ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: EVTC31

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
17/05/20240,20%0,38190,38185,01185,01195,9865K35
16/05/2024-1,04%-2,00190,00192,00189,81194,6064K29
15/05/2024-0,54%-1,04192,00193,04192,00194,03171K46
14/05/20240,49%0,95193,04185,01185,01194,3919K19
13/05/20240,90%1,71192,09190,38190,38193,08104K33
10/05/2024-0,79%-1,52190,38191,90190,00192,006K12
09/05/20242,62%4,90191,90185,01185,01194,3918K22
08/05/2024-0,48%-0,91187,00187,91187,00189,8116K17
07/05/20240,48%0,89187,91190,00187,72195,9929K29
06/05/20241,76%3,24187,02183,50183,00187,2044K31
03/05/20240,54%0,98183,78182,80177,01186,0021K23
02/05/2024-6,83%-13,40182,80196,20180,00196,2024K23
30/04/2024-0,10%-0,20196,20195,00195,00197,8074K24
29/04/20240,41%0,80196,40195,60194,01199,0011K20
26/04/2024-0,51%-1,00195,60197,21195,60197,2117K21
25/04/2024-1,21%-2,40196,60198,00195,40199,00143K35
24/04/20240,91%1,80199,00197,20197,20199,4897K42
23/04/20240,41%0,80197,20193,01193,01200,18302K76
22/04/20241,77%3,41196,40191,01191,01199,20202K61
19/04/2024-1,00%-1,95192,99193,81192,99197,96365K114
18/04/20240,48%0,94194,94193,50193,50198,00256K85
17/04/2024-0,48%-0,94194,00190,01190,01196,55369K142
16/04/2024-0,48%-0,95194,94195,89193,99197,88234K63
15/04/20242,89%5,51195,89190,38190,38195,89273K69
12/04/2024-1,09%-2,09190,38192,47190,16193,32417K151
11/04/2024-0,79%-1,54192,47192,00190,38194,01211K48
10/04/2024-1,12%-2,19194,01193,01191,00195,56144K67
09/04/20240,41%0,80196,20194,04193,06198,00212K55
08/04/20240,53%1,03195,40194,30194,00197,46129K35
05/04/20240,29%0,57194,37190,02190,02195,7019K22
04/04/20240,39%0,76193,80193,04193,04197,98491K59
03/04/2024-0,19%-0,36193,04194,01193,04197,21367K59
02/04/2024-1,12%-2,20193,40200,74191,61200,74671K112
01/04/2024-2,56%-5,14195,60198,33195,60199,8017K22
28/03/20241,38%2,74200,74190,00190,00201,8045K58
27/03/20244,21%8,00198,00192,47192,47198,0030K26
26/03/20240,60%1,14190,00187,01187,01192,2357K43
25/03/20240,81%1,52188,86186,00183,92191,0030K25
22/03/2024-1,00%-1,90187,34190,00186,96190,0015K19
21/03/20241,63%3,04189,24187,01185,00190,0029K25
20/03/20240,82%1,52186,20184,68182,09188,9747K37
19/03/2024-2,02%-3,80184,68188,00184,68194,9437K33
18/03/20240,87%1,63188,48186,80186,00191,50180K64
15/03/20240,56%1,04186,85184,50184,50188,0091K114
14/03/20240,44%0,81185,81185,00183,54186,7342K33
13/03/2024-0,58%-1,07185,00184,51183,01190,3881K34
12/03/20240,58%1,07186,07182,01182,01188,3391K115
11/03/2024-0,79%-1,48185,00186,48183,15186,4827K30
08/03/20243,60%6,48186,48180,00170,00186,48227K55
07/03/2024-2,70%-5,00180,00175,01175,01189,0068K38
06/03/20241,63%2,96185,00182,04180,01188,0028K29
05/03/2024-0,52%-0,96182,04180,00180,00183,0011K22
04/03/20240,86%1,56183,00181,44179,00183,6154K46
01/03/20240,35%0,64181,44177,01177,01183,9649K39
29/02/2024-9,82%-19,69180,80200,52180,80200,52241K200
28/02/2024-1,81%-3,69200,49202,80200,49204,18116K164
27/02/20240,00%0,00204,18202,01201,31204,1877K55
26/02/2024-0,60%-1,23204,18200,09200,09206,2528K30
23/02/20244,80%9,41205,41200,02200,02207,9925K33
22/02/2024-3,03%-6,13196,00203,00196,00204,5041K28
21/02/2024-1,60%-3,28202,13202,95201,31205,0029K37
20/02/20240,70%1,42205,41203,99201,72205,5071K49
19/02/2024-1,97%-4,09203,99205,82203,99206,0014K23
16/02/2024-0,44%-0,92208,08208,50206,22209,0021K27
15/02/20243,06%6,20209,00202,00199,67209,00121K47
14/02/20240,13%0,26202,80202,54197,20203,0129K29
09/02/20241,88%3,74202,54198,80198,80204,0051K35
08/02/2024-1,09%-2,20198,80198,58197,00201,60110K116
