Cotação atual, histórico e gráfico do papel: E1CO34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações E1CO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/04/2025	-5,38%	-1,63	28,68	28,84	26,68	28,84	65K	284
01/04/2025	0,80%	0,24	30,31	30,18	29,07	30,50	402K	244
31/03/2025	2,07%	0,61	30,07	28,87	28,87	30,18	163K	77
28/03/2025	-2,16%	-0,65	29,46	30,42	29,04	30,42	189K	95
27/03/2025	1,48%	0,44	30,11	29,97	29,86	30,24	74K	66
26/03/2025	0,82%	0,24	29,67	29,43	29,43	30,00	100K	68
25/03/2025	1,55%	0,45	29,43	28,51	28,51	29,56	121K	40

24/03/2025	0,00%	0,00	28,98	29,27	28,67	29,58	21K	63
21/03/2025	0,42%	0,12	28,98	29,07	28,62	29,10	16K	52
20/03/2025	-0,21%	-0,06	28,86	29,21	28,50	29,21	117K	101
19/03/2025	-1,13%	-0,33	28,92	29,25	28,50	29,61	186K	109
18/03/2025	-1,48%	-0,44	29,25	29,69	28,87	29,94	130K	84
17/03/2025	2,38%	0,69	29,69	29,00	29,00	29,91	110K	95
14/03/2025	2,29%	0,65	29,00	27,80	27,80	29,00	55K	79
13/03/2025	0,53%	0,15	28,35	28,65	28,02	28,95	42K	49
12/03/2025	0,11%	0,03	28,20	28,46	27,93	28,56	41K	19
11/03/2025	-0,81%	-0,23	28,17	27,83	27,60	28,40	56K	69
10/03/2025	-1,49%	-0,43	28,40	29,12	28,02	29,12	76K	40
07/03/2025	4,23%	1,17	28,83	27,50	27,50	29,04	171K	75
06/03/2025	2,56%	0,69	27,66	26,43	26,43	28,23	81K	51
05/03/2025	-7,22%	-2,10	26,97	27,47	26,43	27,47	60K	55
28/02/2025	0,21%	0,06	29,07	29,31	28,28	29,31	166K	20
27/02/2025	-1,83%	-0,54	29,01	29,55	28,58	29,55	6K	22
26/02/2025	-0,57%	-0,17	29,55	29,38	28,95	29,64	9K	66
25/02/2025	-0,44%	-0,13	29,72	30,15	29,28	30,15	204K	24
24/02/2025	1,12%	0,33	29,85	29,82	29,13	30,21	72K	35
21/02/2025	-4,25%	-1,31	29,52	30,25	29,52	31,46	59K	36
20/02/2025	-0,87%	-0,27	30,83	31,47	30,64	31,65	31K	48
19/02/2025	1,97%	0,60	31,10	29,99	29,99	31,30	28K	46
18/02/2025	5,90%	1,70	30,50	28,24	28,24	30,77	327K	100
17/02/2025	-1,13%	-0,33	28,80	28,54	28,54	29,25	13K	35
14/02/2025	-0,92%	-0,27	29,13	28,81	28,81	29,69	104K	47
13/02/2025	6,44%	1,78	29,40	27,06	27,06	29,49	111K	142
12/02/2025	-2,37%	-0,67	27,62	27,72	27,36	28,53	19K	24
11/02/2025	-0,95%	-0,27	28,29	28,85	28,05	28,85	18K	27
10/02/2025	2,37%	0,66	28,56	28,18	27,90	28,60	303K	59
07/02/2025	1,16%	0,32	27,90	27,86	27,69	28,20	92K	49
06/02/2025	-0,22%	-0,06	27,58	27,44	27,44	27,99	2M	27
05/02/2025	-1,99%	-0,56	27,64	27,63	27,33	27,81	125K	78
04/02/2025	5,66%	1,51	28,20	26,98	26,98	28,54	368K	61
03/02/2025	-0,93%	-0,25	26,69	26,92	26,69	27,93	14K	42
31/01/2025	-4,47%	-1,26	26,94	27,63	26,94	28,11	84K	53
30/01/2025	7,10%	1,87	28,20	26,33	26,33	28,35	264K	122
29/01/2025	4,98%	1,25	26,33	24,57	24,57	26,33	244K	61
28/01/2025	0,32%	0,08	25,08	24,96	24,78	25,08	13K	16
