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
21/05/2026	0,11%	0,04	34,89	34,85	34,10	35,90	77K	24
20/05/2026	-1,05%	-0,37	34,85	35,25	34,32	35,70	26K	48
19/05/2026	2,53%	0,87	35,22	34,35	34,12	35,22	113K	102
18/05/2026	1,03%	0,35	34,35	33,00	32,02	34,74	35K	94
15/05/2026	2,94%	0,97	34,00	33,68	32,82	34,00	12K	64
14/05/2026	2,23%	0,72	33,03	32,64	32,16	33,34	11K	38
13/05/2026	0,28%	0,09	32,31	32,55	31,95	32,97	25K	36
12/05/2026	2,61%	0,82	32,22	31,86	31,71	32,22	58K	30
11/05/2026	1,72%	0,53	31,40	31,18	30,96	31,65	11K	32
08/05/2026	-3,47%	-1,11	30,87	31,98	30,87	31,99	54K	42
07/05/2026	-3,27%	-1,08	31,98	33,10	31,50	33,10	156K	50
06/05/2026	-5,89%	-2,07	33,06	34,41	32,76	34,41	283K	62
05/05/2026	1,04%	0,36	35,13	34,20	34,17	35,28	127K	34
04/05/2026	-0,77%	-0,27	34,77	34,59	34,20	35,04	81K	155
30/04/2026	0,29%	0,10	35,04	34,94	33,00	35,18	271K	391
29/04/2026	3,80%	1,28	34,94	33,69	33,56	34,95	420K	125
28/04/2026	-4,75%	-1,68	33,66	34,30	32,00	35,00	44K	112
27/04/2026	2,29%	0,79	35,34	34,90	34,90	38,00	494K	272
24/04/2026	-4,87%	-1,77	34,55	36,32	34,51	36,32	863K	80
23/04/2026	2,48%	0,88	36,32	34,79	34,79	36,64	308K	55
22/04/2026	4,73%	1,60	35,44	34,73	34,73	35,96	268K	92
20/04/2026	0,00%	0,00	33,84	34,00	33,84	34,59	64K	44
17/04/2026	-0,88%	-0,30	33,84	33,45	32,04	33,84	1M	91
16/04/2026	4,60%	1,50	34,14	32,14	32,14	34,32	512K	48
15/04/2026	-3,20%	-1,08	32,64	33,08	32,64	35,25	210K	67
14/04/2026	-4,64%	-1,64	33,72	35,72	33,32	35,72	350K	68
13/04/2026	0,68%	0,24	35,36	35,13	35,00	36,80	84K	52
10/04/2026	-0,79%	-0,28	35,12	35,76	35,01	35,76	183K	60
09/04/2026	-2,21%	-0,80	35,40	36,49	35,01	36,90	103K	71
08/04/2026	-3,83%	-1,44	36,20	35,00	33,60	36,36	100K	95
07/04/2026	-2,18%	-0,84	37,64	38,01	37,56	39,16	512K	91
06/04/2026	-1,33%	-0,52	38,48	38,22	37,64	39,51	56K	80
02/04/2026	4,17%	1,56	39,00	38,60	38,12	39,36	667K	66
01/04/2026	-8,66%	-3,55	37,44	40,17	36,76	40,17	159K	1.346
31/03/2026	4,04%	1,59	40,99	38,61	37,88	40,99	660K	382
30/03/2026	0,03%	0,01	39,40	38,60	38,60	40,50	367K	66
27/03/2026	0,05%	0,02	39,39	38,58	38,58	39,68	172K	39
26/03/2026	1,05%	0,41	39,37	39,35	38,80	39,96	483K	61
25/03/2026	1,19%	0,46	38,96	37,24	37,06	38,96	112K	74
24/03/2026	1,32%	0,50	38,50	38,36	37,80	39,00	208K	84
23/03/2026	-3,75%	-1,48	38,00	38,69	36,36	38,69	381K	103
20/03/2026	3,08%	1,18	39,48	37,53	37,53	39,48	84K	77
19/03/2026	-1,19%	-0,46	38,30	39,15	37,92	40,48	207K	90
