Economatica SA ECOM3
BMFBOVESPA · Brezilya · Teknoloji Hizmetleri
BRL 1,40+0,18 (+%14,75)
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | BRL 1,22 | %0,00 | BRL 1,22 | BRL 1,26 | BRL 1,22 | 3,20K |
| 2026-09-29 | BRL 1,22 | +%1,67 | BRL 1,20 | BRL 1,22 | BRL 1,20 | 500 |
| 2026-09-28 | BRL 1,20 | -%2,44 | BRL 1,25 | BRL 1,26 | BRL 1,20 | 13,90K |
| 2026-09-25 | BRL 1,23 | -%11,51 | BRL 1,45 | BRL 1,45 | BRL 1,23 |
| 46,80K |
| 2026-09-24 | BRL 1,39 | -%2,80 | BRL 1,39 | BRL 1,47 | BRL 1,39 | 2,90K |
| 2026-09-23 | BRL 1,43 | -%1,38 | BRL 1,36 | BRL 1,46 | BRL 1,36 | 2,60K |
| 2026-09-22 | BRL 1,45 | -%3,97 | BRL 1,47 | BRL 1,47 | BRL 1,41 | 20,10K |
| 2026-09-21 | BRL 1,51 | -%3,21 | BRL 1,56 | BRL 1,58 | BRL 1,50 | 8,50K |
| 2026-09-18 | BRL 1,56 | -%1,27 | BRL 1,54 | BRL 1,58 | BRL 1,50 | 8,50K |
| 2026-09-17 | BRL 1,58 | +%14,49 | BRL 1,47 | BRL 1,58 | BRL 1,34 | 43,40K |
| 2026-09-16 | BRL 1,38 | -%3,50 | BRL 1,46 | BRL 1,50 | BRL 1,32 | 15,90K |
| 2026-09-15 | BRL 1,43 | +%15,32 | BRL 1,21 | BRL 1,58 | BRL 1,12 | 102,60K |
| 2026-09-14 | BRL 1,24 | +%16,98 | BRL 1,04 | BRL 1,25 | BRL 1,04 | 61,80K |
| 2026-09-11 | BRL 1,06 | -%1,85 | BRL 1,08 | BRL 1,09 | BRL 1,05 | 10,70K |
| 2026-09-10 | BRL 1,08 | +%0,93 | BRL 1,05 | BRL 1,10 | BRL 1,05 | 26,90K |
| 2026-09-09 | BRL 1,07 | -%10,08 | BRL 1,14 | BRL 1,17 | BRL 1,05 | 24,00K |
| 2026-09-08 | BRL 1,19 | +%6,25 | BRL 1,05 | BRL 1,19 | BRL 1,05 | 3,20K |
| 2026-09-04 | BRL 1,12 | -%1,75 | BRL 1,17 | BRL 1,17 | BRL 1,06 | 2,00K |
| 2026-09-03 | BRL 1,14 | +%6,54 | BRL 1,10 | BRL 1,17 | BRL 1,05 | 14,20K |
| 2026-09-02 | BRL 1,07 | %0,00 | BRL 1,08 | BRL 1,09 | BRL 1,06 | 3,00K |
| 2026-09-01 | BRL 1,07 | +%0,94 | BRL 1,07 | BRL 1,07 | BRL 1,07 | 2,30K |
| 2026-08-31 | BRL 1,06 | %0,00 | BRL 1,06 | BRL 1,08 | BRL 1,05 | 4,70K |
| 2026-08-28 | BRL 1,06 | %0,00 | BRL 1,06 | BRL 1,07 | BRL 1,05 | 1,40K |
| 2026-08-27 | BRL 1,06 | +%0,95 | BRL 1,07 | BRL 1,07 | BRL 1,05 | 2,20K |
| 2026-08-26 | BRL 1,05 | +%1,94 | BRL 1,03 | BRL 1,05 | BRL 1,03 | 1,90K |
| 2026-08-25 | BRL 1,03 | +%1,98 | BRL 1,00 | BRL 1,03 | BRL 1,00 | 3,40K |
| 2026-08-24 | BRL 1,01 | +%1,00 | BRL 1,01 | BRL 1,03 | BRL 1,01 | 54,80K |
| 2026-08-21 | BRL 1,00 | %0,00 | BRL 1,01 | BRL 1,02 | BRL 0,99 | 7,60K |
| 2026-08-20 | BRL 1,00 | -%0,99 | BRL 0,98 | BRL 1,01 | BRL 0,98 | 5,10K |