07/02/20240,70%1,40201,00198,00197,60201,2736K38
06/02/2024-0,04%-0,07199,60199,67197,00200,0022K23
05/02/2024-0,96%-1,93199,67201,59198,44202,8565K30
02/02/20240,80%1,60201,60197,51197,51202,0052K38
01/02/20240,09%0,18200,00199,82196,00200,0053K31
31/01/2024-0,94%-1,90199,82198,01198,01203,50277K45
30/01/2024-0,74%-1,50201,72200,01200,01204,5082K42
29/01/20242,84%5,62203,22195,51195,51203,2267K55
26/01/2024-0,95%-1,90197,60197,00194,01199,5033K61
25/01/20241,17%2,30199,50197,20196,00199,7925K35
24/01/2024-1,20%-2,40197,20189,51189,51200,0099K121
23/01/2024-0,23%-0,47199,60199,00197,50201,0070K55
22/01/20244,88%9,31200,07190,01190,00200,07258K92
19/01/20240,39%0,75190,76190,30189,51193,77156K105
18/01/2024-0,26%-0,50190,01188,51188,50191,99198K113
17/01/2024-0,78%-1,49190,51189,00186,96191,00132K62
16/01/20243,83%7,09192,00185,04185,04192,00126K53
15/01/20240,00%0,00184,91185,53184,91188,0031K41
12/01/2024-2,47%-4,69184,91184,01184,00190,0046K33
11/01/2024-0,41%-0,78189,60186,00185,82189,60129K203
10/01/2024-1,18%-2,28190,38189,00188,48190,8059K61
09/01/2024-0,20%-0,38192,66191,03190,32194,1463K63
08/01/20240,02%0,04193,04191,01188,01194,7229K36
05/01/2024-1,73%-3,40193,00195,01192,27197,1248K37
04/01/2024-1,41%-2,80196,40187,50187,50199,19191K63
03/01/20241,12%2,20199,20197,00195,00202,0093K64
02/01/2024-1,45%-2,89197,00197,00197,00200,7960K52
28/12/20232,95%5,73199,89190,00190,00201,20113K53
27/12/20230,08%0,15194,16199,00194,16199,00242K195
26/12/2023-2,48%-4,94194,01195,61194,01199,20197K94
22/12/2023-1,41%-2,85198,95199,10185,95202,40403K107
21/12/2023-0,10%-0,20201,80202,00197,53202,0019M205
20/12/2023-0,36%-0,72202,00200,00199,10202,80433K123
19/12/20232,00%3,98202,72195,00190,82202,72316K181
18/12/2023-0,07%-0,13198,74198,87194,00198,87456K240
15/12/2023-1,45%-2,93198,87199,01197,80202,00303K148
14/12/2023-3,44%-7,19201,80199,50188,12201,80911K322
13/12/20234,50%9,00208,99199,98191,00208,99891K224
12/12/20233,09%5,99199,99193,99189,67199,991M289
11/12/20230,00%0,00194,00191,67188,55194,00118K128
08/12/20232,08%3,96194,00192,00184,51194,00278K94
07/12/2023-2,53%-4,93190,04192,99187,71193,00619K171
06/12/20230,49%0,96194,97180,80180,60194,97968K376
05/12/20231,05%2,01194,01180,00174,62194,015M222
04/12/20234,92%9,00192,00183,00180,82192,00362K204
01/12/20234,07%7,15183,00177,01171,10185,062M1.764
30/11/20230,00%0,00175,85171,27169,44182,902M264
29/11/2023-1,20%-2,14175,85170,44170,44177,58258K270
28/11/2023-1,02%-1,84177,99175,21167,50178,00105K194
27/11/2023-5,10%-9,66179,83179,99174,29180,80604K1.487
24/11/20237,06%12,49189,49177,00172,03189,993M2.426
23/11/20230,00%0,00177,00174,89170,14177,003M2.379
22/11/2023-0,65%-1,15177,00176,01175,07185,00740K1.596
21/11/20231,22%2,15178,15176,00169,00178,15844K2.248
20/11/20234,93%8,27176,00167,73166,75176,00194K110
17/11/20230,41%0,68167,73158,01158,01172,002M2.494
16/11/20230,38%0,63167,05166,40157,00169,9820M5.066
14/11/20232,77%4,49166,42161,75153,06167,555M5.844
13/11/20230,08%0,13161,93161,00160,03163,892M2.596
10/11/2023-0,31%-0,50161,80161,99159,32161,991M1.665
09/11/2023-1,04%-1,70162,30159,03159,01164,009M1.304
08/11/20231,23%2,00164,00162,00158,11165,0013M2.319
07/11/2023-0,34%-0,55162,00156,00156,00164,0038M540
06/11/2023-0,71%-1,17162,55161,00155,00170,004M374
03/11/2023--163,72169,00160,00169,001M217


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.1.6)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
mais...
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar