Cotação atual, histórico e gráfico do papel: E1DU34

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 E1DU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/09/2021	-2,99%	-0,02	0,65	0,67	0,63	0,67	31K	98
17/09/2021	0,00%	0,00	0,67	0,67	0,66	0,68	17K	137
16/09/2021	0,00%	0,00	0,67	0,67	0,65	0,67	32K	94
15/09/2021	-4,29%	-0,03	0,67	0,72	0,66	0,73	113K	169
14/09/2021	-2,78%	-0,02	0,70	0,79	0,70	0,79	50K	88
13/09/2021	-7,69%	-0,06	0,72	0,77	0,70	0,77	146K	164
10/09/2021	-2,50%	-0,02	0,78	0,80	0,73	0,80	88K	104
09/09/2021	-1,23%	-0,01	0,80	0,80	0,76	0,81	43K	34
08/09/2021	2,53%	0,02	0,81	0,85	0,77	0,85	112K	137
06/09/2021	1,28%	0,01	0,79	0,75	0,75	0,85	8K	72
03/09/2021	-2,50%	-0,02	0,78	0,81	0,77	0,85	514K	468

02/09/2021	-3,61%	-0,03	0,80	0,83	0,78	0,84	126K	69
01/09/2021	5,06%	0,04	0,83	0,80	0,77	0,87	118K	103
31/08/2021	2,60%	0,02	0,79	0,79	0,75	0,80	108K	128
30/08/2021	10,00%	0,07	0,77	0,68	0,68	0,80	77K	173
27/08/2021	-1,41%	-0,01	0,70	0,72	0,69	0,72	22K	79
26/08/2021	0,00%	0,00	0,71	0,72	0,69	0,75	46K	69
25/08/2021	-5,33%	-0,04	0,71	0,76	0,69	0,76	85K	102
24/08/2021	19,05%	0,12	0,75	0,66	0,61	0,78	404K	208
23/08/2021	-3,08%	-0,02	0,63	0,65	0,60	0,67	68K	113
20/08/2021	-1,52%	-0,01	0,65	0,66	0,64	0,69	104K	102
19/08/2021	-7,04%	-0,05	0,66	0,70	0,65	0,70	23K	85
18/08/2021	9,23%	0,06	0,71	0,68	0,66	0,71	29K	76
17/08/2021	-2,99%	-0,02	0,65	0,67	0,62	0,69	85K	80
16/08/2021	-4,29%	-0,03	0,67	0,71	0,65	0,71	68K	96
13/08/2021	-1,41%	-0,01	0,70	0,71	0,68	0,71	115K	96
12/08/2021	-4,05%	-0,03	0,71	0,80	0,69	0,80	69K	132
11/08/2021	-1,33%	-0,01	0,74	0,77	0,73	0,77	33K	97
10/08/2021	-2,60%	-0,02	0,75	0,79	0,75	0,81	52K	115
09/08/2021	1,32%	0,01	0,77	0,76	0,74	0,79	98K	75
06/08/2021	1,33%	0,01	0,76	0,77	0,75	0,78	7K	74
05/08/2021	4,17%	0,03	0,75	0,72	0,72	0,76	46K	129
04/08/2021	-7,69%	-0,06	0,72	0,80	0,71	0,80	128K	129
03/08/2021	5,41%	0,04	0,78	0,73	0,69	0,81	195K	203
02/08/2021	-2,63%	-0,02	0,74	0,77	0,73	0,78	96K	169
30/07/2021	-2,56%	-0,02	0,76	0,76	0,74	0,80	205K	185
29/07/2021	-2,50%	-0,02	0,78	0,85	0,76	0,85	164K	195
28/07/2021	2,56%	0,02	0,80	0,79	0,78	0,87	233K	281
27/07/2021	-11,36%	-0,10	0,78	0,80	0,68	0,80	336K	381
26/07/2021	-11,11%	-0,11	0,88	0,87	0,80	0,95	95K	413
23/07/2021	-55,20%	-1,22	0,99	2,15	0,88	2,15	2M	1.173
22/07/2021	-1,78%	-0,04	2,21	2,27	2,15	2,27	39K	32
21/07/2021	5,14%	0,11	2,25	2,19	2,14	2,27	1M	42
