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
01/07/2022	0,00%	0,00	7,15	7,15	7,01	7,35	156K	236
30/06/2022	2,58%	0,18	7,15	7,00	6,83	7,25	356K	488
29/06/2022	6,57%	0,43	6,97	6,53	6,47	7,06	178K	127
28/06/2022	-1,21%	-0,08	6,54	6,59	6,49	6,75	74K	62
27/06/2022	-4,34%	-0,30	6,62	7,00	6,35	7,01	60K	275
24/06/2022	2,98%	0,20	6,92	7,00	6,67	7,12	142K	287
23/06/2022	-7,57%	-0,55	6,72	7,72	6,51	7,72	304K	369
22/06/2022	2,25%	0,16	7,27	7,09	6,90	7,41	55K	191
21/06/2022	-7,78%	-0,60	7,11	7,60	6,60	7,60	124K	159
20/06/2022	2,80%	0,21	7,71	7,60	7,17	8,03	18K	62
17/06/2022	-5,06%	-0,40	7,50	7,86	7,01	7,90	71K	136

15/06/2022	6,76%	0,50	7,90	7,50	7,15	8,11	448K	195
14/06/2022	27,59%	1,60	7,40	6,01	6,01	7,53	245K	226
13/06/2022	6,42%	0,35	5,80	6,03	5,59	6,19	73K	100
10/06/2022	14,98%	0,71	5,45	5,01	5,01	5,64	113K	105
09/06/2022	-16,84%	-0,96	4,74	5,59	4,74	5,59	46K	73
08/06/2022	19,50%	0,93	5,70	4,81	4,81	5,70	171K	113
07/06/2022	5,53%	0,25	4,77	4,56	4,53	4,77	12K	27
06/06/2022	9,98%	0,41	4,52	4,11	4,11	4,66	40K	39
03/06/2022	-3,75%	-0,16	4,11	4,22	4,11	4,23	3K	12
02/06/2022	5,43%	0,22	4,27	4,10	4,05	4,30	5K	18
01/06/2022	-2,64%	-0,11	4,05	4,16	4,02	4,16	1K	10
31/05/2022	15,56%	0,56	4,16	4,07	4,02	4,35	88K	145
30/05/2022	-4,51%	-0,17	3,60	3,34	3,34	3,84	133	6
27/05/2022	0,27%	0,01	3,77	3,68	3,66	3,80	10K	26
26/05/2022	6,52%	0,23	3,76	3,65	3,65	3,76	14K	20
25/05/2022	-7,11%	-0,27	3,53	3,60	3,49	3,62	21K	30
24/05/2022	-1,55%	-0,06	3,80	3,80	3,80	3,80	7	1
23/05/2022	-4,69%	-0,19	3,86	3,93	3,81	3,93	9K	23
20/05/2022	-0,49%	-0,02	4,05	4,08	4,02	4,19	6K	13
19/05/2022	8,53%	0,32	4,07	3,73	3,70	4,10	31K	20
18/05/2022	0,00%	0,00	3,75	3,72	3,72	3,80	6K	7
17/05/2022	0,27%	0,01	3,75	3,73	3,73	3,95	5K	18
16/05/2022	-0,27%	-0,01	3,74	3,75	3,69	3,80	7K	16
13/05/2022	11,61%	0,39	3,75	3,57	3,57	3,76	9K	33
12/05/2022	-1,47%	-0,05	3,36	3,28	3,28	3,44	979	15
11/05/2022	0,29%	0,01	3,41	3,37	3,29	3,44	77K	37
10/05/2022	-2,58%	-0,09	3,40	3,54	3,37	3,54	63K	31
09/05/2022	-15,90%	-0,66	3,49	4,10	3,49	4,10	98K	37
06/05/2022	-1,19%	-0,05	4,15	4,49	4,09	4,49	11K	21
05/05/2022	-2,33%	-0,10	4,20	4,24	4,16	4,25	9K	23
04/05/2022	-1,60%	-0,07	4,30	4,36	4,17	4,36	83K	22
03/05/2022	0,69%	0,03	4,37	4,34	4,34	4,47	51K	33
02/05/2022	5,34%	0,22	4,34	4,54	4,18	4,54	31K	78
29/04/2022	11,65%	0,43	4,12	3,80	3,80	4,28	133K	99
28/04/2022	2,79%	0,10	3,69	3,60	3,52	3,70	69K	30