18/03/2026	1,20%	0,46	38,76	37,53	37,53	38,76	264K	53
17/03/2026	3,35%	1,24	38,30	37,44	37,20	38,32	103K	59
16/03/2026	2,92%	1,05	37,06	36,39	35,96	37,64	63K	49
13/03/2026	-2,04%	-0,75	36,01	37,09	35,99	37,09	99K	61
12/03/2026	5,18%	1,81	36,76	35,20	35,16	36,84	218K	114
11/03/2026	4,86%	1,62	34,95	33,65	32,99	34,98	188K	60
10/03/2026	-4,77%	-1,67	33,33	33,99	32,43	33,99	121K	93
09/03/2026	3,61%	1,22	35,00	34,50	32,88	36,51	535K	106
06/03/2026	1,56%	0,52	33,78	33,98	33,78	34,69	693K	101
05/03/2026	8,09%	2,49	33,26	30,15	30,15	33,26	124K	87
04/03/2026	-0,32%	-0,10	30,77	30,87	29,99	30,87	68K	56
03/03/2026	-2,46%	-0,78	30,87	32,13	30,75	32,37	144K	47
02/03/2026	1,44%	0,45	31,65	31,53	31,02	32,76	83K	117
27/02/2026	1,60%	0,49	31,20	31,02	30,45	31,60	30K	45
26/02/2026	-5,04%	-1,63	30,71	32,34	30,71	32,67	35K	57
25/02/2026	0,56%	0,18	32,34	31,20	30,73	32,85	49K	165
24/02/2026	-1,71%	-0,56	32,16	32,06	31,90	33,25	59K	33
23/02/2026	-1,65%	-0,55	32,72	32,66	32,00	33,14	34K	41
20/02/2026	1,74%	0,57	33,27	32,71	31,77	33,33	96K	58
19/02/2026	4,71%	1,47	32,70	32,13	31,32	32,71	192K	34
18/02/2026	0,97%	0,30	31,23	31,02	31,02	31,44	35K	19
13/02/2026	0,39%	0,12	30,93	31,12	30,70	31,38	98K	47
12/02/2026	-5,14%	-1,67	30,81	32,48	30,48	32,52	47K	123
11/02/2026	3,11%	0,98	32,48	30,87	30,36	32,48	53K	60
10/02/2026	-1,50%	-0,48	31,50	31,98	31,11	32,50	45K	42
09/02/2026	0,09%	0,03	31,98	32,20	31,41	32,70	19K	73
06/02/2026	2,80%	0,87	31,95	31,00	30,36	31,95	55K	614
05/02/2026	-4,07%	-1,32	31,08	32,39	30,95	32,39	122K	60
04/02/2026	-0,43%	-0,14	32,40	32,58	31,10	32,63	79K	36
03/02/2026	-0,03%	-0,01	32,54	32,10	31,53	32,76	38K	35
02/02/2026	-0,91%	-0,30	32,55	32,85	31,35	33,15	188K	779
30/01/2026	-0,82%	-0,27	32,85	33,11	32,77	33,98	10K	26
29/01/2026	0,18%	0,06	33,12	33,06	32,55	33,96	60K	38
28/01/2026	-2,82%	-0,96	33,06	34,37	32,73	34,37	22K	42
27/01/2026	1,43%	0,48	34,02	33,54	32,49	34,59	102K	42
26/01/2026	2,01%	0,66	33,54	33,21	33,03	34,34	100K	62
23/01/2026	1,67%	0,54	32,88	32,00	32,00	33,48	139K	85
22/01/2026	-5,66%	-1,94	32,34	34,50	32,20	34,50	265K	103
21/01/2026	0,71%	0,24	34,28	33,99	33,46	34,50	50K	381
20/01/2026	5,03%	1,63	34,04	32,41	31,99	34,14	60K	69
19/01/2026	-1,55%	-0,51	32,41	32,90	31,99	33,36	20K	38
16/01/2026	5,61%	1,75	32,92	31,23	31,23	32,94	559K	86
15/01/2026	0,39%	0,12	31,17	31,05	30,36	31,40	39K	45
14/01/2026	0,98%	0,30	31,05	30,75	30,23	31,74	549K	158
13/01/2026	3,22%	0,96	30,75	29,19	29,19	30,99	35K	51
