86
27/01/2026R$ 63,37R$ 63,37R$ 64,92R$ 64,92+2,22%2.814
26/01/2026R$ 63,26R$ 63,06R$ 63,51R$ 63,51-1,50%156
23/01/2026R$ 63,95R$ 63,95R$ 65,89R$ 64,48-0,02%140
22/01/2026R$ 67,71R$ 64,49R$ 67,73R$ 64,49-3,65%290
21/01/2026R$ 64,99R$ 64,01R$ 66,93R$ 66,930,00%66
20/01/2026R$ 72,44R$ 66,78R$ 72,44R$ 66,93-6,64%241
19/01/2026R$ 71,72R$ 71,69R$ 71,72R$ 71,69-2,25%23
16/01/2026R$ 73,78R$ 73,23R$ 73,78R$ 73,34+0,08%184
15/01/2026R$ 75,65R$ 73,28R$ 75,65R$ 73,28-3,58%33
14/01/2026R$ 73,30R$ 73,30R$ 76,00R$ 76,00+6,23%16
13/01/2026R$ 69,89R$ 69,88R$ 71,70R$ 71,54+3,38%73
12/01/2026R$ 69,12R$ 69,12R$ 69,80R$ 69,20+1,13%59
09/01/2026R$ 68,90R$ 68,43R$ 70,50R$ 68,43-1,43%10.065
08/01/2026R$ 69,34R$ 68,39R$ 69,83R$ 69,42-1,15%1.372
07/01/2026R$ 71,92R$ 70,23R$ 71,94R$ 70,23-2,86%3.013
06/01/2026R$ 72,26R$ 71,74R$ 72,55R$ 72,30-0,89%113
05/01/2026R$ 71,38R$ 71,05R$ 72,95R$ 72,95+3,86%34
03/01/2026R$ 69,55R$ 69,55R$ 70,24R$ 70,24+4,45%39
30/12/2025R$ 68,13R$ 67,25R$ 68,36R$ 67,25-0,81%19
29/12/2025R$ 67,65R$ 67,65R$ 67,80R$ 67,80+0,43%42
26/12/2025R$ 68,85R$ 67,02R$ 68,85R$ 67,51-0,79%5
23/12/2025R$ 68,28R$ 67,58R$ 68,28R$ 68,05-1,97%53
22/12/2025R$ 70,37R$ 69,42R$ 70,37R$ 69,42+1,00%118
19/12/2025R$ 69,38R$ 67,58R$ 69,38R$ 68,73+6,81%1.537
18/12/2025R$ 67,09R$ 64,35R$ 68,55R$ 64,35-0,68%3.032
17/12/2025R$ 67,19R$ 64,50R$ 68,80R$ 64,79-3,11%530
16/12/2025R$ 66,54R$ 66,54R$ 66,87R$ 66,87+1,30%3
15/12/2025R$ 70,09R$ 66,00R$ 70,33R$ 66,01-5,02%607
12/12/2025R$ 72,76R$ 69,14R$ 72,76R$ 69,50-8,55%826
11/12/2025R$ 75,41R$ 75,41R$ 78,00R$ 76,00+1,36%68
10/12/2025R$ 71,33R$ 71,09R$ 76,59R$ 74,98+5,95%82
08/12/2025R$ 70,60R$ 70,60R$ 70,84R$ 70,77+3,12%32
06/12/2025R$ 68,63R$ 68,63R$ 68,63R$ 68,63-1,17%1
04/12/2025R$ 69,68R$ 67,78R$ 69,92R$ 69,44+0,09%11
03/12/2025R$ 68,66R$ 67,95R$ 69,89R$ 69,38+4,91%472
02/12/2025R$ 68,06R$ 63,90R$ 68,06R$ 66,13+7,16%9.974
01/12/2025R$ 60,86R$ 60,86R$ 61,71R$ 61,71-9,12%10.043
29/11/2025R$ 66,96R$ 66,96R$ 67,90R$ 67,90+0,24%6
27/11/2025R$ 67,16R$ 67,16R$ 67,74R$ 67,74+1,13%52
26/11/2025R$ 65,68R$ 65,68R$ 67,52R$ 66,98+2,12%756
25/11/2025R$ 65,65R$ 65,59R$ 66,25R$ 65,59-0,85%23
24/11/2025R$ 63,71R$ 63,71R$ 66,15R$ 66,15+7,67%59
21/11/2025R$ 61,65R$ 60,86R$ 61,65R$ 61,44-5,78%14
19/11/2025R$ 68,29R$ 63,70R$ 68,85R$ 65,21-5,44%32
18/11/2025R$ 69,00R$ 67,68R$ 70,01R$ 68,96+3,26%102
17/11/2025R$ 67,87R$ 66,78R$ 67,87R$ 66,78-4,05%13
14/11/2025R$ 68,50R$ 68,50R$ 70,74R$ 69,60-0,73%24
13/11/2025R$ 74,73R$ 69,95R$ 74,73R$ 70,11-6,89%41
12/11/2025R$ 76,13R$ 75,30R$ 76,13R$ 75,30-0,15%21
11/11/2025R$ 76,88R$ 75,41R$ 76,88R$ 75,41-3,95%24
10/11/2025R$ 77,98R$ 77,67R$ 78,51R$ 78,51+2,37%26
07/11/2025R$ 72,18R$ 72,18R$ 76,69R$ 76,69+4,71%24
06/11/2025R$ 75,52R$ 72,99R$ 75,62R$ 73,24-4,57%50
05/11/2025R$ 75,90R$ 75,90R$ 76,75R$ 76,75+7,52%14
04/11/2025R$ 79,03R$ 71,38R$ 80,00R$ 71,38-10,99%33
03/11/2025R$ 81,46R$ 80,00R$ 81,80R$ 80,19-7,64%45
31/10/2025R$ 90,97R$ 85,75R$ 95,00R$ 86,82+4,74%61
30/10/2025R$ 84,56R$ 82,89R$ 85,00R$ 82,89-4,70%24
29/10/2025R$ 87,02R$ 86,98R$ 87,02R$ 86,98-2,55%11
28/10/2025R$ 93,13R$ 89,26R$ 93,13R$ 89,26-3,79%102
27/10/2025R$ 93,94R$ 92,78R$ 93,94R$ 92,78+5,18%7
24/10/2025R$ 88,33R$ 88,21R$ 88,33R$ 88,21+2,43%3
23/10/2025R$ 86,47R$ 85,06R$ 86,47R$ 86,12+1,01%3
22/10/2025R$ 85,26R$ 85,26R$ 85,26R$ 85,26-4,53%1
21/10/2025R$ 86,48R$ 86,48R$ 89,31R$ 89,31+0,20%11
20/10/2025R$ 89,13R$ 89,13R$ 89,13R$ 89,13+3,66%1
17/10/2025R$ 85,98R$ 85,98R$ 85,98R$ 85,98-1,75%1
16/10/2025R$ 89,71R$ 87,51R$ 89,71R$ 87,51-3,39%11
15/10/2025R$ 90,15R$ 90,15R$ 90,58R$ 90,58-3,28%3
14/10/2025R$ 92,76R$ 92,76R$ 93,65R$ 93,65-3,49%7
13/10/2025R$ 93,80R$ 93,29R$ 97,04R$ 97,04+5,69%33
10/10/2025R$ 98,79R$ 91,82R$ 98,79R$ 91,82-5,33%39
09/10/2025R$ 98,05R$ 95,98R$ 98,05R$ 96,99-3,45%201
08/10/2025R$ 99,69R$ 98,73R$ 101,39R$ 100,46+0,26%71
07/10/2025R$ 102,99R$ 100,20R$ 103,00R$ 100,20-3,93%52
06/10/2025R$ 104,30R$ 104,30R$ 104,30R$ 104,30+4,20%1
03/10/2025R$ 100,10R$ 100,10R$ 100,10R$ 100,10+0,28%1
02/10/2025R$ 99,82R$ 99,82R$ 99,82R$ 99,82+3,87%1
01/10/2025R$ 94,46R$ 94,46R$ 96,10R$ 96,10+4,72%3
30/09/2025R$ 91,77R$ 91,77R$ 91,77R$ 91,77-1,27%1
29/09/2025R$ 91,12R$ 91,12R$ 93,11R$ 92,95+3,83%4
26/09/2025R$ 89,52R$ 89,52R$ 89,52R$ 89,52+2,77%2
25/09/2025R$ 87,36R$ 87,11R$ 87,36R$ 87,11-5,62%62
24/09/2025R$ 92,30R$ 92,30R$ 92,30R$ 92,30-0,25%1
23/09/2025R$ 92,53R$ 92,53R$ 92,53R$ 92,53-6,23%1
20/09/2025R$ 98,68R$ 98,68R$ 98,68R$ 98,68-3,37%32
18/09/2025R$ 102,12R$ 102,12R$ 102,12R$ 102,12—2

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.