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
30/09/2026	0,10%	0,02	19,24	19,24	19,24	19,24	38	1
28/09/2026	-2,04%	-0,40	19,22	19,22	19,22	19,22	96	1
25/09/2026	-1,41%	-0,28	19,62	19,72	19,58	19,72	78	3
24/09/2026	3,97%	0,76	19,90	20,23	19,90	20,23	8K	5
23/09/2026	1,27%	0,24	19,14	19,14	19,14	19,14	19	1
22/09/2026	-2,48%	-0,48	18,90	18,72	18,57	18,90	90K	4
18/09/2026	0,31%	0,06	19,38	19,38	19,38	19,38	19	1
17/09/2026	0,52%	0,10	19,32	19,30	19,30	19,32	66K	2
16/09/2026	0,00%	0,00	19,22	19,22	19,22	19,24	19K	4
15/09/2026	-2,24%	-0,44	19,22	19,40	19,22	19,40	115	2
14/09/2026	3,58%	0,68	19,66	19,66	19,66	19,66	19	1
11/09/2026	1,50%	0,28	18,98	19,06	18,98	19,06	57	3
10/09/2026	-7,15%	-1,44	18,70	18,61	18,61	18,70	242	2
09/09/2026	1,00%	0,20	20,14	20,14	20,14	20,14	40	2
03/09/2026	-1,87%	-0,38	19,94	19,94	19,94	19,94	39	1
01/09/2026	0,00%	0,00	20,32	20,32	20,32	20,32	264	1
28/08/2026	2,94%	0,58	20,32	20,22	20,22	20,32	263	3
27/08/2026	0,71%	0,14	19,74	19,74	19,74	19,74	138	1
26/08/2026	0,72%	0,14	19,60	20,06	19,60	20,11	100K	3
25/08/2026	3,35%	0,63	19,46	19,46	19,46	19,46	1K	1
20/08/2026	0,00%	0,00	18,83	18,83	18,83	18,83	18	1
18/08/2026	0,00%	0,00	18,83	18,83	18,83	18,83	37	1
14/08/2026	0,00%	0,00	18,83	18,83	18,83	18,83	18	1
13/08/2026	1,02%	0,19	18,83	18,83	18,83	18,83	37	1
12/08/2026	-2,31%	-0,44	18,64	19,28	18,64	19,28	245	2
11/08/2026	0,00%	0,00	19,08	19,08	19,08	19,08	19	1
07/08/2026	-0,10%	-0,02	19,08	19,08	19,08	19,08	19	1
04/08/2026	-4,50%	-0,90	19,10	19,10	19,10	19,10	955	2
03/08/2026	4,71%	0,90	20,00	20,00	20,00	20,00	200	3
30/07/2026	-2,10%	-0,41	19,10	19,51	19,10	20,29	430	3
29/07/2026	15,86%	2,67	19,51	17,67	17,67	19,62	3K	10
27/07/2026	2,18%	0,36	16,84	16,84	16,84	16,84	235	1
24/07/2026	-2,02%	-0,34	16,48	16,99	16,48	16,99	151	2
20/07/2026	-1,46%	-0,25	16,82	17,18	16,82	17,18	51	2
16/07/2026	0,00%	0,00	17,07	17,07	17,07	17,07	119	1
14/07/2026	4,47%	0,73	17,07	17,07	17,07	17,07	136	1
13/07/2026	-1,92%	-0,32	16,34	16,34	16,34	16,34	16	1
09/07/2026	-1,07%	-0,18	16,66	17,01	16,66	17,01	33	2
08/07/2026	1,08%	0,18	16,84	16,66	16,66	16,84	166	3
07/07/2026	1,22%	0,20	16,66	16,64	16,64	16,66	66	2
06/07/2026	5,99%	0,93	16,46	16,46	16,46	16,46	49	1
01/07/2026	0,00%	0,00	15,53	15,53	15,53	15,53	326	1
22/06/2026	-2,08%	-0,33	15,53	15,40	15,40	15,53	3K	5
15/06/2026	-1,12%	-0,18	15,86	15,86	15,86	15,86	317	1
10/06/2026	2,30%	0,36	16,04	16,06	16,04	16,06	64	2
08/06/2026	0,00%	0,00	15,68	15,74	15,68	15,74	78	2
