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
21/01/2025	-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	-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	-	-	30,21	30,30	30,06	30,39	26K	77

Date,Open,High,Low,Close,Volume
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
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

*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