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
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	-1,23%	-0,01	0,80	0,80	0,78	0,82	152K	56
16/12/2021	-1,22%	-0,01	0,81	0,84	0,81	0,86	118K	51
15/12/2021	-2,38%	-0,02	0,82	0,82	0,81	0,85	408K	54
14/12/2021	2,44%	0,02	0,84	0,82	0,80	0,85	123K	47
13/12/2021	-4,65%	-0,04	0,82	0,89	0,82	0,89	235K	78
10/12/2021	3,61%	0,03	0,86	0,85	0,82	0,88	506K	88
09/12/2021	2,47%	0,02	0,83	0,82	0,82	0,91	842K	173
08/12/2021	9,46%	0,07	0,81	0,75	0,75	0,82	72K	79
07/12/2021	4,23%	0,03	0,74	0,73	0,72	0,75	109K	76
06/12/2021	1,43%	0,01	0,71	0,70	0,69	0,72	23K	57
03/12/2021	-10,26%	-0,08	0,70	0,77	0,70	0,77	173K	150
02/12/2021	-1,27%	-0,01	0,78	0,77	0,77	0,80	14K	44
01/12/2021	-4,82%	-0,04	0,79	0,82	0,77	0,83	106K	37
30/11/2021	1,22%	0,01	0,83	0,82	0,76	0,83	20K	114
29/11/2021	1,23%	0,01	0,82	0,82	0,80	0,85	133K	50
26/11/2021	-5,81%	-0,05	0,81	0,86	0,80	0,86	22K	62
25/11/2021	1,18%	0,01	0,86	0,87	0,83	0,87	2K	43
24/11/2021	-3,41%	-0,03	0,85	0,86	0,82	0,89	25K	58
23/11/2021	3,53%	0,03	0,88	0,88	0,85	0,95	57K	92
22/11/2021	4,94%	0,04	0,85	0,82	0,82	0,88	70K	94
19/11/2021	5,19%	0,04	0,81	0,77	0,77	0,82	122K	70
18/11/2021	-4,94%	-0,04	0,77	0,81	0,77	0,81	7K	38
17/11/2021	2,53%	0,02	0,81	0,80	0,79	0,85	149K	76
16/11/2021	0,00%	0,00	0,79	0,78	0,77	0,81	11K	52
12/11/2021	2,60%	0,02	0,79	0,79	0,78	0,80	52K	61
11/11/2021	2,67%	0,02	0,77	0,75	0,74	0,79	12K	34
10/11/2021	0,00%	0,00	0,75	0,75	0,73	0,77	24K	49
09/11/2021	-5,06%	-0,04	0,75	0,78	0,74	0,79	49K	62
08/11/2021	6,76%	0,05	0,79	0,79	0,79	0,84	62K	68
05/11/2021	-2,63%	-0,02	0,74	0,76	0,73	0,76	786K	41
04/11/2021	-3,80%	-0,03	0,76	0,78	0,74	0,79	60K	55
03/11/2021	-3,66%	-0,03	0,79	0,80	0,77	0,80	39K	52
01/11/2021	3,80%	0,03	0,82	0,79	0,79	0,84	64K	58
29/10/2021	-1,25%	-0,01	0,79	0,80	0,76	0,80	10K	123
28/10/2021	0,00%	0,00	0,80	0,78	0,78	0,82	19K	36
27/10/2021	-1,23%	-0,01	0,80	0,81	0,80	0,84	19K	55
26/10/2021	-5,81%	-0,05	0,81	0,85	0,80	0,85	49K	67
25/10/2021	-5,49%	-0,05	0,86	0,91	0,84	0,91	72K	83
22/10/2021	0,00%	0,00	0,91	0,91	0,89	0,94	75K	91
21/10/2021	-1,09%	-0,01	0,91	0,93	0,89	0,94	36K	62
20/10/2021	0,00%	0,00	0,92	0,94	0,91	0,96	68K	87
19/10/2021	5,75%	0,05	0,92	0,87	0,87	0,92	58K	165
18/10/2021	2,35%	0,02	0,87	0,87	0,83	0,89	33K	84