03/06/2026	0,00%	0,00	15,68	15,68	15,68	15,68	47	1
01/06/2026	0,00%	0,00	15,68	15,68	15,68	15,68	344	1
29/05/2026	-5,20%	-0,86	15,68	15,68	15,68	15,68	15	1
28/05/2026	6,16%	0,96	16,54	16,54	16,54	16,54	49	2
26/05/2026	-0,32%	-0,05	15,58	15,61	15,58	15,61	202	2
25/05/2026	0,00%	0,00	15,63	15,58	15,58	15,63	31	2
22/05/2026	-2,07%	-0,33	15,63	15,63	15,58	15,63	296	4
21/05/2026	-4,94%	-0,83	15,96	16,20	15,88	16,20	2K	5
20/05/2026	-1,70%	-0,29	16,79	16,79	16,79	16,79	151	1
19/05/2026	0,83%	0,14	17,08	17,08	17,08	17,08	17	1
12/05/2026	-3,86%	-0,68	16,94	16,94	16,94	16,94	762	1
11/05/2026	-4,96%	-0,92	17,62	17,62	17,62	17,62	17	1
07/05/2026	0,22%	0,04	18,54	18,20	18,20	18,54	200	2
06/05/2026	4,99%	0,88	18,50	17,72	17,72	18,50	2K	5
04/05/2026	-0,56%	-0,10	17,62	17,72	17,44	17,72	70	3
29/04/2026	3,26%	0,56	17,72	17,72	17,72	17,72	17	1
27/04/2026	-1,61%	-0,28	17,16	17,16	17,16	17,16	17	1
24/04/2026	1,93%	0,33	17,44	17,74	17,44	17,84	227	4
23/04/2026	-6,50%	-1,19	17,11	17,84	17,11	17,84	20K	9
22/04/2026	-7,72%	-1,53	18,30	18,70	17,84	18,70	2K	6
17/04/2026	11,78%	2,09	19,83	19,76	19,70	19,83	316	4
15/04/2026	-5,34%	-1,00	17,74	18,07	17,74	18,07	323	6
14/04/2026	-3,70%	-0,72	18,74	18,74	18,74	18,74	74	1
09/04/2026	1,14%	0,22	19,46	19,46	19,46	19,46	38	1
07/04/2026	-1,64%	-0,32	19,24	19,18	19,18	19,24	10K	2
01/04/2026	2,52%	0,48	19,56	19,08	19,08	19,56	477	2
27/03/2026	-1,85%	-0,36	19,08	19,08	19,08	19,08	190	1
20/03/2026	-1,42%	-0,28	19,44	19,44	19,44	19,44	155	1
19/03/2026	-0,30%	-0,06	19,72	19,86	19,72	19,86	256	2
18/03/2026	5,32%	1,00	19,78	18,96	18,96	20,02	42K	5
17/03/2026	-0,42%	-0,08	18,78	18,78	18,78	18,78	56	1
16/03/2026	3,97%	0,72	18,86	18,86	18,86	18,86	77K	1
11/03/2026	0,22%	0,04	18,14	18,14	18,14	18,14	435	1
09/03/2026	0,00%	0,00	18,10	18,10	18,10	18,10	217	2
05/03/2026	0,00%	0,00	18,10	18,10	18,10	18,10	18	1
03/03/2026	-4,33%	-0,82	18,10	18,10	18,10	18,10	181	2
02/03/2026	0,85%	0,16	18,92	18,76	18,58	18,92	863	4
27/02/2026	0,00%	0,00	18,76	19,04	18,76	19,04	2K	4
26/02/2026	-5,92%	-1,18	18,76	19,40	18,76	19,40	266	2
25/02/2026	-3,67%	-0,76	19,94	20,14	19,94	20,14	260	2
23/02/2026	0,19%	0,04	20,70	20,58	20,58	20,70	597	2
20/02/2026	0,19%	0,04	20,66	20,20	20,20	20,66	40	2
18/02/2026	-2,46%	-0,52	20,62	20,62	20,62	20,62	41	1
10/02/2026	-1,49%	-0,32	21,14	21,14	21,14	21,14	211	1
09/02/2026	0,00%	0,00	21,46	21,46	21,46	21,46	944	1
05/02/2026	-2,63%	-0,58	21,46	21,46	21,46	21,46	5K	1
03/02/2026	0,87%	0,19	22,04	22,04	22,04	22,04	110	2
