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
24/04/2024	-14,36%	-4,41	26,31	29,70	25,74	29,70	353K	209
23/04/2024	0,39%	0,12	30,72	30,72	30,54	30,96	55K	120
22/04/2024	3,55%	1,05	30,60	29,67	29,67	30,60	818	2
19/04/2024	-2,76%	-0,84	29,55	30,46	29,31	30,46	3K	5
18/04/2024	2,95%	0,87	30,39	30,42	30,39	30,42	121	3
17/04/2024	-1,40%	-0,42	29,52	29,77	29,52	29,77	15K	2
16/04/2024	1,53%	0,45	29,94	29,94	29,94	29,94	598	2
15/04/2024	-1,60%	-0,48	29,49	30,36	29,34	30,36	42K	42
12/04/2024	-1,48%	-0,45	29,97	30,00	29,97	30,00	4K	2
11/04/2024	3,47%	1,02	30,42	29,72	29,72	30,60	218K	133
10/04/2024	4,59%	1,29	29,40	29,19	29,19	29,40	87	3

09/04/2024	-1,75%	-0,50	28,11	28,51	27,96	28,51	5K	8
08/04/2024	-0,87%	-0,25	28,61	28,86	28,45	28,86	11K	9
05/04/2024	0,94%	0,27	28,86	28,77	28,77	28,88	13K	7
04/04/2024	-2,85%	-0,84	28,59	28,68	28,53	29,07	222K	104
03/04/2024	0,62%	0,18	29,43	29,43	29,43	29,43	54K	2
02/04/2024	-0,71%	-0,21	29,25	29,46	28,81	29,46	5K	23
01/04/2024	1,66%	0,48	29,46	29,70	29,46	29,70	15K	4
28/03/2024	2,01%	0,57	28,98	29,04	28,98	29,37	1K	5
27/03/2024	-3,47%	-1,02	28,41	29,25	28,05	29,25	168K	157
26/03/2024	-1,70%	-0,51	29,43	29,70	29,43	29,70	36K	110
25/03/2024	-3,88%	-1,21	29,94	29,97	29,94	30,01	30K	61
22/03/2024	-1,39%	-0,44	31,15	31,04	30,93	31,37	15K	11
21/03/2024	0,48%	0,15	31,59	31,56	31,56	31,89	49K	115
20/03/2024	1,42%	0,44	31,44	30,87	30,87	31,71	42K	115
19/03/2024	1,74%	0,53	31,00	30,66	30,66	31,00	26K	4
18/03/2024	-1,68%	-0,52	30,47	30,42	30,42	30,84	85K	105
15/03/2024	-0,19%	-0,06	30,99	31,05	30,99	31,05	6K	2
14/03/2024	-1,46%	-0,46	31,05	30,84	30,57	31,05	16K	8
13/03/2024	7,07%	2,08	31,51	30,96	30,96	31,60	75K	11
12/03/2024	0,10%	0,03	29,43	29,40	29,16	29,76	42K	7
11/03/2024	-1,41%	-0,42	29,40	29,85	29,30	29,85	70K	125
08/03/2024	0,40%	0,12	29,82	29,85	29,10	29,88	131K	142
07/03/2024	-4,62%	-1,44	29,70	30,87	29,52	30,99	17K	13
06/03/2024	0,06%	0,02	31,14	31,53	30,75	31,53	106K	7
05/03/2024	-2,14%	-0,68	31,12	31,59	31,07	31,59	144K	6
04/03/2024	-0,19%	-0,06	31,80	32,43	31,80	32,43	15K	7
01/03/2024	2,54%	0,79	31,86	31,98	31,71	32,04	116K	118
29/02/2024	2,81%	0,85	31,07	30,25	30,25	31,23	29K	6
28/02/2024	-1,44%	-0,44	30,22	30,33	30,00	30,33	71K	8
27/02/2024	-0,29%	-0,09	30,66	30,60	30,33	31,08	41K	28
26/02/2024	0,59%	0,18	30,75	30,98	30,48	30,98	79K	115
23/02/2024	2,62%	0,78	30,57	30,27	30,00	30,57	85K	125
22/02/2024	3,01%	0,87	29,79	29,67	29,07	30,00	61K	34
21/02/2024	-2,23%	-0,66	28,92	29,73	28,92	30,09	62K	11
20/02/2024	0,27%	0,08	29,58	29,92	29,19	30,39	161K	16