12/01/2026	1,33%	0,39	29,79	28,81	28,50	30,00	685K	116
09/01/2026	0,82%	0,24	29,40	29,40	28,47	29,40	11K	25
08/01/2026	2,64%	0,75	29,16	28,58	28,20	29,16	14K	30
07/01/2026	-3,37%	-0,99	28,41	29,70	28,28	29,73	20K	101
06/01/2026	0,34%	0,10	29,40	29,60	28,93	30,33	302K	99
05/01/2026	6,16%	1,70	29,30	28,00	27,13	29,64	107K	608
02/01/2026	1,88%	0,51	27,60	26,54	26,54	27,75	46K	68
30/12/2025	-0,88%	-0,24	27,09	27,61	26,33	27,61	80K	31
29/12/2025	1,71%	0,46	27,33	26,33	26,33	27,57	84K	38
26/12/2025	2,48%	0,65	26,87	26,31	26,31	26,87	74K	47
23/12/2025	0,58%	0,15	26,22	26,47	25,95	26,47	10K	13
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	-	-	25,14	25,15	24,84	25,30	47K	764

Date,Open,High,Low,Close,Volume
21-May-26,34.85,35.90,34.10,34.89,76737
20-May-26,35.25,35.70,34.32,34.85,25511
19-May-26,34.35,35.22,34.12,35.22,112517
18-May-26,33.00,34.74,32.02,34.35,34895
15-May-26,33.68,34.00,32.82,34.00,11785
14-May-26,32.64,33.34,32.16,33.03,11297
13-May-26,32.55,32.97,31.95,32.31,25198
12-May-26,31.86,32.22,31.71,32.22,58017
11-May-26,31.18,31.65,30.96,31.40,11230
08-May-26,31.98,31.99,30.87,30.87,54220
07-May-26,33.10,33.10,31.50,31.98,156206
06-May-26,34.41,34.41,32.76,33.06,282508
05-May-26,34.20,35.28,34.17,35.13,127136
04-May-26,34.59,35.04,34.20,34.77,80618
30-Apr-26,34.94,35.18,33.00,35.04,270885
29-Apr-26,33.69,34.95,33.56,34.94,420207
28-Apr-26,34.30,35.00,32.00,33.66,43985
27-Apr-26,34.90,38.00,34.90,35.34,494165
24-Apr-26,36.32,36.32,34.51,34.55,863048
23-Apr-26,34.79,36.64,34.79,36.32,308184
22-Apr-26,34.73,35.96,34.73,35.44,268295
20-Apr-26,34.00,34.59,33.84,33.84,64281
17-Apr-26,33.45,33.84,32.04,33.84,1034170
16-Apr-26,32.14,34.32,32.14,34.14,511635
15-Apr-26,33.08,35.25,32.64,32.64,209712
14-Apr-26,35.72,35.72,33.32,33.72,349629
13-Apr-26,35.13,36.80,35.00,35.36,83524
10-Apr-26,35.76,35.76,35.01,35.12,182729
09-Apr-26,36.49,36.90,35.01,35.40,103395
08-Apr-26,35.00,36.36,33.60,36.20,100394
07-Apr-26,38.01,39.16,37.56,37.64,511757
06-Apr-26,38.22,39.51,37.64,38.48,56139
02-Apr-26,38.60,39.36,38.12,39.00,667228
01-Apr-26,40.17,40.17,36.76,37.44,158532
31-Mar-26,38.61,40.99,37.88,40.99,659665
30-Mar-26,38.60,40.50,38.60,39.40,366711
27-Mar-26,38.58,39.68,38.58,39.39,171514
26-Mar-26,39.35,39.96,38.80,39.37,482649
25-Mar-26,37.24,38.96,37.06,38.96,112350
24-Mar-26,38.36,39.00,37.80,38.50,208469
23-Mar-26,38.69,38.69,36.36,38.00,381289
20-Mar-26,37.53,39.48,37.53,39.48,84121