02/02/2026	5,35%	1,11	21,85	21,92	21,85	21,92	5K	2
30/01/2026	0,48%	0,10	20,74	21,17	20,60	21,40	5K	8
29/01/2026	0,88%	0,18	20,64	21,00	20,64	21,00	1K	2
28/01/2026	3,33%	0,66	20,46	21,23	19,98	21,23	7K	3
26/01/2026	-2,08%	-0,42	19,80	19,80	19,80	19,80	39	2
23/01/2026	2,64%	0,52	20,22	20,22	20,22	20,22	20	1
22/01/2026	1,39%	0,27	19,70	19,70	19,70	19,70	19	1
20/01/2026	-2,36%	-0,47	19,43	19,50	19,43	19,50	3K	3
16/01/2026	-6,35%	-1,35	19,90	19,90	19,90	19,90	7K	1
12/01/2026	1,58%	0,33	21,25	21,24	21,24	21,25	148	2
08/01/2026	3,16%	0,64	20,92	20,80	20,80	20,92	41	2
07/01/2026	-1,74%	-0,36	20,28	20,28	20,28	20,28	40	1
06/01/2026	0,00%	0,00	20,64	20,64	20,64	20,64	20	1
05/01/2026	-1,99%	-0,42	20,64	20,46	20,46	20,64	12K	2
02/01/2026	1,35%	0,28	21,06	20,86	20,86	21,06	13K	2
22/12/2025	0,97%	0,20	20,78	20,68	20,68	20,78	124	3
19/12/2025	0,00%	0,00	20,58	20,32	20,32	20,58	244	2
17/12/2025	3,89%	0,77	20,58	20,54	20,54	20,58	184	2
12/12/2025	3,28%	0,63	19,81	19,80	19,80	19,81	2K	3
11/12/2025	0,63%	0,12	19,18	19,26	19,10	19,44	21K	4
08/12/2025	-0,21%	-0,04	19,06	19,06	19,06	19,06	2K	2
05/12/2025	6,23%	1,12	19,10	19,06	19,06	19,10	2K	4
04/12/2025	-0,44%	-0,08	17,98	18,06	17,98	18,06	755	3
03/12/2025	-3,68%	-0,69	18,06	18,36	18,06	18,36	12K	4
02/12/2025	-1,83%	-0,35	18,75	18,82	18,75	18,82	2K	2
01/12/2025	4,95%	0,90	19,10	19,06	19,06	19,10	21K	3
28/11/2025	-4,51%	-0,86	18,20	18,20	18,20	18,20	18	1
27/11/2025	3,81%	0,70	19,06	19,06	19,06	19,06	228	1
26/11/2025	1,55%	0,28	18,36	18,36	18,36	18,36	18	1
25/11/2025	-3,11%	-0,58	18,08	18,10	18,08	18,10	217	2
24/11/2025	6,63%	1,16	18,66	18,64	18,64	18,66	19K	2
21/11/2025	-5,91%	-1,10	17,50	18,36	17,50	18,36	2K	3
19/11/2025	-1,01%	-0,19	18,60	18,60	18,60	18,60	37	1
17/11/2025	-1,93%	-0,37	18,79	19,00	18,79	19,00	207	2
14/11/2025	0,31%	0,06	19,16	19,02	18,90	19,16	1K	6
13/11/2025	-0,83%	-0,16	19,10	19,35	19,10	19,35	458	3
12/11/2025	-1,73%	-0,34	19,26	19,26	19,26	19,26	3K	1
11/11/2025	0,15%	0,03	19,60	19,60	19,60	19,60	392	1
10/11/2025	2,46%	0,47	19,57	19,57	19,57	19,57	293	1
07/11/2025	-3,14%	-0,62	19,10	19,50	19,06	19,50	2K	3
06/11/2025	-	-	19,72	19,79	19,72	19,79	2K	3

Date,Open,High,Low,Close,Volume
30-Sep-26,19.24,19.24,19.24,19.24,38
28-Sep-26,19.22,19.22,19.22,19.22,96
25-Sep-26,19.72,19.72,19.58,19.62,78
24-Sep-26,20.23,20.23,19.90,19.90,8319
23-Sep-26,19.14,19.14,19.14,19.14,19
22-Sep-26,18.72,18.90,18.57,18.90,89717
18-Sep-26,19.38,19.38,19.38,19.38,19
