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
22/12/2025	1,64%	0,42	26,07	25,15	25,15	26,19	23K	85
19/12/2025	0,59%	0,15	25,65	25,45	25,23	26,22	14K	44
18/12/2025	-1,73%	-0,45	25,50	26,34	25,50	26,34	19K	44
17/12/2025	0,93%	0,24	25,95	26,87	25,74	26,87	39K	25
16/12/2025	-1,15%	-0,30	25,71	25,86	25,53	26,00	17K	46
15/12/2025	-1,66%	-0,44	26,01	26,72	25,86	26,87	25K	57
12/12/2025	-0,26%	-0,07	26,45	26,79	26,40	26,87	2K	22

11/12/2025	-1,89%	-0,51	26,52	27,03	26,40	27,03	20K	59
10/12/2025	-0,99%	-0,27	27,03	27,58	26,67	27,58	92K	48
09/12/2025	0,66%	0,18	27,30	28,00	26,52	28,00	51K	81
08/12/2025	-0,55%	-0,15	27,12	27,50	26,64	27,75	59K	49
05/12/2025	1,56%	0,42	27,27	26,88	26,70	27,36	45K	36
04/12/2025	0,45%	0,12	26,85	26,96	26,68	27,00	21K	31
03/12/2025	1,48%	0,39	26,73	26,61	26,33	26,97	14K	44
02/12/2025	-1,13%	-0,30	26,34	26,75	26,19	26,94	48K	32
01/12/2025	2,62%	0,68	26,64	26,22	26,19	26,76	80K	858
28/11/2025	-3,85%	-1,04	25,96	26,97	25,60	27,00	31K	56
27/11/2025	1,69%	0,45	27,00	26,82	25,10	28,30	46K	67
26/11/2025	2,31%	0,60	26,55	25,82	25,82	26,55	49K	43
25/11/2025	-0,12%	-0,03	25,95	26,24	25,29	26,29	191K	72
24/11/2025	-2,22%	-0,59	25,98	26,84	25,59	26,84	77K	91
21/11/2025	-5,04%	-1,41	26,57	27,79	26,57	27,79	98K	107
19/11/2025	0,29%	0,08	27,98	27,80	27,80	28,14	189K	138
18/11/2025	-0,21%	-0,06	27,90	27,50	27,50	28,25	38K	32
17/11/2025	1,75%	0,48	27,96	26,93	26,93	28,14	140K	84
14/11/2025	3,62%	0,96	27,48	26,56	26,00	27,84	215K	871
13/11/2025	-1,56%	-0,42	26,52	26,40	26,37	27,00	23K	84
12/11/2025	0,90%	0,24	26,94	26,80	26,46	26,94	70K	40
11/11/2025	2,65%	0,69	26,70	26,00	26,00	26,76	120K	49
10/11/2025	-1,25%	-0,33	26,01	26,34	25,44	26,40	13K	41
07/11/2025	2,05%	0,53	26,34	26,00	25,50	26,40	62K	39
06/11/2025	1,94%	0,49	25,81	25,00	25,00	25,98	14K	40
05/11/2025	1,44%	0,36	25,32	25,00	24,96	25,66	93K	51
04/11/2025	-0,72%	-0,18	24,96	25,14	24,60	25,30	53K	64
03/11/2025	0,40%	0,10	25,14	25,15	24,84	25,30	47K	764
31/10/2025	0,40%	0,10	25,04	25,19	24,90	25,19	24K	34
30/10/2025	0,40%	0,10	24,94	24,71	24,71	25,06	25K	30
29/10/2025	0,44%	0,11	24,84	24,32	24,32	25,20	39K	49
28/10/2025	-0,88%	-0,22	24,73	24,95	24,73	25,20	27K	38
27/10/2025	1,01%	0,25	24,95	24,95	24,50	24,95	22K	43
24/10/2025	0,49%	0,12	24,70	24,60	24,24	24,92	38K	43
23/10/2025	4,37%	1,03	24,58	23,80	23,80	24,58	46K	44
22/10/2025	1,29%	0,30	23,55	23,26	23,16	23,55	17K	58
21/10/2025	-1,48%	-0,35	23,25	23,55	23,22	24,32	151K	120
20/10/2025	-3,48%	-0,85	23,60	23,93	23,55	23,95	63K	131
17/10/2025	-0,29%	-0,07	24,45	24,77	24,45	24,94	12K	23