19-Mar-26,39.15,40.48,37.92,38.30,207311
18-Mar-26,37.53,38.76,37.53,38.76,264355
17-Mar-26,37.44,38.32,37.20,38.30,103304
16-Mar-26,36.39,37.64,35.96,37.06,62844
13-Mar-26,37.09,37.09,35.99,36.01,98587
12-Mar-26,35.20,36.84,35.16,36.76,218183
11-Mar-26,33.65,34.98,32.99,34.95,187938
10-Mar-26,33.99,33.99,32.43,33.33,120503
09-Mar-26,34.50,36.51,32.88,35.00,535279
06-Mar-26,33.98,34.69,33.78,33.78,693299
05-Mar-26,30.15,33.26,30.15,33.26,123524
04-Mar-26,30.87,30.87,29.99,30.77,67822
03-Mar-26,32.13,32.37,30.75,30.87,143905
02-Mar-26,31.53,32.76,31.02,31.65,83342
27-Feb-26,31.02,31.60,30.45,31.20,30105
26-Feb-26,32.34,32.67,30.71,30.71,35189
25-Feb-26,31.20,32.85,30.73,32.34,48517
24-Feb-26,32.06,33.25,31.90,32.16,59437
23-Feb-26,32.66,33.14,32.00,32.72,34172
20-Feb-26,32.71,33.33,31.77,33.27,95995
19-Feb-26,32.13,32.71,31.32,32.70,192158
18-Feb-26,31.02,31.44,31.02,31.23,34686
13-Feb-26,31.12,31.38,30.70,30.93,97886
12-Feb-26,32.48,32.52,30.48,30.81,46609
11-Feb-26,30.87,32.48,30.36,32.48,53385
10-Feb-26,31.98,32.50,31.11,31.50,45062
09-Feb-26,32.20,32.70,31.41,31.98,18962
06-Feb-26,31.00,31.95,30.36,31.95,54754
05-Feb-26,32.39,32.39,30.95,31.08,122133
04-Feb-26,32.58,32.63,31.10,32.40,79236
03-Feb-26,32.10,32.76,31.53,32.54,37865
02-Feb-26,32.85,33.15,31.35,32.55,188498
30-Jan-26,33.11,33.98,32.77,32.85,10242
29-Jan-26,33.06,33.96,32.55,33.12,59744
28-Jan-26,34.37,34.37,32.73,33.06,21916
27-Jan-26,33.54,34.59,32.49,34.02,102393
26-Jan-26,33.21,34.34,33.03,33.54,100488
23-Jan-26,32.00,33.48,32.00,32.88,139214
22-Jan-26,34.50,34.50,32.20,32.34,265434
21-Jan-26,33.99,34.50,33.46,34.28,49541
20-Jan-26,32.41,34.14,31.99,34.04,59724
19-Jan-26,32.90,33.36,31.99,32.41,20249
16-Jan-26,31.23,32.94,31.23,32.92,559208
15-Jan-26,31.05,31.40,30.36,31.17,39341
14-Jan-26,30.75,31.74,30.23,31.05,548937
13-Jan-26,29.19,30.99,29.19,30.75,34680
12-Jan-26,28.81,30.00,28.50,29.79,684583
09-Jan-26,29.40,29.40,28.47,29.40,11482
08-Jan-26,28.58,29.16,28.20,29.16,13790
07-Jan-26,29.70,29.73,28.28,28.41,20432
06-Jan-26,29.60,30.33,28.93,29.40,302138
05-Jan-26,28.00,29.64,27.13,29.30,106722
02-Jan-26,26.54,27.75,26.54,27.60,46208
30-Dec-25,27.61,27.61,26.33,27.09,79866
29-Dec-25,26.33,27.57,26.33,27.33,83710
26-Dec-25,26.31,26.87,26.31,26.87,74108
23-Dec-25,26.47,26.47,25.95,26.22,10219
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

*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