27/04/2022	10,46%	0,34	3,59	3,28	3,28	3,59	128K	59
26/04/2022	-3,27%	-0,11	3,25	3,36	3,25	3,36	147K	31
25/04/2022	2,13%	0,07	3,36	3,20	3,20	3,38	48K	38
22/04/2022	-0,30%	-0,01	3,29	3,35	3,22	3,44	8K	25
20/04/2022	-2,37%	-0,08	3,30	3,29	3,24	3,31	12K	23
19/04/2022	3,68%	0,12	3,38	3,20	3,20	3,44	26K	42
18/04/2022	-6,05%	-0,21	3,26	3,47	3,24	3,47	43K	52
14/04/2022	-2,80%	-0,10	3,47	3,57	3,42	3,57	15K	77
13/04/2022	3,48%	0,12	3,57	3,46	3,46	3,78	58K	78
12/04/2022	1,47%	0,05	3,45	3,40	3,40	3,74	306K	177
11/04/2022	794,74%	3,02	3,40	3,28	3,00	3,48	546K	371
08/04/2022	2,70%	0,01	0,38	0,37	0,37	0,39	22K	117
07/04/2022	-5,13%	-0,02	0,37	0,39	0,37	0,40	6K	82
06/04/2022	0,00%	0,00	0,39	0,39	0,38	0,40	18K	114
05/04/2022	0,00%	0,00	0,39	0,40	0,38	0,40	12K	80
04/04/2022	5,41%	0,02	0,39	0,37	0,37	0,40	72K	115
01/04/2022	-2,63%	-0,01	0,37	0,40	0,37	0,40	124K	118
31/03/2022	-5,00%	-0,02	0,38	0,40	0,36	0,40	153K	178
30/03/2022	2,56%	0,01	0,40	0,39	0,39	0,40	18K	62
29/03/2022	-2,50%	-0,01	0,39	0,40	0,38	0,41	40K	135
28/03/2022	0,00%	0,00	0,40	0,40	0,39	0,42	35K	149
25/03/2022	-9,09%	-0,04	0,40	0,40	0,38	0,41	83K	174
24/03/2022	2,33%	0,01	0,44	0,45	0,41	0,45	36K	141
23/03/2022	0,00%	0,00	0,43	0,43	0,41	0,46	173K	128
22/03/2022	10,26%	0,04	0,43	0,41	0,41	0,45	180K	219
21/03/2022	-7,14%	-0,03	0,39	0,42	0,39	0,42	65K	115
18/03/2022	13,51%	0,05	0,42	0,39	0,38	0,45	526K	226
17/03/2022	-9,76%	-0,04	0,37	0,39	0,37	0,40	169K	134
16/03/2022	10,81%	0,04	0,41	0,40	0,37	0,42	361K	192
15/03/2022	23,33%	0,07	0,37	0,27	0,27	0,37	218K	246
14/03/2022	-11,76%	-0,04	0,30	0,33	0,30	0,33	37K	162
11/03/2022	-12,82%	-0,05	0,34	0,39	0,32	0,39	245K	180
10/03/2022	-9,30%	-0,04	0,39	0,42	0,38	0,42	62K	108
09/03/2022	7,50%	0,03	0,43	0,42	0,41	0,43	26K	92
08/03/2022	2,56%	0,01	0,40	0,42	0,39	0,42	28K	62
07/03/2022	-2,50%	-0,01	0,39	0,40	0,39	0,42	49K	97
04/03/2022	-9,09%	-0,04	0,40	0,44	0,40	0,44	191K	177
03/03/2022	-6,38%	-0,03	0,44	0,47	0,43	0,47	56K	157
02/03/2022	-2,08%	-0,01	0,47	0,47	0,47	0,48	19K	42
25/02/2022	-2,04%	-0,01	0,48	0,51	0,47	0,51	18K	123
24/02/2022	2,08%	0,01	0,49	0,46	0,46	0,50	15K	86
23/02/2022	-4,00%	-0,02	0,48	0,50	0,48	0,53	130K	101
22/02/2022	0,00%	0,00	0,50	0,50	0,49	0,52	89K	95
21/02/2022	-7,41%	-0,04	0,50	0,51	0,49	0,54	9K	70
18/02/2022	-1,82%	-0,01	0,54	0,54	0,51	0,58	122K	78
17/02/2022	-1,79%	-0,01	0,55	0,56	0,54	0,57	8K	34