16/10/2025	0,78%	0,19	24,52	24,02	24,02	24,64	13K	36
15/10/2025	1,46%	0,35	24,33	24,22	24,09	24,40	59K	32
14/10/2025	-3,27%	-0,81	23,98	24,01	23,98	24,78	48K	73
13/10/2025	3,03%	0,73	24,79	24,66	24,06	24,80	70K	43
10/10/2025	-0,33%	-0,08	24,06	24,14	23,96	24,28	19K	31
09/10/2025	0,25%	0,06	24,14	24,09	24,09	24,30	101K	31
08/10/2025	-0,33%	-0,08	24,08	24,55	24,00	24,55	98K	59
07/10/2025	-0,33%	-0,08	24,16	24,24	24,12	24,44	18K	38
06/10/2025	-0,08%	-0,02	24,24	24,19	24,13	24,64	33K	59
03/10/2025	0,25%	0,06	24,26	24,20	24,20	24,76	42K	64
02/10/2025	-1,94%	-0,48	24,20	25,04	24,00	25,04	308K	81
01/10/2025	1,23%	0,30	24,68	24,62	24,16	24,86	200K	637
30/09/2025	0,21%	0,05	24,38	24,60	24,10	24,60	45K	72
29/09/2025	-3,22%	-0,81	24,33	24,99	23,94	24,99	44K	97
26/09/2025	-1,41%	-0,36	25,14	25,01	25,01	25,80	39K	44
25/09/2025	-0,31%	-0,08	25,50	25,06	25,06	25,83	59K	35
24/09/2025	3,23%	0,80	25,58	24,28	24,28	25,58	211K	76
23/09/2025	2,57%	0,62	24,78	24,50	23,60	24,85	83K	57
22/09/2025	1,77%	0,42	24,16	23,98	23,65	24,24	124K	49
19/09/2025	-1,49%	-0,36	23,74	24,03	23,65	24,06	53K	110
18/09/2025	-2,59%	-0,64	24,10	24,74	24,10	24,80	73K	82
17/09/2025	-0,64%	-0,16	24,74	24,85	24,70	25,10	49K	45
16/09/2025	1,72%	0,42	24,90	24,48	24,34	24,92	22K	32
15/09/2025	-0,08%	-0,02	24,48	24,47	24,18	24,66	67K	42
12/09/2025	-1,80%	-0,45	24,50	25,10	24,50	25,14	81K	72
11/09/2025	-1,77%	-0,45	24,95	25,01	24,84	25,58	35K	49
10/09/2025	0,79%	0,20	25,40	25,19	25,07	25,44	28K	49
09/09/2025	1,45%	0,36	25,20	24,92	24,90	25,72	157K	63
08/09/2025	1,14%	0,28	24,84	24,56	24,27	25,00	18K	46
05/09/2025	-1,05%	-0,26	24,56	25,07	24,30	25,07	78K	72
04/09/2025	0,08%	0,02	24,82	24,79	24,42	24,90	19K	51
03/09/2025	-3,31%	-0,85	24,80	25,13	24,80	25,63	87K	86
02/09/2025	5,90%	1,43	25,65	24,46	24,46	25,65	98K	693
01/09/2025	-4,57%	-1,16	24,22	25,49	23,69	25,83	76K	94
29/08/2025	1,32%	0,33	25,38	24,82	24,82	25,49	11K	34
28/08/2025	1,50%	0,37	25,05	24,74	24,74	25,23	103K	49
27/08/2025	-0,64%	-0,16	24,68	24,92	24,68	25,02	77K	53
26/08/2025	-0,24%	-0,06	24,84	24,90	24,74	24,99	56K	22
25/08/2025	-0,08%	-0,02	24,90	24,65	24,58	24,95	71K	93
22/08/2025	2,59%	0,63	24,92	24,24	24,24	24,92	59K	64
21/08/2025	-0,37%	-0,09	24,29	24,25	24,24	24,45	78K	71
20/08/2025	-0,16%	-0,04	24,38	24,35	24,35	24,80	15K	45
19/08/2025	1,83%	0,44	24,42	24,21	24,20	24,53	169K	110
18/08/2025	-0,33%	-0,08	23,98	24,20	23,78	24,20	26K	49
15/08/2025	2,04%	0,48	24,06	23,78	23,31	24,13	94K	50
14/08/2025	-0,04%	-0,01	23,58	23,59	23,00	23,64	14K	45
13/08/2025	2,03%	0,47	23,59	23,22	23,01	23,76	97K	40
12/08/2025	-0,13%	-0,03	23,12	23,39	23,02	23,40	85K	48