19/02/2024	-2,16%	-0,65	29,50	30,25	29,50	31,01	138K	68
16/02/2024	0,50%	0,15	30,15	30,00	29,85	30,15	13K	3
15/02/2024	-1,64%	-0,50	30,00	30,72	29,84	30,72	37K	9
14/02/2024	4,56%	1,33	30,50	29,94	29,82	30,50	193K	170
09/02/2024	0,14%	0,04	29,17	28,41	28,41	29,17	100K	10
08/02/2024	9,47%	2,52	29,13	29,04	28,62	29,70	226K	114
07/02/2024	-0,22%	-0,06	26,61	26,04	26,04	26,67	33K	6
06/02/2024	1,95%	0,51	26,67	26,85	26,61	27,39	37K	6
05/02/2024	-2,24%	-0,60	26,16	26,76	26,16	26,76	92K	6
02/02/2024	3,48%	0,90	26,76	25,95	25,95	27,21	42K	10
01/02/2024	3,36%	0,84	25,86	25,60	25,60	26,48	29K	8
31/01/2024	-0,48%	-0,12	25,02	24,84	24,84	25,11	8K	7
30/01/2024	1,09%	0,27	25,14	25,37	25,14	25,50	37K	6
29/01/2024	-5,15%	-1,35	24,87	25,37	24,00	25,37	57K	12
26/01/2024	-1,09%	-0,29	26,22	26,55	26,07	26,55	46K	4
25/01/2024	7,07%	1,75	26,51	25,39	25,39	26,58	58K	12
24/01/2024	4,52%	1,07	24,76	23,85	23,85	26,32	86K	24
23/01/2024	4,36%	0,99	23,69	23,80	23,54	23,80	33K	3
22/01/2024	-1,99%	-0,46	22,70	23,00	22,46	23,00	83K	22
19/01/2024	-4,49%	-1,09	23,16	24,25	23,16	24,25	16K	7
18/01/2024	-1,34%	-0,33	24,25	24,86	24,20	24,86	10K	9
17/01/2024	-1,99%	-0,50	24,58	24,36	23,76	24,58	397K	231
16/01/2024	-1,34%	-0,34	25,08	24,96	24,96	25,41	169K	8
15/01/2024	0,47%	0,12	25,42	25,35	24,77	25,42	29K	9
12/01/2024	1,61%	0,40	25,30	25,23	25,16	25,38	308K	222
11/01/2024	2,47%	0,60	24,90	24,99	24,84	25,08	75K	9
10/01/2024	-0,33%	-0,08	24,30	24,94	24,30	24,94	27K	3
09/01/2024	-0,41%	-0,10	24,38	24,38	24,28	24,48	21K	7
08/01/2024	-2,08%	-0,52	24,48	24,70	24,16	24,70	312K	163
05/01/2024	-1,42%	-0,36	25,00	25,17	24,75	25,29	277K	203
04/01/2024	6,11%	1,46	25,36	24,50	24,50	25,36	129K	22
03/01/2024	0,72%	0,17	23,90	23,50	23,50	23,90	10K	26
02/01/2024	5,19%	1,17	23,73	23,00	23,00	23,73	47K	6
28/12/2023	-1,74%	-0,40	22,56	23,50	22,56	23,55	112K	14
27/12/2023	0,13%	0,03	22,96	22,90	22,90	23,20	10K	5
26/12/2023	-0,61%	-0,14	22,93	22,98	22,93	23,28	9K	17
22/12/2023	-2,58%	-0,61	23,07	22,46	22,46	23,07	37K	6
21/12/2023	0,77%	0,18	23,68	23,50	23,32	23,82	27K	8
20/12/2023	-4,28%	-1,05	23,50	24,22	23,50	24,22	225K	25
19/12/2023	-0,69%	-0,17	24,55	24,71	24,55	24,80	6K	3
18/12/2023	2,32%	0,56	24,72	25,80	24,66	25,80	334K	111
15/12/2023	-7,22%	-1,88	24,16	25,06	23,68	25,06	303K	23
14/12/2023	-3,56%	-0,96	26,04	27,00	25,86	27,00	243K	185
13/12/2023	-1,82%	-0,50	27,00	26,88	26,40	27,03	61K	21
12/12/2023	6,10%	1,58	27,50	25,98	25,98	27,63	389K	165
11/12/2023	-1,26%	-0,33	25,92	25,95	25,71	26,35	356K	243
08/12/2023	0,92%	0,24	26,25	26,34	26,25	26,43	5K	6
07/12/2023	1,64%	0,42	26,01	25,50	25,50	26,05	60K	125
06/12/2023	2,16%	0,54	25,59	25,53	25,50	25,80	39K	112
05/12/2023	-7,22%	-1,95	25,05	27,00	25,02	27,00	25K	15
04/12/2023	2,04%	0,54	27,00	26,52	26,49	27,00	29K	8
01/12/2023	-1,12%	-0,30	26,46	26,79	26,31	26,79	111K	13
30/11/2023	4,45%	1,14	26,76	25,62	25,62	26,85	236K	184
29/11/2023	1,83%	0,46	25,62	25,65	25,30	25,66	42K	117
28/11/2023	2,69%	0,66	25,16	24,50	24,50	25,44	89K	134
27/11/2023	-0,41%	-0,10	24,50	24,60	24,40	24,60	15K	9
24/11/2023	4,59%	1,08	24,60	23,46	23,46	24,86	459K	248
23/11/2023	-0,34%	-0,08	23,52	23,32	23,32	23,52	513	3
22/11/2023	-0,42%	-0,10	23,60	23,50	23,25	23,62	58K	115
21/11/2023	2,24%	0,52	23,70	22,90	22,90	23,79	47K	118
20/11/2023	3,90%	0,87	23,18	22,70	22,70	23,30	212K	163
17/11/2023	-0,31%	-0,07	22,31	22,40	22,30	22,46	108K	136
16/11/2023	-0,97%	-0,22	22,38	22,14	21,96	22,54	450K	200
14/11/2023	0,00%	0,00	22,60	22,60	22,54	22,60	21K	4
13/11/2023	2,26%	0,50	22,60	22,30	22,30	22,82	201K	9
10/11/2023	-0,63%	-0,14	22,10	22,06	22,04	22,28	199K	186
09/11/2023	0,00%	0,00	22,24	22,41	22,20	22,70	41K	7
08/11/2023	1,00%	0,22	22,24	22,18	21,89	22,24	14K	7
07/11/2023	4,26%	0,90	22,02	21,36	21,36	22,02	704K	357
06/11/2023	-2,54%	-0,55	21,12	21,67	21,08	22,28	74K	6
03/11/2023	-1,23%	-0,27	21,67	22,16	21,56	22,16	34K	10
01/11/2023	-0,36%	-0,08	21,94	22,02	21,84	22,14	87K	47
31/10/2023	0,32%	0,07	22,02	21,95	21,82	22,28	162K	151
30/10/2023	2,57%	0,55	21,95	21,84	21,84	22,07	55K	4
27/10/2023	-3,12%	-0,69	21,40	22,97	21,26	22,97	41K	22
26/10/2023	2,08%	0,45	22,09	22,22	21,52	23,00	231K	197
25/10/2023	3,54%	0,74	21,64	20,88	20,88	22,12	48K	10
24/10/2023	2,75%	0,56	20,90	20,30	20,30	21,24	123K	13
23/10/2023	0,30%	0,06	20,34	20,24	20,24	20,34	19K	2
20/10/2023	-0,98%	-0,20	20,28	20,33	20,22	20,33	15K	3
19/10/2023	-2,29%	-0,48	20,48	21,87	20,48	21,87	25K	10
18/10/2023	1,35%	0,28	20,96	20,78	20,66	21,23	15K	8
17/10/2023	-2,36%	-0,50	20,68	20,98	20,64	20,98	318K	46
16/10/2023	-0,38%	-0,08	21,18	21,38	21,04	21,38	41K	7
13/10/2023	-4,28%	-0,95	21,26	21,29	21,16	21,30	26K	28
11/10/2023	4,17%	0,89	22,21	21,72	21,60	22,21	236K	192
10/10/2023	1,77%	0,37	21,32	21,46	21,32	21,46	119K	5
09/10/2023	-	-	20,95	20,72	20,66	21,00	92K	7

Date,Open,High,Low,Close,Volume
24-Apr-24,29.70,29.70,25.74,26.31,353250
23-Apr-24,30.72,30.96,30.54,30.72,55354
22-Apr-24,29.67,30.60,29.67,30.60,818
19-Apr-24,30.46,30.46,29.31,29.55,3460
18-Apr-24,30.42,30.42,30.39,30.39,121
17-Apr-24,29.77,29.77,29.52,29.52,15418
16-Apr-24,29.94,29.94,29.94,29.94,598
15-Apr-24,30.36,30.36,29.34,29.49,41648