16/02/2022	-1,75%	-0,01	0,56	0,57	0,52	0,60	255K	93
15/02/2022	9,62%	0,05	0,57	0,55	0,52	0,57	88K	81
14/02/2022	-3,70%	-0,02	0,52	0,51	0,50	0,53	76K	96
11/02/2022	-5,26%	-0,03	0,54	0,55	0,52	0,57	188K	110
10/02/2022	0,00%	0,00	0,57	0,57	0,55	0,58	100K	102
09/02/2022	1,79%	0,01	0,57	0,56	0,55	0,58	68K	97
08/02/2022	5,66%	0,03	0,56	0,53	0,53	0,56	26K	71
07/02/2022	3,92%	0,02	0,53	0,51	0,51	0,55	370K	94
04/02/2022	2,00%	0,01	0,51	0,51	0,48	0,53	27K	81
03/02/2022	0,00%	0,00	0,50	0,48	0,48	0,51	23K	70
02/02/2022	0,00%	0,00	0,50	0,50	0,48	0,51	248K	86
01/02/2022	-1,96%	-0,01	0,50	0,51	0,48	0,51	41K	81
31/01/2022	8,51%	0,04	0,51	0,48	0,47	0,51	198K	94
28/01/2022	2,17%	0,01	0,47	0,51	0,44	0,51	253K	109
27/01/2022	-8,00%	-0,04	0,46	0,50	0,46	0,50	322K	178
26/01/2022	-5,66%	-0,03	0,50	0,54	0,50	0,55	215K	113
25/01/2022	-1,85%	-0,01	0,53	0,54	0,51	0,54	254K	158
24/01/2022	-5,26%	-0,03	0,54	0,57	0,51	0,57	754K	128
21/01/2022	-8,06%	-0,05	0,57	0,62	0,57	0,64	553K	187
20/01/2022	0,00%	0,00	0,62	0,65	0,62	0,66	540K	87
19/01/2022	-1,59%	-0,01	0,62	0,63	0,62	0,65	245K	83
18/01/2022	-13,70%	-0,10	0,63	0,70	0,62	0,70	238K	180
17/01/2022	8,96%	0,06	0,73	0,75	0,67	0,75	24K	124
14/01/2022	0,00%	0,00	0,67	0,67	0,64	0,68	227K	73
13/01/2022	-5,63%	-0,04	0,67	0,71	0,67	0,71	245K	113
12/01/2022	0,00%	0,00	0,71	0,73	0,71	0,74	226K	98
11/01/2022	4,41%	0,03	0,71	0,69	0,67	0,72	197K	76
10/01/2022	-4,23%	-0,03	0,68	0,71	0,67	0,71	174K	89
07/01/2022	0,00%	0,00	0,71	0,74	0,70	0,74	3K	69
06/01/2022	2,90%	0,02	0,71	0,69	0,69	0,73	248K	85
05/01/2022	-5,48%	-0,04	0,69	0,75	0,69	0,75	346K	98
04/01/2022	-3,95%	-0,03	0,73	0,77	0,71	0,84	309K	88
03/01/2022	7,04%	0,05	0,76	0,76	0,76	0,81	309K	88
30/12/2021	-1,39%	-0,01	0,71	0,72	0,70	0,81	284K	819
29/12/2021	-5,26%	-0,04	0,72	0,76	0,71	0,76	230K	103
28/12/2021	1,33%	0,01	0,76	0,77	0,75	0,79	49K	78
27/12/2021	-3,85%	-0,03	0,75	0,77	0,75	0,79	5K	37
23/12/2021	-1,27%	-0,01	0,78	0,79	0,76	0,80	25K	50
22/12/2021	-1,25%	-0,01	0,79	0,78	0,78	0,81	96K	39
21/12/2021	1,27%	0,01	0,80	0,79	0,79	0,82	15K	62
20/12/2021	-1,25%	-0,01	0,79	0,79	0,77	0,80	176K	72
17/12/2021	-	-	0,80	0,80	0,78	0,82	152K	56

Date,Open,High,Low,Close,Volume
01-Jul-22,7.15,7.35,7.01,7.15,156368
30-Jun-22,7.00,7.25,6.83,7.15,355834
29-Jun-22,6.53,7.06,6.47,6.97,177741
28-Jun-22,6.59,6.75,6.49,6.54,73530
27-Jun-22,7.00,7.01,6.35,6.62,59828