11/08/2025	-0,30%	-0,07	23,15	23,22	23,04	23,56	187K	77
08/08/2025	-0,17%	-0,04	23,22	23,50	23,14	23,64	88K	52
07/08/2025	-1,27%	-0,30	23,26	23,80	23,22	23,80	30K	68
06/08/2025	0,68%	0,16	23,56	23,64	23,40	23,87	36K	38
05/08/2025	2,27%	0,52	23,40	22,80	22,75	23,44	18K	48
04/08/2025	-0,52%	-0,12	22,88	23,19	22,88	23,20	49K	111
01/08/2025	-2,62%	-0,62	23,00	23,40	23,00	23,46	146K	490
31/07/2025	-0,59%	-0,14	23,62	23,76	23,52	23,92	39K	63
30/07/2025	-2,94%	-0,72	23,76	24,48	23,58	24,48	142K	109
29/07/2025	2,34%	0,56	24,48	23,81	23,81	24,52	94K	61
28/07/2025	0,00%	0,00	23,92	24,16	23,82	24,22	16K	56
25/07/2025	0,25%	0,06	23,92	24,10	23,78	24,14	19K	42
24/07/2025	-2,61%	-0,64	23,86	24,27	23,78	24,56	193K	144
23/07/2025	-0,69%	-0,17	24,50	24,27	24,27	24,75	43K	116
22/07/2025	0,24%	0,06	24,67	24,70	24,30	24,84	16K	54
21/07/2025	-0,28%	-0,07	24,61	24,93	24,61	24,94	15K	43
18/07/2025	0,41%	0,10	24,68	24,83	24,68	25,06	55K	47
17/07/2025	-0,49%	-0,12	24,58	24,70	24,58	24,98	74K	57
16/07/2025	1,44%	0,35	24,70	24,61	24,40	24,90	190K	78
15/07/2025	-2,21%	-0,55	24,35	25,15	24,35	25,15	157K	104
14/07/2025	-1,39%	-0,35	24,90	24,80	24,63	25,26	60K	65
11/07/2025	1,61%	0,40	25,25	25,01	24,71	25,49	484K	93
10/07/2025	-0,60%	-0,15	24,85	24,50	24,42	25,10	137K	93
09/07/2025	-0,40%	-0,10	25,00	24,82	24,40	25,00	158K	173
08/07/2025	5,91%	1,40	25,10	24,24	24,24	25,10	72K	202
07/07/2025	-4,90%	-1,22	23,70	24,92	23,70	24,92	72K	185
04/07/2025	0,16%	0,04	24,92	25,00	24,61	25,11	29K	81
03/07/2025	-1,07%	-0,27	24,88	25,16	24,25	25,20	9K	54
02/07/2025	2,40%	0,59	25,15	24,56	24,38	25,25	38K	119
01/07/2025	1,28%	0,31	24,56	24,22	23,87	24,65	47K	625
27/06/2025	-3,77%	-0,95	24,25	24,69	24,25	25,96	80K	92
26/06/2025	2,44%	0,60	25,20	24,79	24,60	25,96	331K	257
25/06/2025	-6,61%	-1,74	24,60	25,61	24,00	25,62	107K	184
24/06/2025	1,27%	0,33	26,34	26,28	25,84	26,49	246K	202
23/06/2025	-4,62%	-1,26	26,01	27,27	26,00	27,57	857K	203
20/06/2025	1,45%	0,39	27,27	27,10	26,71	27,39	283K	101
18/06/2025	1,47%	0,39	26,88	26,11	26,11	27,09	282K	104
17/06/2025	1,03%	0,27	26,49	26,48	26,11	26,52	165K	94
16/06/2025	-1,24%	-0,33	26,22	26,82	26,15	26,95	218K	146
13/06/2025	-	-	26,55	26,93	26,38	27,33	751K	219

Date,Open,High,Low,Close,Volume
22-Dec-25,25.15,26.19,25.15,26.07,23000
19-Dec-25,25.45,26.22,25.23,25.65,13957
18-Dec-25,26.34,26.34,25.50,25.50,19246
17-Dec-25,26.87,26.87,25.74,25.95,38798
16-Dec-25,25.86,26.00,25.53,25.71,16975
15-Dec-25,26.72,26.87,25.86,26.01,25413
12-Dec-25,26.79,26.87,26.40,26.45,1869
11-Dec-25,27.03,27.03,26.40,26.52,20137