27/01/2025	1,21%	0,30	25,00	24,00	23,58	26,13	295K	76
24/01/2025	-1,28%	-0,32	24,70	25,02	24,55	25,08	15K	49
23/01/2025	1,21%	0,30	25,02	24,52	24,52	25,04	27K	42
22/01/2025	-1,90%	-0,48	24,72	24,85	24,72	25,56	13K	38
21/01/2025	-0,08%	-0,02	25,20	25,23	24,85	25,86	31K	41
20/01/2025	-1,79%	-0,46	25,22	25,16	25,12	25,88	37K	39
17/01/2025	-1,27%	-0,33	25,68	26,35	25,56	26,50	44K	30
16/01/2025	1,01%	0,26	26,01	26,00	25,47	26,22	63K	28
15/01/2025	-0,77%	-0,20	25,75	25,45	25,44	25,95	50K	50
14/01/2025	-0,12%	-0,03	25,95	25,98	25,65	26,00	78K	36
13/01/2025	0,35%	0,09	25,98	26,00	25,56	26,50	71K	65
10/01/2025	3,56%	0,89	25,89	26,00	25,80	26,26	267K	253
09/01/2025	-0,20%	-0,05	25,00	25,63	25,00	25,99	28K	41
08/01/2025	2,45%	0,60	25,05	25,55	24,81	25,99	98K	85
07/01/2025	2,90%	0,69	24,45	24,01	23,80	25,55	50K	62
06/01/2025	-4,92%	-1,23	23,76	24,99	23,76	25,38	75K	61
03/01/2025	-0,04%	-0,01	24,99	25,24	24,51	25,36	92K	50
02/01/2025	5,13%	1,22	25,00	24,02	23,78	25,14	32K	64
30/12/2024	2,06%	0,48	23,78	23,54	23,00	24,00	48K	70
27/12/2024	0,00%	0,00	23,30	24,14	23,30	24,57	80K	45
26/12/2024	0,43%	0,10	23,30	23,44	22,93	24,00	64K	45
23/12/2024	-0,22%	-0,05	23,20	23,25	22,94	23,68	94K	136
20/12/2024	-0,85%	-0,20	23,25	22,98	22,96	23,50	51K	141
19/12/2024	-3,02%	-0,73	23,45	24,43	23,32	24,43	23K	87
18/12/2024	1,00%	0,24	24,18	23,46	23,46	24,50	113K	64
17/12/2024	-1,97%	-0,48	23,94	24,42	23,79	24,42	60K	44
16/12/2024	-1,53%	-0,38	24,42	24,55	24,22	25,18	22K	92
13/12/2024	-0,32%	-0,08	24,80	24,38	24,38	25,12	43K	52
12/12/2024	-0,80%	-0,20	24,88	24,57	24,46	25,00	24K	46
11/12/2024	-1,10%	-0,28	25,08	25,60	24,96	25,60	20K	47
10/12/2024	1,85%	0,46	25,36	25,10	24,36	25,49	43K	84
09/12/2024	4,53%	1,08	24,90	24,06	23,82	25,18	410K	121
06/12/2024	-1,49%	-0,36	23,82	24,01	23,66	24,40	286K	95
05/12/2024	0,96%	0,23	24,18	24,14	23,71	24,26	3M	439
04/12/2024	-1,16%	-0,28	23,95	24,01	23,74	24,38	3M	164
03/12/2024	1,17%	0,28	24,23	24,19	23,90	24,34	100K	54
02/12/2024	-0,87%	-0,21	23,95	24,16	23,74	24,46	42K	74
29/11/2024	-0,17%	-0,04	24,16	23,71	23,71	24,62	93K	60
28/11/2024	1,17%	0,28	24,20	23,44	23,09	24,50	42K	53
27/11/2024	3,55%	0,82	23,92	23,44	23,09	23,98	36K	36
26/11/2024	-1,70%	-0,40	23,10	23,74	23,01	23,74	96K	83
25/11/2024	-2,45%	-0,59	23,50	23,45	23,41	24,44	164K	76
22/11/2024	1,43%	0,34	24,09	23,99	23,75	24,40	131K	86
21/11/2024	2,64%	0,61	23,75	23,38	23,38	23,96	185K	117
19/11/2024	-1,03%	-0,24	23,14	23,62	23,14	23,62	48K	81
18/11/2024	3,63%	0,82	23,38	22,56	22,56	23,73	274K	156
14/11/2024	5,92%	1,26	22,56	21,52	21,38	22,65	263K	104