17-Sep-26,19.30,19.32,19.30,19.32,65630
16-Sep-26,19.22,19.24,19.22,19.22,19258
15-Sep-26,19.40,19.40,19.22,19.22,115
14-Sep-26,19.66,19.66,19.66,19.66,19
11-Sep-26,19.06,19.06,18.98,18.98,57
10-Sep-26,18.61,18.70,18.61,18.70,242
09-Sep-26,20.14,20.14,20.14,20.14,40
03-Sep-26,19.94,19.94,19.94,19.94,39
01-Sep-26,20.32,20.32,20.32,20.32,264
28-Aug-26,20.22,20.32,20.22,20.32,263
27-Aug-26,19.74,19.74,19.74,19.74,138
26-Aug-26,20.06,20.11,19.60,19.60,100364
25-Aug-26,19.46,19.46,19.46,19.46,1167
20-Aug-26,18.83,18.83,18.83,18.83,18
18-Aug-26,18.83,18.83,18.83,18.83,37
14-Aug-26,18.83,18.83,18.83,18.83,18
13-Aug-26,18.83,18.83,18.83,18.83,37
12-Aug-26,19.28,19.28,18.64,18.64,245
11-Aug-26,19.08,19.08,19.08,19.08,19
07-Aug-26,19.08,19.08,19.08,19.08,19
04-Aug-26,19.10,19.10,19.10,19.10,955
03-Aug-26,20.00,20.00,20.00,20.00,200
30-Jul-26,19.51,20.29,19.10,19.10,430
29-Jul-26,17.67,19.62,17.67,19.51,3242
27-Jul-26,16.84,16.84,16.84,16.84,235
24-Jul-26,16.99,16.99,16.48,16.48,151
20-Jul-26,17.18,17.18,16.82,16.82,51
16-Jul-26,17.07,17.07,17.07,17.07,119
14-Jul-26,17.07,17.07,17.07,17.07,136
13-Jul-26,16.34,16.34,16.34,16.34,16
09-Jul-26,17.01,17.01,16.66,16.66,33
08-Jul-26,16.66,16.84,16.66,16.84,166
07-Jul-26,16.64,16.66,16.64,16.66,66
06-Jul-26,16.46,16.46,16.46,16.46,49
01-Jul-26,15.53,15.53,15.53,15.53,326
22-Jun-26,15.40,15.53,15.40,15.53,3361
15-Jun-26,15.86,15.86,15.86,15.86,317
10-Jun-26,16.06,16.06,16.04,16.04,64
08-Jun-26,15.74,15.74,15.68,15.68,78
03-Jun-26,15.68,15.68,15.68,15.68,47
01-Jun-26,15.68,15.68,15.68,15.68,344
29-May-26,15.68,15.68,15.68,15.68,15
28-May-26,16.54,16.54,16.54,16.54,49
26-May-26,15.61,15.61,15.58,15.58,202
25-May-26,15.58,15.63,15.58,15.63,31
22-May-26,15.63,15.63,15.58,15.63,296
21-May-26,16.20,16.20,15.88,15.96,1672
20-May-26,16.79,16.79,16.79,16.79,151
19-May-26,17.08,17.08,17.08,17.08,17
12-May-26,16.94,16.94,16.94,16.94,762
11-May-26,17.62,17.62,17.62,17.62,17
07-May-26,18.20,18.54,18.20,18.54,200
06-May-26,17.72,18.50,17.72,18.50,2294
04-May-26,17.72,17.72,17.44,17.62,70
29-Apr-26,17.72,17.72,17.72,17.72,17
27-Apr-26,17.16,17.16,17.16,17.16,17
24-Apr-26,17.74,17.84,17.44,17.44,227
23-Apr-26,17.84,17.84,17.11,17.11,19892
22-Apr-26,18.70,18.70,17.84,18.30,2279
17-Apr-26,19.76,19.83,19.70,19.83,316
15-Apr-26,18.07,18.07,17.74,17.74,323
14-Apr-26,18.74,18.74,18.74,18.74,74
09-Apr-26,19.46,19.46,19.46,19.46,38
07-Apr-26,19.18,19.24,19.18,19.24,9609
01-Apr-26,19.08,19.56,19.08,19.56,477