20/07/2021	5,42%	0,11	2,14	2,20	2,06	2,26	161K	95
19/07/2021	-7,73%	-0,17	2,03	2,17	2,01	2,17	64K	71
16/07/2021	-5,98%	-0,14	2,20	2,30	2,18	2,30	104K	69
15/07/2021	0,43%	0,01	2,34	2,32	2,32	2,38	13K	13
14/07/2021	-2,10%	-0,05	2,33	2,37	2,32	2,37	44K	20
13/07/2021	7,69%	0,17	2,38	2,29	2,28	2,44	22K	32
12/07/2021	0,91%	0,02	2,21	2,30	2,21	2,32	180K	53
08/07/2021	-9,13%	-0,22	2,19	2,42	2,14	2,42	536K	150
07/07/2021	-5,86%	-0,15	2,41	2,68	2,39	2,68	741K	112
06/07/2021	-3,03%	-0,08	2,56	2,54	2,50	2,77	666K	80
05/07/2021	4,35%	0,11	2,64	2,55	2,55	2,64	3K	12
02/07/2021	-3,07%	-0,08	2,53	2,58	2,51	2,63	43K	72
01/07/2021	-3,69%	-0,10	2,61	2,71	2,60	2,72	103K	68
30/06/2021	-1,81%	-0,05	2,71	2,77	2,69	2,78	30K	29
29/06/2021	3,76%	0,10	2,76	2,65	2,60	2,77	64K	35
28/06/2021	-0,75%	-0,02	2,66	2,73	2,66	2,81	65K	59
25/06/2021	-3,25%	-0,09	2,68	3,00	2,66	3,00	37K	49
24/06/2021	4,14%	0,11	2,77	2,61	2,61	2,90	63K	47
23/06/2021	2,31%	0,06	2,66	2,60	2,60	2,73	27K	73
22/06/2021	-3,70%	-0,10	2,60	2,76	2,58	2,79	17K	28
21/06/2021	4,65%	0,12	2,70	2,55	2,47	2,75	30K	37
18/06/2021	0,78%	0,02	2,58	2,64	2,53	2,68	39K	92
17/06/2021	-14,09%	-0,42	2,56	2,98	2,47	2,98	1M	853
16/06/2021	-6,88%	-0,22	2,98	2,95	2,79	3,03	1M	899
15/06/2021	-2,44%	-0,08	3,20	3,32	3,19	3,34	23K	24
14/06/2021	1,55%	0,05	3,28	3,28	3,22	3,35	21K	39
11/06/2021	-2,12%	-0,07	3,23	3,32	3,20	3,37	10K	35
10/06/2021	7,84%	0,24	3,30	3,15	3,15	3,46	140K	138
09/06/2021	5,52%	0,16	3,06	2,85	2,85	3,17	205K	128
08/06/2021	-3,33%	-0,10	2,90	3,01	2,85	3,01	1M	855
07/06/2021	-3,23%	-0,10	3,00	3,30	2,74	3,30	1M	899
04/06/2021	-14,13%	-0,51	3,10	3,30	2,98	3,30	432K	229
02/06/2021	-4,50%	-0,17	3,61	3,78	3,53	3,78	27K	25
01/06/2021	3,85%	0,14	3,78	3,72	3,72	3,82	21K	19
31/05/2021	1,11%	0,04	3,64	3,65	3,64	3,65	466	6
28/05/2021	0,84%	0,03	3,60	3,57	3,47	3,65	8K	14
27/05/2021	-3,77%	-0,14	3,57	3,67	3,49	3,67	24K	17
26/05/2021	-5,12%	-0,20	3,71	3,79	3,69	3,80	11K	26
25/05/2021	20,31%	0,66	3,91	3,58	3,55	3,93	98K	71
24/05/2021	-18,55%	-0,74	3,25	3,90	3,23	3,90	189K	62
21/05/2021	-4,77%	-0,20	3,99	3,98	3,97	4,08	21K	13
20/05/2021	2,20%	0,09	4,19	4,12	4,12	4,19	2K	4
19/05/2021	-3,07%	-0,13	4,10	4,16	4,06	4,16	3K	8
18/05/2021	-3,20%	-0,14	4,23	4,28	4,22	4,29	962	7
17/05/2021	1,39%	0,06	4,37	4,30	4,26	4,37	2K	5
14/05/2021	5,38%	0,22	4,31	4,08	3,90	4,31	18K	21
13/05/2021	-13,89%	-0,66	4,09	4,60	3,97	4,61	122K	41