13/11/2024	-0,75%	-0,16	21,30	21,30	20,85	21,60	38K	91
12/11/2024	-0,56%	-0,12	21,46	21,80	21,34	21,80	107K	69
11/11/2024	1,70%	0,36	21,58	21,45	21,08	21,75	259K	93
08/11/2024	-1,99%	-0,43	21,22	21,92	21,22	22,38	128K	187
07/11/2024	0,70%	0,15	21,65	21,72	21,60	22,00	18K	68
06/11/2024	-1,83%	-0,40	21,50	22,15	21,48	22,44	245K	180
05/11/2024	-0,45%	-0,10	21,90	22,48	21,66	22,48	115K	219
04/11/2024	-1,30%	-0,29	22,00	22,45	21,96	22,49	201K	134
01/11/2024	-0,45%	-0,10	22,29	22,62	22,29	22,75	38K	68
31/10/2024	0,09%	0,02	22,39	22,41	22,10	22,84	90K	132
30/10/2024	-2,57%	-0,59	22,37	22,65	22,37	23,29	67K	131
29/10/2024	0,00%	0,00	22,96	23,29	22,65	23,29	50K	53
28/10/2024	-1,20%	-0,28	22,96	22,95	22,37	23,06	106K	112
25/10/2024	1,84%	0,42	23,24	23,00	22,97	23,24	84K	50
24/10/2024	0,09%	0,02	22,82	23,03	22,80	23,12	10K	48
23/10/2024	-1,68%	-0,39	22,80	22,99	22,59	23,28	158K	221
22/10/2024	0,83%	0,19	23,19	23,67	22,98	23,67	82K	62
21/10/2024	-1,46%	-0,34	23,00	23,58	22,90	23,84	145K	192
18/10/2024	-0,13%	-0,03	23,34	23,40	23,11	23,44	201K	131
17/10/2024	-0,26%	-0,06	23,37	23,67	23,10	23,67	191K	230
16/10/2024	-2,54%	-0,61	23,43	24,20	23,36	24,20	302K	254
15/10/2024	-1,80%	-0,44	24,04	24,00	23,68	24,22	587K	213
14/10/2024	-0,81%	-0,20	24,48	24,68	24,02	24,68	348K	164
11/10/2024	0,65%	0,16	24,68	24,77	24,66	24,99	89K	83
10/10/2024	-0,12%	-0,03	24,52	24,80	24,18	24,80	55K	83
09/10/2024	1,61%	0,39	24,55	24,33	23,91	24,55	31K	92
08/10/2024	-3,36%	-0,84	24,16	25,25	23,85	25,25	374K	347
07/10/2024	1,30%	0,32	25,00	24,93	24,72	25,24	108K	172
04/10/2024	0,41%	0,10	24,68	24,95	24,58	25,09	60K	71
03/10/2024	0,37%	0,09	24,58	24,74	24,48	24,74	36K	50
02/10/2024	-0,69%	-0,17	24,49	24,84	24,44	25,18	609K	91
01/10/2024	1,07%	0,26	24,66	24,30	24,15	25,00	100K	103
30/09/2024	-0,97%	-0,24	24,40	24,14	24,14	24,77	53K	80
27/09/2024	3,57%	0,85	24,64	24,00	23,88	24,64	61K	69
26/09/2024	-1,25%	-0,30	23,79	24,34	23,59	24,34	217K	135
25/09/2024	-5,53%	-1,41	24,09	25,46	24,00	25,47	241K	282
24/09/2024	-0,12%	-0,03	25,50	25,79	25,35	25,79	14K	61
23/09/2024	1,23%	0,31	25,53	25,48	25,26	25,98	55K	71
20/09/2024	1,78%	0,44	25,22	25,34	24,78	25,34	54K	69
19/09/2024	-0,84%	-0,21	24,78	25,59	24,68	25,59	39K	114
18/09/2024	-1,81%	-0,46	24,99	25,71	24,99	25,71	150K	172
17/09/2024	-	-	25,45	25,74	25,45	25,77	18K	61

Date,Open,High,Low,Close,Volume
02-Apr-25,28.84,28.84,26.68,28.68,64874
01-Apr-25,30.18,30.50,29.07,30.31,401940
31-Mar-25,28.87,30.18,28.87,30.07,163230
28-Mar-25,30.42,30.42,29.04,29.46,189021
27-Mar-25,29.97,30.24,29.86,30.11,74092
26-Mar-25,29.43,30.00,29.43,29.67,100218
25-Mar-25,28.51,29.56,28.51,29.43,121468