12-Apr-24,30.00,30.00,29.97,29.97,3926
11-Apr-24,29.72,30.60,29.72,30.42,217601
10-Apr-24,29.19,29.40,29.19,29.40,87
09-Apr-24,28.51,28.51,27.96,28.11,4937
08-Apr-24,28.86,28.86,28.45,28.61,11066
05-Apr-24,28.77,28.88,28.77,28.86,13210
04-Apr-24,28.68,29.07,28.53,28.59,221606
03-Apr-24,29.43,29.43,29.43,29.43,54445
02-Apr-24,29.46,29.46,28.81,29.25,4526
01-Apr-24,29.70,29.70,29.46,29.46,14790
28-Mar-24,29.04,29.37,28.98,28.98,1369
27-Mar-24,29.25,29.25,28.05,28.41,168379
26-Mar-24,29.70,29.70,29.43,29.43,35997
25-Mar-24,29.97,30.01,29.94,29.94,30014
22-Mar-24,31.04,31.37,30.93,31.15,14839
21-Mar-24,31.56,31.89,31.56,31.59,49482
20-Mar-24,30.87,31.71,30.87,31.44,41963
19-Mar-24,30.66,31.00,30.66,31.00,26236
18-Mar-24,30.42,30.84,30.42,30.47,84992
15-Mar-24,31.05,31.05,30.99,30.99,5584
14-Mar-24,30.84,31.05,30.57,31.05,16477
13-Mar-24,30.96,31.60,30.96,31.51,74827
12-Mar-24,29.40,29.76,29.16,29.43,42483
11-Mar-24,29.85,29.85,29.30,29.40,70001
08-Mar-24,29.85,29.88,29.10,29.82,130570
07-Mar-24,30.87,30.99,29.52,29.70,17474
06-Mar-24,31.53,31.53,30.75,31.14,106081
05-Mar-24,31.59,31.59,31.07,31.12,144384
04-Mar-24,32.43,32.43,31.80,31.80,15104
01-Mar-24,31.98,32.04,31.71,31.86,116075
29-Feb-24,30.25,31.23,30.25,31.07,28918
28-Feb-24,30.33,30.33,30.00,30.22,71000
27-Feb-24,30.60,31.08,30.33,30.66,41339
26-Feb-24,30.98,30.98,30.48,30.75,79274
23-Feb-24,30.27,30.57,30.00,30.57,85072
22-Feb-24,29.67,30.00,29.07,29.79,60802
21-Feb-24,29.73,30.09,28.92,28.92,62020
20-Feb-24,29.92,30.39,29.19,29.58,161341
19-Feb-24,30.25,31.01,29.50,29.50,137779
16-Feb-24,30.00,30.15,29.85,30.15,13107
15-Feb-24,30.72,30.72,29.84,30.00,36912
14-Feb-24,29.94,30.50,29.82,30.50,192842
09-Feb-24,28.41,29.17,28.41,29.17,99977
08-Feb-24,29.04,29.70,28.62,29.13,226463
07-Feb-24,26.04,26.67,26.04,26.61,33131
06-Feb-24,26.85,27.39,26.61,26.67,36620
05-Feb-24,26.76,26.76,26.16,26.16,91753
02-Feb-24,25.95,27.21,25.95,26.76,42019
01-Feb-24,25.60,26.48,25.60,25.86,29060
31-Jan-24,24.84,25.11,24.84,25.02,7992
30-Jan-24,25.37,25.50,25.14,25.14,37131
29-Jan-24,25.37,25.37,24.00,24.87,57492
26-Jan-24,26.55,26.55,26.07,26.22,46413
25-Jan-24,25.39,26.58,25.39,26.51,58313
24-Jan-24,23.85,26.32,23.85,24.76,86220
23-Jan-24,23.80,23.80,23.54,23.69,33276
22-Jan-24,23.00,23.00,22.46,22.70,83043
19-Jan-24,24.25,24.25,23.16,23.16,16026
18-Jan-24,24.86,24.86,24.20,24.25,10046
17-Jan-24,24.36,24.58,23.76,24.58,396546
16-Jan-24,24.96,25.41,24.96,25.08,169379
15-Jan-24,25.35,25.42,24.77,25.42,28983
12-Jan-24,25.23,25.38,25.16,25.30,308065
11-Jan-24,24.99,25.08,24.84,24.90,75222