12/05/2021	-4,43%	-0,22	4,75	4,99	4,73	4,99	22K	11
11/05/2021	-1,39%	-0,07	4,97	5,00	4,97	5,00	38K	8
10/05/2021	-3,63%	-0,19	5,04	5,05	5,00	5,10	845	10
07/05/2021	0,97%	0,05	5,23	5,25	5,23	5,25	314	3
06/05/2021	-1,15%	-0,06	5,18	5,12	5,12	5,20	1K	3
05/05/2021	-4,20%	-0,23	5,24	5,43	5,23	5,43	5K	10
04/05/2021	0,37%	0,02	5,47	5,41	5,40	5,47	7K	5
03/05/2021	-1,98%	-0,11	5,45	5,50	5,45	5,51	4K	3
30/04/2021	-0,36%	-0,02	5,56	5,58	5,55	5,59	809	5
29/04/2021	-2,96%	-0,17	5,58	5,73	5,58	5,73	7K	8
28/04/2021	-0,69%	-0,04	5,75	5,79	5,75	5,79	347	2
27/04/2021	-1,86%	-0,11	5,79	5,71	5,71	5,79	1K	2
26/04/2021	0,00%	0,00	5,90	5,90	5,90	5,90	590	1
23/04/2021	-0,67%	-0,04	5,90	5,94	5,90	5,97	3K	10
22/04/2021	0,17%	0,01	5,94	6,00	5,93	6,06	975	5
20/04/2021	5,14%	0,29	5,93	5,79	5,75	6,20	149K	29
19/04/2021	0,71%	0,04	5,64	5,65	5,59	5,65	9K	6
16/04/2021	-9,53%	-0,59	5,60	5,66	5,58	5,67	24K	18
15/04/2021	8,98%	0,51	6,19	5,46	5,46	6,19	715	6
14/04/2021	2,71%	0,15	5,68	5,60	5,60	5,68	616	2
13/04/2021	-0,18%	-0,01	5,53	5,75	5,53	5,75	8K	5
12/04/2021	1,28%	0,07	5,54	5,54	5,54	5,54	55	1
09/04/2021	-0,36%	-0,02	5,47	5,44	5,41	5,49	1K	5
08/04/2021	0,55%	0,03	5,49	5,48	5,40	5,49	631	7
07/04/2021	-1,97%	-0,11	5,46	5,51	5,46	5,52	46K	3
06/04/2021	3,15%	0,17	5,57	5,46	5,46	5,69	47K	8
05/04/2021	-2,35%	-0,13	5,40	5,53	5,34	5,53	1K	6
01/04/2021	4,73%	0,25	5,53	5,52	5,52	5,55	2K	4
31/03/2021	-3,12%	-0,17	5,28	5,34	5,28	5,37	44K	10
30/03/2021	3,42%	0,18	5,45	5,37	5,28	5,45	13K	15
29/03/2021	-3,66%	-0,20	5,27	5,51	5,12	5,57	94K	34
26/03/2021	-9,74%	-0,59	5,47	5,72	4,78	5,72	266K	93
25/03/2021	3,95%	0,23	6,06	5,94	5,94	6,06	2K	2
24/03/2021	-0,34%	-0,02	5,83	5,90	5,82	5,90	3K	3
23/03/2021	-2,17%	-0,13	5,85	5,89	5,85	5,89	352	4
22/03/2021	-0,50%	-0,03	5,98	5,93	5,91	5,98	668	5
19/03/2021	-1,96%	-0,12	6,01	5,87	5,87	6,01	12K	6
18/03/2021	-3,16%	-0,20	6,13	6,13	6,13	6,13	306	1
17/03/2021	-1,56%	-0,10	6,33	6,17	6,17	6,33	330	3
16/03/2021	-0,31%	-0,02	6,43	6,38	6,38	6,43	150K	2
15/03/2021	-2,42%	-0,16	6,45	6,46	6,43	6,46	7K	5
12/03/2021	-90,82%	-65,39	6,61	6,59	6,59	6,61	7K	3
11/03/2021	4,35%	3,00	72,00	69,71	69,71	72,00	4K	7
10/03/2021	-	-	69,00	65,25	60,14	69,00	77K	17

Date,Open,High,Low,Close,Volume
20-Sep-21,0.67,0.67,0.63,0.65,30680
17-Sep-21,0.67,0.68,0.66,0.67,16687
16-Sep-21,0.67,0.67,0.65,0.67,32208
15-Sep-21,0.72,0.73,0.66,0.67,113243
14-Sep-21,0.79,0.79,0.70,0.70,50002
