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
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	-0,08%	-0,02	25,45	25,74	25,45	25,77	18K	61
16/09/2024	-0,35%	-0,09	25,47	25,82	25,38	25,82	86K	107
13/09/2024	-0,54%	-0,14	25,56	26,00	25,46	26,20	27K	93
12/09/2024	0,35%	0,09	25,70	25,82	25,37	25,92	30K	75
11/09/2024	2,36%	0,59	25,61	25,02	24,99	25,61	67K	98
10/09/2024	-1,07%	-0,27	25,02	25,55	24,50	25,83	118K	197
09/09/2024	-1,98%	-0,51	25,29	26,49	25,29	26,49	233K	252
06/09/2024	0,19%	0,05	25,80	26,49	25,59	26,49	118K	171
05/09/2024	-2,46%	-0,65	25,75	26,42	25,75	26,42	127K	257
04/09/2024	-1,82%	-0,49	26,40	27,16	26,06	27,27	302K	290
03/09/2024	-0,55%	-0,15	26,89	27,53	26,77	27,72	117K	251
02/09/2024	-1,74%	-0,48	27,04	27,80	26,30	28,40	138K	303
30/08/2024	-2,41%	-0,68	27,52	28,49	27,48	28,50	339K	294
29/08/2024	0,21%	0,06	28,20	28,64	27,97	28,64	55K	115
28/08/2024	-0,64%	-0,18	28,14	28,25	27,91	28,53	135K	126
27/08/2024	-0,49%	-0,14	28,32	28,70	28,20	28,77	33K	84
26/08/2024	1,35%	0,38	28,46	28,08	28,08	28,71	39K	76
23/08/2024	-0,60%	-0,17	28,08	28,54	27,98	28,54	28K	54
22/08/2024	1,15%	0,32	28,25	28,81	28,05	28,81	75K	45
21/08/2024	-0,21%	-0,06	27,93	28,27	27,83	28,27	199K	104
20/08/2024	-0,43%	-0,12	27,99	28,91	27,75	28,91	80K	96
19/08/2024	-1,06%	-0,30	28,11	28,70	27,91	28,70	116K	129
16/08/2024	-0,32%	-0,09	28,41	28,49	28,01	28,50	12K	40
15/08/2024	2,48%	0,69	28,50	28,45	28,06	28,56	14K	48
14/08/2024	-2,80%	-0,80	27,81	28,31	27,81	28,68	39K	117
13/08/2024	-2,19%	-0,64	28,61	29,55	28,61	29,55	40K	63
12/08/2024	0,93%	0,27	29,25	29,09	28,64	29,49	36K	56
09/08/2024	0,62%	0,18	28,98	29,09	28,50	29,09	22K	66
08/08/2024	1,05%	0,30	28,80	29,00	28,62	29,00	18K	30
07/08/2024	0,56%	0,16	28,50	28,89	28,31	28,89	1M	64
06/08/2024	1,50%	0,42	28,34	27,95	27,69	28,59	108K	83
05/08/2024	-2,55%	-0,73	27,92	28,60	27,11	28,93	401K	158
02/08/2024	-4,50%	-1,35	28,65	30,30	28,51	30,48	969K	200
01/08/2024	-1,77%	-0,54	30,00	30,68	29,70	30,68	36K	55
31/07/2024	3,35%	0,99	30,54	29,91	29,91	30,54	45K	82
30/07/2024	-1,20%	-0,36	29,55	29,61	29,36	29,76	13K	63
29/07/2024	-0,89%	-0,27	29,91	30,49	29,56	30,49	34K	96
26/07/2024	-1,40%	-0,43	30,18	30,68	30,18	30,68	103K	32
25/07/2024	1,69%	0,51	30,61	30,41	29,70	30,61	5K	38
24/07/2024	0,94%	0,28	30,10	29,91	29,91	30,30	109K	48
23/07/2024	-1,68%	-0,51	29,82	30,42	29,51	30,42	34K	73
22/07/2024	-0,20%	-0,06	30,33	30,38	29,80	30,38	24K	70
19/07/2024	0,50%	0,15	30,39	30,48	30,24	30,48	16K	32
18/07/2024	0,70%	0,21	30,24	30,24	30,24	30,57	88K	39
17/07/2024	-0,10%	-0,03	30,03	30,14	29,84	30,42	67K	66
16/07/2024	-1,64%	-0,50	30,06	30,63	29,95	30,63	153K	88
15/07/2024	0,69%	0,21	30,56	30,36	30,36	30,78	12K	49
12/07/2024	-0,75%	-0,23	30,35	30,58	30,27	30,58	6K	51
11/07/2024	1,22%	0,37	30,58	30,28	30,04	30,58	15K	30
10/07/2024	-0,30%	-0,09	30,21	30,30	30,06	30,39	26K	77
09/07/2024	-1,27%	-0,39	30,30	31,03	30,30	31,03	44K	74
08/07/2024	0,00%	0,00	30,69	31,49	30,51	31,49	31K	60
05/07/2024	-2,60%	-0,82	30,69	31,36	30,55	31,36	18K	73
04/07/2024	-0,54%	-0,17	31,51	31,68	31,35	31,68	5K	23
03/07/2024	0,41%	0,13	31,68	31,62	31,11	33,25	46K	45
02/07/2024	0,93%	0,29	31,55	31,34	31,34	31,92	73K	34
01/07/2024	-0,48%	-0,15	31,26	31,56	31,23	31,56	13K	43
28/06/2024	2,85%	0,87	31,41	30,99	30,99	31,44	19K	56
27/06/2024	-0,29%	-0,09	30,54	30,76	30,39	30,76	151K	26
26/06/2024	-0,10%	-0,03	30,63	30,66	30,39	30,75	8K	45
25/06/2024	-6,18%	-2,02	30,66	31,25	30,00	31,26	1M	155
24/06/2024	-3,54%	-1,20	32,68	32,99	30,00	32,99	172K	103
21/06/2024	-0,32%	-0,11	33,88	33,99	33,07	34,04	186K	118
20/06/2024	2,72%	0,90	33,99	33,24	33,09	34,05	479K	105
19/06/2024	0,82%	0,27	33,09	32,89	32,87	33,15	24K	56
18/06/2024	1,86%	0,60	32,82	32,13	32,13	32,82	14K	48
17/06/2024	3,24%	1,01	32,22	31,55	31,53	32,68	59K	53
14/06/2024	-1,01%	-0,32	31,21	31,35	31,10	31,44	202K	59
13/06/2024	-1,04%	-0,33	31,53	32,31	31,25	32,31	103K	54
12/06/2024	-0,93%	-0,30	31,86	32,46	31,81	32,46	231K	41
11/06/2024	-0,83%	-0,27	32,16	32,50	32,10	32,51	80K	43
10/06/2024	1,34%	0,43	32,43	32,00	32,00	33,06	18K	32
07/06/2024	1,11%	0,35	32,00	31,95	31,66	32,07	18K	43
06/06/2024	-0,57%	-0,18	31,65	31,90	31,51	32,90	47K	48
05/06/2024	0,00%	0,00	31,83	31,90	31,80	32,22	46K	39
04/06/2024	0,47%	0,15	31,83	31,94	31,38	32,00	546K	20
03/06/2024	-1,58%	-0,51	31,68	32,19	31,55	32,25	272K	35
31/05/2024	0,28%	0,09	32,19	32,10	32,01	32,25	5K	6
29/05/2024	0,85%	0,27	32,10	31,91	31,89	32,49	10K	22
28/05/2024	2,68%	0,83	31,83	31,00	31,00	31,83	11K	30
27/05/2024	-0,45%	-0,14	31,00	31,98	29,21	31,98	74K	62
24/05/2024	1,63%	0,50	31,14	30,46	30,33	31,20	3K	17
23/05/2024	0,62%	0,19	30,64	30,45	30,45	30,96	4K	15
22/05/2024	-3,70%	-1,17	30,45	31,69	30,45	31,69	9K	39
21/05/2024	1,28%	0,40	31,62	31,22	31,20	31,86	10K	22
20/05/2024	0,84%	0,26	31,22	31,04	31,04	31,53	68K	20
17/05/2024	0,49%	0,15	30,96	30,93	30,93	31,00	5K	10
16/05/2024	-0,58%	-0,18	30,81	31,06	30,72	31,06	41K	19
15/05/2024	0,71%	0,22	30,99	30,91	30,39	31,02	7K	21
14/05/2024	2,77%	0,83	30,77	29,90	29,90	30,77	37K	20
13/05/2024	-0,60%	-0,18	29,94	30,19	29,94	30,27	12K	19
10/05/2024	0,20%	0,06	30,12	30,63	29,97	30,63	3K	15
09/05/2024	0,80%	0,24	30,06	30,10	30,06	30,72	24K	15
08/05/2024	1,02%	0,30	29,82	29,58	29,06	29,85	262K	55
07/05/2024	-0,07%	-0,02	29,52	29,73	29,31	29,73	367K	40
06/05/2024	0,99%	0,29	29,54	29,28	29,28	29,76	20K	68
03/05/2024	-1,52%	-0,45	29,25	29,70	29,21	29,70	51K	54
02/05/2024	-2,08%	-0,63	29,70	30,26	29,43	30,26	47K	77
30/04/2024	-1,65%	-0,51	30,33	30,85	30,28	31,00	9K	57
29/04/2024	1,48%	0,45	30,84	30,39	30,39	30,84	83K	15
26/04/2024	1,10%	0,33	30,39	30,01	29,91	30,39	265K	19
25/04/2024	-0,30%	-0,09	30,06	30,15	30,01	30,15	9K	15
24/04/2024	-0,20%	-0,06	30,15	30,01	29,96	30,27	9K	19
23/04/2024	1,24%	0,37	30,21	30,00	29,91	30,21	22K	17
22/04/2024	-0,53%	-0,16	29,84	30,57	29,66	30,57	40K	32
19/04/2024	0,40%	0,12	30,00	29,90	29,71	30,21	10K	28
18/04/2024	-0,90%	-0,27	29,88	30,22	29,75	30,36	9K	32
17/04/2024	-0,99%	-0,30	30,15	30,60	30,01	30,60	8K	33
16/04/2024	2,08%	0,62	30,45	29,97	29,97	30,51	38K	37
15/04/2024	-0,96%	-0,29	29,83	31,49	29,83	31,49	13K	43
12/04/2024	-2,62%	-0,81	30,12	30,93	30,06	31,20	923K	38
11/04/2024	-0,83%	-0,26	30,93	30,01	30,01	30,93	6K	19
10/04/2024	3,24%	0,98	31,19	30,29	30,00	31,19	16K	33
09/04/2024	-0,20%	-0,06	30,21	30,27	30,21	30,43	10K	31
08/04/2024	-1,59%	-0,49	30,27	30,83	30,21	31,14	44K	43
05/04/2024	0,85%	0,26	30,76	30,36	30,21	30,99	41K	27
04/04/2024	-6,04%	-1,96	30,50	30,34	29,61	30,90	221K	189
03/04/2024	2,37%	0,75	32,46	31,72	31,72	33,18	13K	36
02/04/2024	3,53%	1,08	31,71	30,06	30,06	31,94	64K	50
01/04/2024	3,65%	1,08	30,63	29,83	29,82	30,63	11K	35
28/03/2024	5,01%	1,41	29,55	28,42	28,42	29,67	78K	38
27/03/2024	-	-	28,14	27,84	27,81	28,32	10K	27

Date,Open,High,Low,Close,Volume
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
16-Sep-24,25.82,25.82,25.38,25.47,85804
13-Sep-24,26.00,26.20,25.46,25.56,27412
12-Sep-24,25.82,25.92,25.37,25.70,29965
11-Sep-24,25.02,25.61,24.99,25.61,66817
10-Sep-24,25.55,25.83,24.50,25.02,117582
09-Sep-24,26.49,26.49,25.29,25.29,233288
06-Sep-24,26.49,26.49,25.59,25.80,117795
05-Sep-24,26.42,26.42,25.75,25.75,127050
04-Sep-24,27.16,27.27,26.06,26.40,302062
03-Sep-24,27.53,27.72,26.77,26.89,116900
02-Sep-24,27.80,28.40,26.30,27.04,138206
30-Aug-24,28.49,28.50,27.48,27.52,338561
29-Aug-24,28.64,28.64,27.97,28.20,55465
28-Aug-24,28.25,28.53,27.91,28.14,134791
27-Aug-24,28.70,28.77,28.20,28.32,32943
26-Aug-24,28.08,28.71,28.08,28.46,38814
23-Aug-24,28.54,28.54,27.98,28.08,28076
22-Aug-24,28.81,28.81,28.05,28.25,74806
21-Aug-24,28.27,28.27,27.83,27.93,199334
20-Aug-24,28.91,28.91,27.75,27.99,80448
19-Aug-24,28.70,28.70,27.91,28.11,115625
16-Aug-24,28.49,28.50,28.01,28.41,12233
15-Aug-24,28.45,28.56,28.06,28.50,14181
14-Aug-24,28.31,28.68,27.81,27.81,39029
13-Aug-24,29.55,29.55,28.61,28.61,39521
12-Aug-24,29.09,29.49,28.64,29.25,35865
09-Aug-24,29.09,29.09,28.50,28.98,22248
08-Aug-24,29.00,29.00,28.62,28.80,18330
07-Aug-24,28.89,28.89,28.31,28.50,1205413
06-Aug-24,27.95,28.59,27.69,28.34,107582
05-Aug-24,28.60,28.93,27.11,27.92,401096
02-Aug-24,30.30,30.48,28.51,28.65,969374
01-Aug-24,30.68,30.68,29.70,30.00,35890
31-Jul-24,29.91,30.54,29.91,30.54,44617
30-Jul-24,29.61,29.76,29.36,29.55,12904
29-Jul-24,30.49,30.49,29.56,29.91,34158
26-Jul-24,30.68,30.68,30.18,30.18,103327
25-Jul-24,30.41,30.61,29.70,30.61,4543
24-Jul-24,29.91,30.30,29.91,30.10,108538
23-Jul-24,30.42,30.42,29.51,29.82,34428
22-Jul-24,30.38,30.38,29.80,30.33,23742
19-Jul-24,30.48,30.48,30.24,30.39,15588
18-Jul-24,30.24,30.57,30.24,30.24,88407
17-Jul-24,30.14,30.42,29.84,30.03,66694
16-Jul-24,30.63,30.63,29.95,30.06,153079
15-Jul-24,30.36,30.78,30.36,30.56,12124
12-Jul-24,30.58,30.58,30.27,30.35,6381
11-Jul-24,30.28,30.58,30.04,30.58,15168
10-Jul-24,30.30,30.39,30.06,30.21,25932
09-Jul-24,31.03,31.03,30.30,30.30,43784
08-Jul-24,31.49,31.49,30.51,30.69,30653
05-Jul-24,31.36,31.36,30.55,30.69,18263
04-Jul-24,31.68,31.68,31.35,31.51,4937
03-Jul-24,31.62,33.25,31.11,31.68,45993
02-Jul-24,31.34,31.92,31.34,31.55,73010
01-Jul-24,31.56,31.56,31.23,31.26,12918
28-Jun-24,30.99,31.44,30.99,31.41,18977
27-Jun-24,30.76,30.76,30.39,30.54,151136
26-Jun-24,30.66,30.75,30.39,30.63,7603
25-Jun-24,31.25,31.26,30.00,30.66,1324694
24-Jun-24,32.99,32.99,30.00,32.68,171743
21-Jun-24,33.99,34.04,33.07,33.88,186416
20-Jun-24,33.24,34.05,33.09,33.99,479095
19-Jun-24,32.89,33.15,32.87,33.09,24057
18-Jun-24,32.13,32.82,32.13,32.82,14479
17-Jun-24,31.55,32.68,31.53,32.22,59081
14-Jun-24,31.35,31.44,31.10,31.21,202379
13-Jun-24,32.31,32.31,31.25,31.53,103199
12-Jun-24,32.46,32.46,31.81,31.86,230708
11-Jun-24,32.50,32.51,32.10,32.16,80165
10-Jun-24,32.00,33.06,32.00,32.43,17791
07-Jun-24,31.95,32.07,31.66,32.00,18306
06-Jun-24,31.90,32.90,31.51,31.65,47099
05-Jun-24,31.90,32.22,31.80,31.83,46077
04-Jun-24,31.94,32.00,31.38,31.83,545958
03-Jun-24,32.19,32.25,31.55,31.68,271962
31-May-24,32.10,32.25,32.01,32.19,5123
29-May-24,31.91,32.49,31.89,32.10,10202
28-May-24,31.00,31.83,31.00,31.83,10951
27-May-24,31.98,31.98,29.21,31.00,73795
24-May-24,30.46,31.20,30.33,31.14,3328
23-May-24,30.45,30.96,30.45,30.64,3820
22-May-24,31.69,31.69,30.45,30.45,9426
21-May-24,31.22,31.86,31.20,31.62,10073
20-May-24,31.04,31.53,31.04,31.22,67778
17-May-24,30.93,31.00,30.93,30.96,5359
16-May-24,31.06,31.06,30.72,30.81,41086
15-May-24,30.91,31.02,30.39,30.99,7349
14-May-24,29.90,30.77,29.90,30.77,36583
13-May-24,30.19,30.27,29.94,29.94,12467
10-May-24,30.63,30.63,29.97,30.12,3490
09-May-24,30.10,30.72,30.06,30.06,23611
08-May-24,29.58,29.85,29.06,29.82,262150
07-May-24,29.73,29.73,29.31,29.52,366556
06-May-24,29.28,29.76,29.28,29.54,20284
03-May-24,29.70,29.70,29.21,29.25,50967
02-May-24,30.26,30.26,29.43,29.70,46855
30-Apr-24,30.85,31.00,30.28,30.33,8517
29-Apr-24,30.39,30.84,30.39,30.84,83169
26-Apr-24,30.01,30.39,29.91,30.39,265490
25-Apr-24,30.15,30.15,30.01,30.06,8970
24-Apr-24,30.01,30.27,29.96,30.15,9453
23-Apr-24,30.00,30.21,29.91,30.21,22117
22-Apr-24,30.57,30.57,29.66,29.84,40272
19-Apr-24,29.90,30.21,29.71,30.00,10178
18-Apr-24,30.22,30.36,29.75,29.88,8752
17-Apr-24,30.60,30.60,30.01,30.15,8096
16-Apr-24,29.97,30.51,29.97,30.45,37614
15-Apr-24,31.49,31.49,29.83,29.83,12755
12-Apr-24,30.93,31.20,30.06,30.12,922876
11-Apr-24,30.01,30.93,30.01,30.93,6151
10-Apr-24,30.29,31.19,30.00,31.19,15612
09-Apr-24,30.27,30.43,30.21,30.21,9657
08-Apr-24,30.83,31.14,30.21,30.27,44075
05-Apr-24,30.36,30.99,30.21,30.76,40767
04-Apr-24,30.34,30.90,29.61,30.50,221350
03-Apr-24,31.72,33.18,31.72,32.46,12850
02-Apr-24,30.06,31.94,30.06,31.71,64486
01-Apr-24,29.83,30.63,29.82,30.63,11023
28-Mar-24,28.42,29.67,28.42,29.55,78321
27-Mar-24,27.84,28.32,27.81,28.14,9633

*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