10-Jan-24,24.94,24.94,24.30,24.30,27170
09-Jan-24,24.38,24.48,24.28,24.38,21074
08-Jan-24,24.70,24.70,24.16,24.48,312101
05-Jan-24,25.17,25.29,24.75,25.00,276524
04-Jan-24,24.50,25.36,24.50,25.36,128717
03-Jan-24,23.50,23.90,23.50,23.90,9757
02-Jan-24,23.00,23.73,23.00,23.73,47131
28-Dec-23,23.50,23.55,22.56,22.56,111991
27-Dec-23,22.90,23.20,22.90,22.96,9590
26-Dec-23,22.98,23.28,22.93,22.93,9214
22-Dec-23,22.46,23.07,22.46,23.07,36788
21-Dec-23,23.50,23.82,23.32,23.68,27422
20-Dec-23,24.22,24.22,23.50,23.50,224976
19-Dec-23,24.71,24.80,24.55,24.55,6187
18-Dec-23,25.80,25.80,24.66,24.72,334296
15-Dec-23,25.06,25.06,23.68,24.16,303279
14-Dec-23,27.00,27.00,25.86,26.04,243105
13-Dec-23,26.88,27.03,26.40,27.00,60546
12-Dec-23,25.98,27.63,25.98,27.50,388611
11-Dec-23,25.95,26.35,25.71,25.92,356221
08-Dec-23,26.34,26.43,26.25,26.25,5267
07-Dec-23,25.50,26.05,25.50,26.01,60072
06-Dec-23,25.53,25.80,25.50,25.59,39096
05-Dec-23,27.00,27.00,25.02,25.05,25288
04-Dec-23,26.52,27.00,26.49,27.00,28782
01-Dec-23,26.79,26.79,26.31,26.46,110566
30-Nov-23,25.62,26.85,25.62,26.76,235778
29-Nov-23,25.65,25.66,25.30,25.62,42136
28-Nov-23,24.50,25.44,24.50,25.16,89398
27-Nov-23,24.60,24.60,24.40,24.50,15470
24-Nov-23,23.46,24.86,23.46,24.60,458652
23-Nov-23,23.32,23.52,23.32,23.52,513
22-Nov-23,23.50,23.62,23.25,23.60,58107
21-Nov-23,22.90,23.79,22.90,23.70,47027
20-Nov-23,22.70,23.30,22.70,23.18,211585
17-Nov-23,22.40,22.46,22.30,22.31,107948
16-Nov-23,22.14,22.54,21.96,22.38,450120
14-Nov-23,22.60,22.60,22.54,22.60,21479
13-Nov-23,22.30,22.82,22.30,22.60,200849
10-Nov-23,22.06,22.28,22.04,22.10,199416
09-Nov-23,22.41,22.70,22.20,22.24,40918
08-Nov-23,22.18,22.24,21.89,22.24,13760
07-Nov-23,21.36,22.02,21.36,22.02,704426
06-Nov-23,21.67,22.28,21.08,21.12,74335
03-Nov-23,22.16,22.16,21.56,21.67,34001
01-Nov-23,22.02,22.14,21.84,21.94,87133
31-Oct-23,21.95,22.28,21.82,22.02,161783
30-Oct-23,21.84,22.07,21.84,21.95,54542
27-Oct-23,22.97,22.97,21.26,21.40,40567
26-Oct-23,22.22,23.00,21.52,22.09,231495
25-Oct-23,20.88,22.12,20.88,21.64,47581
24-Oct-23,20.30,21.24,20.30,20.90,122898
23-Oct-23,20.24,20.34,20.24,20.34,19470
20-Oct-23,20.33,20.33,20.22,20.28,15084
19-Oct-23,21.87,21.87,20.48,20.48,24938
18-Oct-23,20.78,21.23,20.66,20.96,14667
17-Oct-23,20.98,20.98,20.64,20.68,318321
16-Oct-23,21.38,21.38,21.04,21.18,41045
13-Oct-23,21.29,21.30,21.16,21.26,25524
11-Oct-23,21.72,22.21,21.60,22.21,235709
10-Oct-23,21.46,21.46,21.32,21.32,118610
09-Oct-23,20.72,21.00,20.66,20.95,91823

*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