13-Sep-21,0.77,0.77,0.70,0.72,146379
10-Sep-21,0.80,0.80,0.73,0.78,88483
09-Sep-21,0.80,0.81,0.76,0.80,43358
08-Sep-21,0.85,0.85,0.77,0.81,112442
06-Sep-21,0.75,0.85,0.75,0.79,7705
03-Sep-21,0.81,0.85,0.77,0.78,514164
02-Sep-21,0.83,0.84,0.78,0.80,125633
01-Sep-21,0.80,0.87,0.77,0.83,117710
31-Aug-21,0.79,0.80,0.75,0.79,107879
30-Aug-21,0.68,0.80,0.68,0.77,77215
27-Aug-21,0.72,0.72,0.69,0.70,21864
26-Aug-21,0.72,0.75,0.69,0.71,45709
25-Aug-21,0.76,0.76,0.69,0.71,85005
24-Aug-21,0.66,0.78,0.61,0.75,404080
23-Aug-21,0.65,0.67,0.60,0.63,68264
20-Aug-21,0.66,0.69,0.64,0.65,104441
19-Aug-21,0.70,0.70,0.65,0.66,23140
18-Aug-21,0.68,0.71,0.66,0.71,28725
17-Aug-21,0.67,0.69,0.62,0.65,84660
16-Aug-21,0.71,0.71,0.65,0.67,68027
13-Aug-21,0.71,0.71,0.68,0.70,114974
12-Aug-21,0.80,0.80,0.69,0.71,69296
11-Aug-21,0.77,0.77,0.73,0.74,33090
10-Aug-21,0.79,0.81,0.75,0.75,51790
09-Aug-21,0.76,0.79,0.74,0.77,98320
06-Aug-21,0.77,0.78,0.75,0.76,7095
05-Aug-21,0.72,0.76,0.72,0.75,46039
04-Aug-21,0.80,0.80,0.71,0.72,128330
03-Aug-21,0.73,0.81,0.69,0.78,194839
02-Aug-21,0.77,0.78,0.73,0.74,95892
30-Jul-21,0.76,0.80,0.74,0.76,204778
29-Jul-21,0.85,0.85,0.76,0.78,163524
28-Jul-21,0.79,0.87,0.78,0.80,233427
27-Jul-21,0.80,0.80,0.68,0.78,335999
26-Jul-21,0.87,0.95,0.80,0.88,94683
23-Jul-21,2.15,2.15,0.88,0.99,2037831
22-Jul-21,2.27,2.27,2.15,2.21,38835
21-Jul-21,2.19,2.27,2.14,2.25,1027592
20-Jul-21,2.20,2.26,2.06,2.14,160661
19-Jul-21,2.17,2.17,2.01,2.03,63892
16-Jul-21,2.30,2.30,2.18,2.20,103710
15-Jul-21,2.32,2.38,2.32,2.34,13188
14-Jul-21,2.37,2.37,2.32,2.33,44369
13-Jul-21,2.29,2.44,2.28,2.38,21727
12-Jul-21,2.30,2.32,2.21,2.21,180154
08-Jul-21,2.42,2.42,2.14,2.19,536449
07-Jul-21,2.68,2.68,2.39,2.41,740778
06-Jul-21,2.54,2.77,2.50,2.56,666149
05-Jul-21,2.55,2.64,2.55,2.64,2757
02-Jul-21,2.58,2.63,2.51,2.53,43211
01-Jul-21,2.71,2.72,2.60,2.61,102582
30-Jun-21,2.77,2.78,2.69,2.71,29895
29-Jun-21,2.65,2.77,2.60,2.76,63686
28-Jun-21,2.73,2.81,2.66,2.66,64587
25-Jun-21,3.00,3.00,2.66,2.68,36888
24-Jun-21,2.61,2.90,2.61,2.77,62790
23-Jun-21,2.60,2.73,2.60,2.66,27250
22-Jun-21,2.76,2.79,2.58,2.60,16753
21-Jun-21,2.55,2.75,2.47,2.70,30468
18-Jun-21,2.64,2.68,2.53,2.58,38819
17-Jun-21,2.98,2.98,2.47,2.56,1402341
16-Jun-21,2.95,3.03,2.79,2.98,1456735
15-Jun-21,3.32,3.34,3.19,3.20,22602
14-Jun-21,3.28,3.35,3.22,3.28,20674
11-Jun-21,3.32,3.37,3.20,3.23,9637
10-Jun-21,3.15,3.46,3.15,3.30,139939
09-Jun-21,2.85,3.17,2.85,3.06,205155
08-Jun-21,3.01,3.01,2.85,2.90,1316341
07-Jun-21,3.30,3.30,2.74,3.00,1380556
04-Jun-21,3.30,3.30,2.98,3.10,432077
02-Jun-21,3.78,3.78,3.53,3.61,27421
01-Jun-21,3.72,3.82,3.72,3.78,21008
31-May-21,3.65,3.65,3.64,3.64,466
28-May-21,3.57,3.65,3.47,3.60,7625
27-May-21,3.67,3.67,3.49,3.57,24107
26-May-21,3.79,3.80,3.69,3.71,11182
25-May-21,3.58,3.93,3.55,3.91,98006
24-May-21,3.90,3.90,3.23,3.25,188659
21-May-21,3.98,4.08,3.97,3.99,20671
20-May-21,4.12,4.19,4.12,4.19,2100
19-May-21,4.16,4.16,4.06,4.10,3106
18-May-21,4.28,4.29,4.22,4.23,962
17-May-21,4.30,4.37,4.26,4.37,2269
14-May-21,4.08,4.31,3.90,4.31,18221
13-May-21,4.60,4.61,3.97,4.09,122038
12-May-21,4.99,4.99,4.73,4.75,22310
11-May-21,5.00,5.00,4.97,4.97,37639
10-May-21,5.05,5.10,5.00,5.04,845
07-May-21,5.25,5.25,5.23,5.23,314
06-May-21,5.12,5.20,5.12,5.18,1055
05-May-21,5.43,5.43,5.23,5.24,5319
04-May-21,5.41,5.47,5.40,5.47,6617
03-May-21,5.50,5.51,5.45,5.45,3777
30-Apr-21,5.58,5.59,5.55,5.56,809
29-Apr-21,5.73,5.73,5.58,5.58,6545
28-Apr-21,5.79,5.79,5.75,5.75,347
27-Apr-21,5.71,5.79,5.71,5.79,1099
26-Apr-21,5.90,5.90,5.90,5.90,590
23-Apr-21,5.94,5.97,5.90,5.90,2956
22-Apr-21,6.00,6.06,5.93,5.94,975
20-Apr-21,5.79,6.20,5.75,5.93,148614
19-Apr-21,5.65,5.65,5.59,5.64,8542
16-Apr-21,5.66,5.67,5.58,5.60,24263
15-Apr-21,5.46,6.19,5.46,6.19,715
14-Apr-21,5.60,5.68,5.60,5.68,616
13-Apr-21,5.75,5.75,5.53,5.53,7566
12-Apr-21,5.54,5.54,5.54,5.54,55
09-Apr-21,5.44,5.49,5.41,5.47,1397
08-Apr-21,5.48,5.49,5.40,5.49,631
07-Apr-21,5.51,5.52,5.46,5.46,45815
06-Apr-21,5.46,5.69,5.46,5.57,47043
05-Apr-21,5.53,5.53,5.34,5.40,1137
01-Apr-21,5.52,5.55,5.52,5.53,1756
31-Mar-21,5.34,5.37,5.28,5.28,43600
30-Mar-21,5.37,5.45,5.28,5.45,13301
29-Mar-21,5.51,5.57,5.12,5.27,94368
26-Mar-21,5.72,5.72,4.78,5.47,265673
25-Mar-21,5.94,6.06,5.94,6.06,2400
24-Mar-21,5.90,5.90,5.82,5.83,2896
23-Mar-21,5.89,5.89,5.85,5.85,352
22-Mar-21,5.93,5.98,5.91,5.98,668
19-Mar-21,5.87,6.01,5.87,6.01,12409
18-Mar-21,6.13,6.13,6.13,6.13,306
17-Mar-21,6.17,6.33,6.17,6.33,330
16-Mar-21,6.38,6.43,6.38,6.43,149574
15-Mar-21,6.46,6.46,6.43,6.45,6533
12-Mar-21,6.59,6.61,6.59,6.61,6596
11-Mar-21,69.71,72.00,69.71,72.00,4235
10-Mar-21,65.25,69.00,60.14,69.00,77464

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1DU34

cotações, gráficos e mais...