| 2026-08-19 | BRL 1,01 | %0,00 | BRL 1,00 | BRL 1,01 | BRL 0,98 | 16,90K |
| 2026-08-18 | BRL 1,01 | +%2,02 | BRL 1,02 | BRL 1,02 | BRL 0,99 | 5,00K |
| 2026-08-17 | BRL 0,99 | +%1,02 | BRL 0,97 | BRL 1,03 | BRL 0,95 | 50,00K |
| 2026-08-14 | BRL 0,98 | %0,00 | BRL 1,00 | BRL 1,01 | BRL 0,98 | 23,30K |
| 2026-08-13 | BRL 0,98 | -%1,01 | BRL 1,01 | BRL 1,01 | BRL 0,98 | 6,00K |
| 2026-08-12 | BRL 0,99 | +%1,02 | BRL 0,98 | BRL 1,04 | BRL 0,98 | 5,20K |
| 2026-08-11 | BRL 0,98 | -%1,01 | BRL 1,01 | BRL 1,01 | BRL 0,98 | 2,90K |
| 2026-08-10 | BRL 0,99 | -%1,98 | BRL 1,01 | BRL 1,01 | BRL 0,99 | 600 |
| 2026-08-07 | BRL 1,01 | +%3,06 | BRL 1,00 | BRL 1,03 | BRL 0,99 | 16,90K |
| 2026-08-06 | BRL 0,98 | -%1,01 | BRL 1,03 | BRL 1,03 | BRL 0,98 | 22,40K |
| 2026-08-05 | BRL 0,99 | -%1,98 | BRL 1,01 | BRL 1,02 | BRL 0,99 | 11,30K |
| 2026-08-04 | BRL 1,01 | -%4,72 | BRL 1,04 | BRL 1,07 | BRL 1,01 | 19,10K |
| 2026-08-03 | BRL 1,06 | +%3,92 | BRL 1,03 | BRL 1,07 | BRL 1,02 | 20,20K |
| 2026-07-31 | BRL 1,02 | -%2,86 | BRL 1,02 | BRL 1,02 | BRL 1,02 | 200 |
| 2026-07-30 | BRL 1,05 | %0,00 | BRL 1,06 | BRL 1,06 | BRL 1,04 | 12,30K |
| 2026-07-29 | BRL 1,05 | -%1,87 | BRL 1,06 | BRL 1,06 | BRL 1,05 | 4,20K |
| 2026-07-28 | BRL 1,07 | -%2,73 | BRL 1,13 | BRL 1,14 | BRL 1,07 | 3,50K |
| 2026-07-27 | BRL 1,10 | +%2,80 | BRL 1,07 | BRL 1,18 | BRL 1,03 | 24,10K |
| 2026-07-24 | BRL 1,07 | +%4,90 | BRL 1,02 | BRL 1,07 | BRL 1,02 | 26,80K |
| 2026-07-23 | BRL 1,02 | -%1,92 | BRL 1,02 | BRL 1,02 | BRL 1,01 | 2,20K |
| 2026-07-22 | BRL 1,04 | +%1,96 | BRL 1,04 | BRL 1,05 | BRL 1,01 | 13,30K |
| 2026-07-21 | BRL 1,02 | %0,00 | BRL 1,01 | BRL 1,02 | BRL 0,97 | 3,90K |
| 2026-07-20 | BRL 1,02 | -%0,97 | BRL 1,03 | BRL 1,03 | BRL 1,01 | 3,60K |
| 2026-07-17 | BRL 1,03 | -%1,90 | BRL 1,05 | BRL 1,05 | BRL 0,96 | 36,20K |
| 2026-07-16 | BRL 1,05 | -%1,87 | BRL 1,10 | BRL 1,10 | BRL 1,04 | 8,90K |
| 2026-07-15 | BRL 1,07 | +%0,94 | BRL 1,05 | BRL 1,07 | BRL 1,05 | 3,90K |
| 2026-07-14 | BRL 1,06 | -%2,75 | BRL 1,05 | BRL 1,09 | BRL 1,05 | 1,70K |
| 2026-07-13 | BRL 1,09 | %0,00 | BRL 1,07 | BRL 1,09 | BRL 1,06 | 1,90K |
| 2026-07-10 | BRL 1,09 | +%3,81 | BRL 1,13 | BRL 1,13 | BRL 1,07 | 3,60K |
| 2026-07-09 | BRL 1,05 | -%0,94 | BRL 1,09 | BRL 1,11 | BRL 1,03 | 4,30K |
| 2026-07-08 | BRL 1,06 | -%3,64 | BRL 1,04 | BRL 1,11 | BRL 1,04 | 6,90K |