24-Mar-25,29.27,29.58,28.67,28.98,21437
21-Mar-25,29.07,29.10,28.62,28.98,15883
20-Mar-25,29.21,29.21,28.50,28.86,116622
19-Mar-25,29.25,29.61,28.50,28.92,186075
18-Mar-25,29.69,29.94,28.87,29.25,130156
17-Mar-25,29.00,29.91,29.00,29.69,110314
14-Mar-25,27.80,29.00,27.80,29.00,54986
13-Mar-25,28.65,28.95,28.02,28.35,41813
12-Mar-25,28.46,28.56,27.93,28.20,40863
11-Mar-25,27.83,28.40,27.60,28.17,56311
10-Mar-25,29.12,29.12,28.02,28.40,75569
07-Mar-25,27.50,29.04,27.50,28.83,171429
06-Mar-25,26.43,28.23,26.43,27.66,80943
05-Mar-25,27.47,27.47,26.43,26.97,59509
28-Feb-25,29.31,29.31,28.28,29.07,165772
27-Feb-25,29.55,29.55,28.58,29.01,5705
26-Feb-25,29.38,29.64,28.95,29.55,8520
25-Feb-25,30.15,30.15,29.28,29.72,204350
24-Feb-25,29.82,30.21,29.13,29.85,72465
21-Feb-25,30.25,31.46,29.52,29.52,58667
20-Feb-25,31.47,31.65,30.64,30.83,30586
19-Feb-25,29.99,31.30,29.99,31.10,28421
18-Feb-25,28.24,30.77,28.24,30.50,326859
17-Feb-25,28.54,29.25,28.54,28.80,12748
14-Feb-25,28.81,29.69,28.81,29.13,104281
13-Feb-25,27.06,29.49,27.06,29.40,111491
12-Feb-25,27.72,28.53,27.36,27.62,18588
11-Feb-25,28.85,28.85,28.05,28.29,17870
10-Feb-25,28.18,28.60,27.90,28.56,302835
07-Feb-25,27.86,28.20,27.69,27.90,92289
06-Feb-25,27.44,27.99,27.44,27.58,1619538
05-Feb-25,27.63,27.81,27.33,27.64,124801
04-Feb-25,26.98,28.54,26.98,28.20,367612
03-Feb-25,26.92,27.93,26.69,26.69,14404
31-Jan-25,27.63,28.11,26.94,26.94,84362
30-Jan-25,26.33,28.35,26.33,28.20,263896
29-Jan-25,24.57,26.33,24.57,26.33,244001
28-Jan-25,24.96,25.08,24.78,25.08,12742
27-Jan-25,24.00,26.13,23.58,25.00,295147
24-Jan-25,25.02,25.08,24.55,24.70,15017
23-Jan-25,24.52,25.04,24.52,25.02,26991
22-Jan-25,24.85,25.56,24.72,24.72,12900
21-Jan-25,25.23,25.86,24.85,25.20,31240
20-Jan-25,25.16,25.88,25.12,25.22,37085
17-Jan-25,26.35,26.50,25.56,25.68,44495
16-Jan-25,26.00,26.22,25.47,26.01,63450
15-Jan-25,25.45,25.95,25.44,25.75,49703
14-Jan-25,25.98,26.00,25.65,25.95,78000
13-Jan-25,26.00,26.50,25.56,25.98,71101
10-Jan-25,26.00,26.26,25.80,25.89,267480
09-Jan-25,25.63,25.99,25.00,25.00,28359
08-Jan-25,25.55,25.99,24.81,25.05,97622
07-Jan-25,24.01,25.55,23.80,24.45,49746
06-Jan-25,24.99,25.38,23.76,23.76,74619
03-Jan-25,25.24,25.36,24.51,24.99,91919
02-Jan-25,24.02,25.14,23.78,25.00,32410
30-Dec-24,23.54,24.00,23.00,23.78,47809
27-Dec-24,24.14,24.57,23.30,23.30,79581
26-Dec-24,23.44,24.00,22.93,23.30,64397
23-Dec-24,23.25,23.68,22.94,23.20,94004
20-Dec-24,22.98,23.50,22.96,23.25,50923
19-Dec-24,24.43,24.43,23.32,23.45,23002
18-Dec-24,23.46,24.50,23.46,24.18,112870
17-Dec-24,24.42,24.42,23.79,23.94,59525