10-Dec-25,27.58,27.58,26.67,27.03,92347
09-Dec-25,28.00,28.00,26.52,27.30,51423
08-Dec-25,27.50,27.75,26.64,27.12,58936
05-Dec-25,26.88,27.36,26.70,27.27,45187
04-Dec-25,26.96,27.00,26.68,26.85,21233
03-Dec-25,26.61,26.97,26.33,26.73,13888
02-Dec-25,26.75,26.94,26.19,26.34,48293
01-Dec-25,26.22,26.76,26.19,26.64,80042
28-Nov-25,26.97,27.00,25.60,25.96,30677
27-Nov-25,26.82,28.30,25.10,27.00,45698
26-Nov-25,25.82,26.55,25.82,26.55,48529
25-Nov-25,26.24,26.29,25.29,25.95,190825
24-Nov-25,26.84,26.84,25.59,25.98,76600
21-Nov-25,27.79,27.79,26.57,26.57,97658
19-Nov-25,27.80,28.14,27.80,27.98,189124
18-Nov-25,27.50,28.25,27.50,27.90,38394
17-Nov-25,26.93,28.14,26.93,27.96,140337
14-Nov-25,26.56,27.84,26.00,27.48,214662
13-Nov-25,26.40,27.00,26.37,26.52,23031
12-Nov-25,26.80,26.94,26.46,26.94,69832
11-Nov-25,26.00,26.76,26.00,26.70,120013
10-Nov-25,26.34,26.40,25.44,26.01,12837
07-Nov-25,26.00,26.40,25.50,26.34,61707
06-Nov-25,25.00,25.98,25.00,25.81,14187
05-Nov-25,25.00,25.66,24.96,25.32,93002
04-Nov-25,25.14,25.30,24.60,24.96,53126
03-Nov-25,25.15,25.30,24.84,25.14,47328
31-Oct-25,25.19,25.19,24.90,25.04,24179
30-Oct-25,24.71,25.06,24.71,24.94,25249
29-Oct-25,24.32,25.20,24.32,24.84,38612
28-Oct-25,24.95,25.20,24.73,24.73,26777
27-Oct-25,24.95,24.95,24.50,24.95,22066
24-Oct-25,24.60,24.92,24.24,24.70,38224
23-Oct-25,23.80,24.58,23.80,24.58,45541
22-Oct-25,23.26,23.55,23.16,23.55,16784
21-Oct-25,23.55,24.32,23.22,23.25,151042
20-Oct-25,23.93,23.95,23.55,23.60,63156
17-Oct-25,24.77,24.94,24.45,24.45,11671
16-Oct-25,24.02,24.64,24.02,24.52,12905
15-Oct-25,24.22,24.40,24.09,24.33,58745
14-Oct-25,24.01,24.78,23.98,23.98,48396
13-Oct-25,24.66,24.80,24.06,24.79,70281
10-Oct-25,24.14,24.28,23.96,24.06,19034
09-Oct-25,24.09,24.30,24.09,24.14,101168
08-Oct-25,24.55,24.55,24.00,24.08,97878
07-Oct-25,24.24,24.44,24.12,24.16,17924
06-Oct-25,24.19,24.64,24.13,24.24,32540
03-Oct-25,24.20,24.76,24.20,24.26,41670
02-Oct-25,25.04,25.04,24.00,24.20,308290
01-Oct-25,24.62,24.86,24.16,24.68,200324
30-Sep-25,24.60,24.60,24.10,24.38,45223
29-Sep-25,24.99,24.99,23.94,24.33,44452
26-Sep-25,25.01,25.80,25.01,25.14,38760
25-Sep-25,25.06,25.83,25.06,25.50,59387
24-Sep-25,24.28,25.58,24.28,25.58,210870
23-Sep-25,24.50,24.85,23.60,24.78,82838
22-Sep-25,23.98,24.24,23.65,24.16,124231
19-Sep-25,24.03,24.06,23.65,23.74,53359
18-Sep-25,24.74,24.80,24.10,24.10,72769
17-Sep-25,24.85,25.10,24.70,24.74,49483
16-Sep-25,24.48,24.92,24.34,24.90,21606
15-Sep-25,24.47,24.66,24.18,24.48,67325
12-Sep-25,25.10,25.14,24.50,24.50,81184
11-Sep-25,25.01,25.58,24.84,24.95,35052