27-Mar-26,19.08,19.08,19.08,19.08,190
20-Mar-26,19.44,19.44,19.44,19.44,155
19-Mar-26,19.86,19.86,19.72,19.72,256
18-Mar-26,18.96,20.02,18.96,19.78,41676
17-Mar-26,18.78,18.78,18.78,18.78,56
16-Mar-26,18.86,18.86,18.86,18.86,77326
11-Mar-26,18.14,18.14,18.14,18.14,435
09-Mar-26,18.10,18.10,18.10,18.10,217
05-Mar-26,18.10,18.10,18.10,18.10,18
03-Mar-26,18.10,18.10,18.10,18.10,181
02-Mar-26,18.76,18.92,18.58,18.92,863
27-Feb-26,19.04,19.04,18.76,18.76,2309
26-Feb-26,19.40,19.40,18.76,18.76,266
25-Feb-26,20.14,20.14,19.94,19.94,260
23-Feb-26,20.58,20.70,20.58,20.70,597
20-Feb-26,20.20,20.66,20.20,20.66,40
18-Feb-26,20.62,20.62,20.62,20.62,41
10-Feb-26,21.14,21.14,21.14,21.14,211
09-Feb-26,21.46,21.46,21.46,21.46,944
05-Feb-26,21.46,21.46,21.46,21.46,5150
03-Feb-26,22.04,22.04,22.04,22.04,110
02-Feb-26,21.92,21.92,21.85,21.85,5326
30-Jan-26,21.17,21.40,20.60,20.74,4943
29-Jan-26,21.00,21.00,20.64,20.64,1217
28-Jan-26,21.23,21.23,19.98,20.46,6984
26-Jan-26,19.80,19.80,19.80,19.80,39
23-Jan-26,20.22,20.22,20.22,20.22,20
22-Jan-26,19.70,19.70,19.70,19.70,19
20-Jan-26,19.50,19.50,19.43,19.43,3343
16-Jan-26,19.90,19.90,19.90,19.90,6646
12-Jan-26,21.24,21.25,21.24,21.25,148
08-Jan-26,20.80,20.92,20.80,20.92,41
07-Jan-26,20.28,20.28,20.28,20.28,40
06-Jan-26,20.64,20.64,20.64,20.64,20
05-Jan-26,20.46,20.64,20.46,20.64,12296
02-Jan-26,20.86,21.06,20.86,21.06,12656
22-Dec-25,20.68,20.78,20.68,20.78,124
19-Dec-25,20.32,20.58,20.32,20.58,244
17-Dec-25,20.54,20.58,20.54,20.58,184
12-Dec-25,19.80,19.81,19.80,19.81,2138
11-Dec-25,19.26,19.44,19.10,19.18,21152
08-Dec-25,19.06,19.06,19.06,19.06,1906
05-Dec-25,19.06,19.10,19.06,19.10,2383
04-Dec-25,18.06,18.06,17.98,17.98,755
03-Dec-25,18.36,18.36,18.06,18.06,11592
02-Dec-25,18.82,18.82,18.75,18.75,2138
01-Dec-25,19.06,19.10,19.06,19.10,21080
28-Nov-25,18.20,18.20,18.20,18.20,18
27-Nov-25,19.06,19.06,19.06,19.06,228
26-Nov-25,18.36,18.36,18.36,18.36,18
25-Nov-25,18.10,18.10,18.08,18.08,217
24-Nov-25,18.64,18.66,18.64,18.66,18678
21-Nov-25,18.36,18.36,17.50,17.50,2225
19-Nov-25,18.60,18.60,18.60,18.60,37
17-Nov-25,19.00,19.00,18.79,18.79,207
14-Nov-25,19.02,19.16,18.90,19.16,1067
13-Nov-25,19.35,19.35,19.10,19.10,458
12-Nov-25,19.26,19.26,19.26,19.26,2889
11-Nov-25,19.60,19.60,19.60,19.60,392
10-Nov-25,19.57,19.57,19.57,19.57,293
07-Nov-25,19.50,19.50,19.06,19.10,2100
06-Nov-25,19.79,19.79,19.72,19.72,2096

*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: E1DU34