16-Dec-24,24.55,25.18,24.22,24.42,21924
13-Dec-24,24.38,25.12,24.38,24.80,43059
12-Dec-24,24.57,25.00,24.46,24.88,24383
11-Dec-24,25.60,25.60,24.96,25.08,19767
10-Dec-24,25.10,25.49,24.36,25.36,42860
09-Dec-24,24.06,25.18,23.82,24.90,409607
06-Dec-24,24.01,24.40,23.66,23.82,285696
05-Dec-24,24.14,24.26,23.71,24.18,2951554
04-Dec-24,24.01,24.38,23.74,23.95,2893074
03-Dec-24,24.19,24.34,23.90,24.23,100186
02-Dec-24,24.16,24.46,23.74,23.95,42366
29-Nov-24,23.71,24.62,23.71,24.16,93042
28-Nov-24,23.44,24.50,23.09,24.20,41685
27-Nov-24,23.44,23.98,23.09,23.92,35619
26-Nov-24,23.74,23.74,23.01,23.10,95563
25-Nov-24,23.45,24.44,23.41,23.50,163654
22-Nov-24,23.99,24.40,23.75,24.09,130953
21-Nov-24,23.38,23.96,23.38,23.75,185353
19-Nov-24,23.62,23.62,23.14,23.14,47710
18-Nov-24,22.56,23.73,22.56,23.38,273918
14-Nov-24,21.52,22.65,21.38,22.56,262880
13-Nov-24,21.30,21.60,20.85,21.30,38074
12-Nov-24,21.80,21.80,21.34,21.46,107254
11-Nov-24,21.45,21.75,21.08,21.58,259275
08-Nov-24,21.92,22.38,21.22,21.22,128487
07-Nov-24,21.72,22.00,21.60,21.65,18494
06-Nov-24,22.15,22.44,21.48,21.50,244689
05-Nov-24,22.48,22.48,21.66,21.90,114725
04-Nov-24,22.45,22.49,21.96,22.00,200560
01-Nov-24,22.62,22.75,22.29,22.29,37806
31-Oct-24,22.41,22.84,22.10,22.39,89831
30-Oct-24,22.65,23.29,22.37,22.37,66998
29-Oct-24,23.29,23.29,22.65,22.96,50461
28-Oct-24,22.95,23.06,22.37,22.96,106347
25-Oct-24,23.00,23.24,22.97,23.24,83970
24-Oct-24,23.03,23.12,22.80,22.82,10472
23-Oct-24,22.99,23.28,22.59,22.80,157799
22-Oct-24,23.67,23.67,22.98,23.19,82478
21-Oct-24,23.58,23.84,22.90,23.00,144806
18-Oct-24,23.40,23.44,23.11,23.34,200681
17-Oct-24,23.67,23.67,23.10,23.37,190882
16-Oct-24,24.20,24.20,23.36,23.43,301699
15-Oct-24,24.00,24.22,23.68,24.04,587112
14-Oct-24,24.68,24.68,24.02,24.48,347563
11-Oct-24,24.77,24.99,24.66,24.68,89461
10-Oct-24,24.80,24.80,24.18,24.52,54850
09-Oct-24,24.33,24.55,23.91,24.55,30867
08-Oct-24,25.25,25.25,23.85,24.16,373903
07-Oct-24,24.93,25.24,24.72,25.00,107638
04-Oct-24,24.95,25.09,24.58,24.68,59658
03-Oct-24,24.74,24.74,24.48,24.58,36069
02-Oct-24,24.84,25.18,24.44,24.49,609119
01-Oct-24,24.30,25.00,24.15,24.66,99569
30-Sep-24,24.14,24.77,24.14,24.40,53340
27-Sep-24,24.00,24.64,23.88,24.64,61000
26-Sep-24,24.34,24.34,23.59,23.79,217118
25-Sep-24,25.46,25.47,24.00,24.09,241383
24-Sep-24,25.79,25.79,25.35,25.50,14124
23-Sep-24,25.48,25.98,25.26,25.53,55108
20-Sep-24,25.34,25.34,24.78,25.22,54093
19-Sep-24,25.59,25.59,24.68,24.78,38883
18-Sep-24,25.71,25.71,24.99,24.99,150492
17-Sep-24,25.74,25.77,25.45,25.45,18454

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: E1CO34