| 2026-07-07 | BRL 1,10 | -%3,51 | BRL 1,00 | BRL 1,13 | BRL 1,00 | 14,90K |
| 2026-07-06 | BRL 1,14 | +%0,88 | BRL 1,10 | BRL 1,14 | BRL 1,09 | 18,40K |
| 2026-07-03 | BRL 1,13 | +%0,89 | BRL 1,13 | BRL 1,13 | BRL 1,09 | 9,60K |
| 2026-07-02 | BRL 1,12 | +%0,90 | BRL 1,13 | BRL 1,18 | BRL 1,10 | 20,20K |
| 2026-07-01 | BRL 1,11 | +%1,83 | BRL 1,12 | BRL 1,14 | BRL 1,09 | 15,30K |
| 2026-06-30 | BRL 1,09 | -%6,84 | BRL 1,14 | BRL 1,17 | BRL 1,09 | 40,40K |
| 2026-06-29 | BRL 1,17 | +%1,74 | BRL 1,15 | BRL 1,18 | BRL 1,13 | 9,70K |
| 2026-06-26 | BRL 1,15 | -%0,86 | BRL 1,16 | BRL 1,20 | BRL 1,15 | 15,80K |
| 2026-06-25 | BRL 1,16 | -%1,69 | BRL 1,19 | BRL 1,19 | BRL 1,16 | 9,70K |
| 2026-06-24 | BRL 1,18 | -%2,48 | BRL 1,21 | BRL 1,21 | BRL 1,18 | 11,00K |
| 2026-06-23 | BRL 1,21 | -%0,82 | BRL 1,22 | BRL 1,24 | BRL 1,21 | 10,80K |
| 2026-06-22 | BRL 1,22 | -%2,40 | BRL 1,25 | BRL 1,25 | BRL 1,22 | 9,20K |
| 2026-06-19 | BRL 1,25 | %0,00 | BRL 1,22 | BRL 1,27 | BRL 1,22 | 5,10K |
| 2026-06-18 | BRL 1,25 | +%1,63 | BRL 1,22 | BRL 1,25 | BRL 1,22 | 3,30K |
| 2026-06-17 | BRL 1,23 | -%1,60 | BRL 1,21 | BRL 1,24 | BRL 1,21 | 2,60K |
| 2026-06-16 | BRL 1,25 | -%3,85 | BRL 1,25 | BRL 1,26 | BRL 1,25 | 3,40K |
| 2026-06-15 | BRL 1,30 | +%1,56 | BRL 1,23 | BRL 1,34 | BRL 1,21 | 21,60K |
| 2026-06-12 | BRL 1,28 | +%2,40 | BRL 1,25 | BRL 1,28 | BRL 1,23 | 13,10K |
| 2026-06-11 | BRL 1,25 | +%5,04 | BRL 1,19 | BRL 1,25 | BRL 1,14 | 25,00K |
| 2026-06-10 | BRL 1,19 | -%0,83 | BRL 1,17 | BRL 1,22 | BRL 1,17 | 6,30K |
| 2026-06-09 | BRL 1,20 | +%3,45 | BRL 1,18 | BRL 1,20 | BRL 1,15 | 16,00K |
| 2026-06-08 | BRL 1,16 | -%1,69 | BRL 1,22 | BRL 1,22 | BRL 1,16 | 30,10K |
| 2026-06-05 | BRL 1,18 | -%0,84 | BRL 1,21 | BRL 1,22 | BRL 1,18 | 9,20K |
| 2026-06-03 | BRL 1,19 | -%4,03 | BRL 1,26 | BRL 1,26 | BRL 1,18 | 27,20K |
| 2026-06-02 | BRL 1,24 | -%2,36 | BRL 1,27 | BRL 1,28 | BRL 1,24 | 11,00K |
| 2026-06-01 | BRL 1,27 | +%1,60 | BRL 1,22 | BRL 1,28 | BRL 1,15 | 38,60K |
| 2026-05-29 | BRL 1,25 | -%2,34 | BRL 1,29 | BRL 1,31 | BRL 1,25 | 27,70K |
| 2026-05-28 | BRL 1,28 | -%2,29 | BRL 1,32 | BRL 1,34 | BRL 1,28 | 12,40K |
| 2026-05-27 | BRL 1,31 | -%2,96 | BRL 1,32 | BRL 1,41 | BRL 1,30 | 63,90K |
| 2026-05-26 | BRL 1,35 | %0,00 | BRL 1,37 | BRL 1,37 | BRL 1,31 | 31,10K |