24-Jun-22,7.00,7.12,6.67,6.92,141512
23-Jun-22,7.72,7.72,6.51,6.72,304384
22-Jun-22,7.09,7.41,6.90,7.27,55019
21-Jun-22,7.60,7.60,6.60,7.11,124479
20-Jun-22,7.60,8.03,7.17,7.71,17922
17-Jun-22,7.86,7.90,7.01,7.50,71193
15-Jun-22,7.50,8.11,7.15,7.90,448288
14-Jun-22,6.01,7.53,6.01,7.40,245450
13-Jun-22,6.03,6.19,5.59,5.80,72822
10-Jun-22,5.01,5.64,5.01,5.45,113275
09-Jun-22,5.59,5.59,4.74,4.74,46102
08-Jun-22,4.81,5.70,4.81,5.70,170985
07-Jun-22,4.56,4.77,4.53,4.77,12424
06-Jun-22,4.11,4.66,4.11,4.52,39903
03-Jun-22,4.22,4.23,4.11,4.11,2582
02-Jun-22,4.10,4.30,4.05,4.27,5117
01-Jun-22,4.16,4.16,4.02,4.05,1434
31-May-22,4.07,4.35,4.02,4.16,88232
30-May-22,3.34,3.84,3.34,3.60,133
27-May-22,3.68,3.80,3.66,3.77,10021
26-May-22,3.65,3.76,3.65,3.76,13659
25-May-22,3.60,3.62,3.49,3.53,20729
24-May-22,3.80,3.80,3.80,3.80,7
23-May-22,3.93,3.93,3.81,3.86,9197
20-May-22,4.08,4.19,4.02,4.05,6475
19-May-22,3.73,4.10,3.70,4.07,31431
18-May-22,3.72,3.80,3.72,3.75,5593
17-May-22,3.73,3.95,3.73,3.75,4951
16-May-22,3.75,3.80,3.69,3.74,6690
13-May-22,3.57,3.76,3.57,3.75,8786
12-May-22,3.28,3.44,3.28,3.36,979
11-May-22,3.37,3.44,3.29,3.41,76856
10-May-22,3.54,3.54,3.37,3.40,63485
09-May-22,4.10,4.10,3.49,3.49,97872
06-May-22,4.49,4.49,4.09,4.15,10856
05-May-22,4.24,4.25,4.16,4.20,9051
04-May-22,4.36,4.36,4.17,4.30,82670
03-May-22,4.34,4.47,4.34,4.37,50853
02-May-22,4.54,4.54,4.18,4.34,30679
29-Apr-22,3.80,4.28,3.80,4.12,133109
28-Apr-22,3.60,3.70,3.52,3.69,68524
27-Apr-22,3.28,3.59,3.28,3.59,127719
26-Apr-22,3.36,3.36,3.25,3.25,147064
25-Apr-22,3.20,3.38,3.20,3.36,48180
22-Apr-22,3.35,3.44,3.22,3.29,8346
20-Apr-22,3.29,3.31,3.24,3.30,11735
19-Apr-22,3.20,3.44,3.20,3.38,26087
18-Apr-22,3.47,3.47,3.24,3.26,43399
14-Apr-22,3.57,3.57,3.42,3.47,15114
13-Apr-22,3.46,3.78,3.46,3.57,57955
12-Apr-22,3.40,3.74,3.40,3.45,306417
11-Apr-22,3.28,3.48,3.00,3.40,546110
08-Apr-22,0.37,0.39,0.37,0.38,21946
07-Apr-22,0.39,0.40,0.37,0.37,6340
06-Apr-22,0.39,0.40,0.38,0.39,17507
05-Apr-22,0.40,0.40,0.38,0.39,11522
04-Apr-22,0.37,0.40,0.37,0.39,71531
01-Apr-22,0.40,0.40,0.37,0.37,123920
31-Mar-22,0.40,0.40,0.36,0.38,152623
30-Mar-22,0.39,0.40,0.39,0.40,17789
29-Mar-22,0.40,0.41,0.38,0.39,39710
28-Mar-22,0.40,0.42,0.39,0.40,35487
25-Mar-22,0.40,0.41,0.38,0.40,82755
24-Mar-22,0.45,0.45,0.41,0.44,35959
23-Mar-22,0.43,0.46,0.41,0.43,172683
22-Mar-22,0.41,0.45,0.41,0.43,179730
21-Mar-22,0.42,0.42,0.39,0.39,65221
18-Mar-22,0.39,0.45,0.38,0.42,525867
17-Mar-22,0.39,0.40,0.37,0.37,169354
16-Mar-22,0.40,0.42,0.37,0.41,361462
15-Mar-22,0.27,0.37,0.27,0.37,218187
14-Mar-22,0.33,0.33,0.30,0.30,36865
11-Mar-22,0.39,0.39,0.32,0.34,245369
10-Mar-22,0.42,0.42,0.38,0.39,62379
09-Mar-22,0.42,0.43,0.41,0.43,26463
08-Mar-22,0.42,0.42,0.39,0.40,28361
07-Mar-22,0.40,0.42,0.39,0.39,49361
04-Mar-22,0.44,0.44,0.40,0.40,191464
03-Mar-22,0.47,0.47,0.43,0.44,55508
02-Mar-22,0.47,0.48,0.47,0.47,19207
25-Feb-22,0.51,0.51,0.47,0.48,17785
24-Feb-22,0.46,0.50,0.46,0.49,14623
23-Feb-22,0.50,0.53,0.48,0.48,129522
22-Feb-22,0.50,0.52,0.49,0.50,88795
21-Feb-22,0.51,0.54,0.49,0.50,8849
18-Feb-22,0.54,0.58,0.51,0.54,121688
17-Feb-22,0.56,0.57,0.54,0.55,7943
16-Feb-22,0.57,0.60,0.52,0.56,254503
15-Feb-22,0.55,0.57,0.52,0.57,87811
14-Feb-22,0.51,0.53,0.50,0.52,76132
11-Feb-22,0.55,0.57,0.52,0.54,187843
10-Feb-22,0.57,0.58,0.55,0.57,99874
09-Feb-22,0.56,0.58,0.55,0.57,67980
08-Feb-22,0.53,0.56,0.53,0.56,26314
07-Feb-22,0.51,0.55,0.51,0.53,370414
04-Feb-22,0.51,0.53,0.48,0.51,27393
03-Feb-22,0.48,0.51,0.48,0.50,22840
02-Feb-22,0.50,0.51,0.48,0.50,247635
01-Feb-22,0.51,0.51,0.48,0.50,40989
31-Jan-22,0.48,0.51,0.47,0.51,198447
28-Jan-22,0.51,0.51,0.44,0.47,252994
27-Jan-22,0.50,0.50,0.46,0.46,321550
26-Jan-22,0.54,0.55,0.50,0.50,214674
25-Jan-22,0.54,0.54,0.51,0.53,254455
24-Jan-22,0.57,0.57,0.51,0.54,753511
21-Jan-22,0.62,0.64,0.57,0.57,553347
20-Jan-22,0.65,0.66,0.62,0.62,539629
19-Jan-22,0.63,0.65,0.62,0.62,244959
18-Jan-22,0.70,0.70,0.62,0.63,238093
17-Jan-22,0.75,0.75,0.67,0.73,23858
14-Jan-22,0.67,0.68,0.64,0.67,227111
13-Jan-22,0.71,0.71,0.67,0.67,245477
12-Jan-22,0.73,0.74,0.71,0.71,226361
11-Jan-22,0.69,0.72,0.67,0.71,196502
10-Jan-22,0.71,0.71,0.67,0.68,173943
07-Jan-22,0.74,0.74,0.70,0.71,2993
06-Jan-22,0.69,0.73,0.69,0.71,248349
05-Jan-22,0.75,0.75,0.69,0.69,346073
04-Jan-22,0.77,0.84,0.71,0.73,308624
03-Jan-22,0.76,0.81,0.76,0.76,309030
30-Dec-21,0.72,0.81,0.70,0.71,283545
29-Dec-21,0.76,0.76,0.71,0.72,229770
28-Dec-21,0.77,0.79,0.75,0.76,48639
27-Dec-21,0.77,0.79,0.75,0.75,5062
23-Dec-21,0.79,0.80,0.76,0.78,25330
22-Dec-21,0.78,0.81,0.78,0.79,95627
21-Dec-21,0.79,0.82,0.79,0.80,14562
20-Dec-21,0.79,0.80,0.77,0.79,175699
17-Dec-21,0.80,0.82,0.78,0.80,152023

*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