10-Sep-25,25.19,25.44,25.07,25.40,27776
09-Sep-25,24.92,25.72,24.90,25.20,156726
08-Sep-25,24.56,25.00,24.27,24.84,17522
05-Sep-25,25.07,25.07,24.30,24.56,77516
04-Sep-25,24.79,24.90,24.42,24.82,18604
03-Sep-25,25.13,25.63,24.80,24.80,86760
02-Sep-25,24.46,25.65,24.46,25.65,97882
01-Sep-25,25.49,25.83,23.69,24.22,75901
29-Aug-25,24.82,25.49,24.82,25.38,10541
28-Aug-25,24.74,25.23,24.74,25.05,102924
27-Aug-25,24.92,25.02,24.68,24.68,77290
26-Aug-25,24.90,24.99,24.74,24.84,55938
25-Aug-25,24.65,24.95,24.58,24.90,71126
22-Aug-25,24.24,24.92,24.24,24.92,59171
21-Aug-25,24.25,24.45,24.24,24.29,78342
20-Aug-25,24.35,24.80,24.35,24.38,15307
19-Aug-25,24.21,24.53,24.20,24.42,169166
18-Aug-25,24.20,24.20,23.78,23.98,25914
15-Aug-25,23.78,24.13,23.31,24.06,94406
14-Aug-25,23.59,23.64,23.00,23.58,13626
13-Aug-25,23.22,23.76,23.01,23.59,96711
12-Aug-25,23.39,23.40,23.02,23.12,85402
11-Aug-25,23.22,23.56,23.04,23.15,186788
08-Aug-25,23.50,23.64,23.14,23.22,87520
07-Aug-25,23.80,23.80,23.22,23.26,30495
06-Aug-25,23.64,23.87,23.40,23.56,35907
05-Aug-25,22.80,23.44,22.75,23.40,18430
04-Aug-25,23.19,23.20,22.88,22.88,48598
01-Aug-25,23.40,23.46,23.00,23.00,146343
31-Jul-25,23.76,23.92,23.52,23.62,38946
30-Jul-25,24.48,24.48,23.58,23.76,142103
29-Jul-25,23.81,24.52,23.81,24.48,94237
28-Jul-25,24.16,24.22,23.82,23.92,15861
25-Jul-25,24.10,24.14,23.78,23.92,18695
24-Jul-25,24.27,24.56,23.78,23.86,192593
23-Jul-25,24.27,24.75,24.27,24.50,42558
22-Jul-25,24.70,24.84,24.30,24.67,15862
21-Jul-25,24.93,24.94,24.61,24.61,15223
18-Jul-25,24.83,25.06,24.68,24.68,54548
17-Jul-25,24.70,24.98,24.58,24.58,73720
16-Jul-25,24.61,24.90,24.40,24.70,190138
15-Jul-25,25.15,25.15,24.35,24.35,156641
14-Jul-25,24.80,25.26,24.63,24.90,60107
11-Jul-25,25.01,25.49,24.71,25.25,483743
10-Jul-25,24.50,25.10,24.42,24.85,137371
09-Jul-25,24.82,25.00,24.40,25.00,157561
08-Jul-25,24.24,25.10,24.24,25.10,72487
07-Jul-25,24.92,24.92,23.70,23.70,71621
04-Jul-25,25.00,25.11,24.61,24.92,28688
03-Jul-25,25.16,25.20,24.25,24.88,8696
02-Jul-25,24.56,25.25,24.38,25.15,38441
01-Jul-25,24.22,24.65,23.87,24.56,46522
27-Jun-25,24.69,25.96,24.25,24.25,79528
26-Jun-25,24.79,25.96,24.60,25.20,331361
25-Jun-25,25.61,25.62,24.00,24.60,106805
24-Jun-25,26.28,26.49,25.84,26.34,245949
23-Jun-25,27.27,27.57,26.00,26.01,857133
20-Jun-25,27.10,27.39,26.71,27.27,282547
18-Jun-25,26.11,27.09,26.11,26.88,282162
17-Jun-25,26.48,26.52,26.11,26.49,165340
16-Jun-25,26.82,26.95,26.15,26.22,218299
13-Jun-25,26.93,27.33,26.38,26.55,751150

*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