15/10/2021	-2,30%	-0,02	0,85	0,87	0,84	0,88	90K	82
14/10/2021	-1,14%	-0,01	0,87	0,88	0,83	0,89	35K	81
13/10/2021	6,02%	0,05	0,88	0,83	0,82	0,88	44K	107
11/10/2021	5,06%	0,04	0,83	0,79	0,77	0,85	50K	90
08/10/2021	0,00%	0,00	0,79	0,79	0,79	0,82	138K	62
07/10/2021	1,28%	0,01	0,79	0,80	0,78	0,82	64K	268
06/10/2021	4,00%	0,03	0,78	0,76	0,74	0,79	190K	78
05/10/2021	4,17%	0,03	0,75	0,73	0,72	0,75	15K	48
04/10/2021	-2,70%	-0,02	0,72	0,73	0,70	0,77	10K	45
01/10/2021	0,00%	0,00	0,74	0,73	0,72	0,76	27K	73
30/09/2021	7,25%	0,05	0,74	0,68	0,67	0,77	163K	115
29/09/2021	2,99%	0,02	0,69	0,69	0,66	0,69	126K	103
28/09/2021	-1,47%	-0,01	0,67	0,68	0,67	0,70	11K	45
27/09/2021	0,00%	0,00	0,68	0,68	0,66	0,70	153K	84
24/09/2021	-2,86%	-0,02	0,68	0,70	0,67	0,70	23K	68
23/09/2021	-1,41%	-0,01	0,70	0,71	0,68	0,72	4K	49
22/09/2021	5,97%	0,04	0,71	0,67	0,66	0,74	63K	105
21/09/2021	3,08%	0,02	0,67	0,67	0,65	0,69	13K	87
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	-	-	2,21	2,30	2,21	2,32	180K	53

Date,Open,High,Low,Close,Volume
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
16-Dec-21,0.84,0.86,0.81,0.81,118013
15-Dec-21,0.82,0.85,0.81,0.82,408316
14-Dec-21,0.82,0.85,0.80,0.84,122756
13-Dec-21,0.89,0.89,0.82,0.82,235255
10-Dec-21,0.85,0.88,0.82,0.86,505895
09-Dec-21,0.82,0.91,0.82,0.83,842386
08-Dec-21,0.75,0.82,0.75,0.81,71553
07-Dec-21,0.73,0.75,0.72,0.74,108787
06-Dec-21,0.70,0.72,0.69,0.71,23419
03-Dec-21,0.77,0.77,0.70,0.70,173261
02-Dec-21,0.77,0.80,0.77,0.78,13986
01-Dec-21,0.82,0.83,0.77,0.79,105675
30-Nov-21,0.82,0.83,0.76,0.83,19948
29-Nov-21,0.82,0.85,0.80,0.82,132981
26-Nov-21,0.86,0.86,0.80,0.81,21609
25-Nov-21,0.87,0.87,0.83,0.86,2226
24-Nov-21,0.86,0.89,0.82,0.85,25401
23-Nov-21,0.88,0.95,0.85,0.88,57348
22-Nov-21,0.82,0.88,0.82,0.85,69666
19-Nov-21,0.77,0.82,0.77,0.81,121709
18-Nov-21,0.81,0.81,0.77,0.77,7350
17-Nov-21,0.80,0.85,0.79,0.81,148996
16-Nov-21,0.78,0.81,0.77,0.79,10916
12-Nov-21,0.79,0.80,0.78,0.79,52458
11-Nov-21,0.75,0.79,0.74,0.77,11896
10-Nov-21,0.75,0.77,0.73,0.75,24269
09-Nov-21,0.78,0.79,0.74,0.75,48524
08-Nov-21,0.79,0.84,0.79,0.79,62303
05-Nov-21,0.76,0.76,0.73,0.74,786312
04-Nov-21,0.78,0.79,0.74,0.76,59535
03-Nov-21,0.80,0.80,0.77,0.79,38880
01-Nov-21,0.79,0.84,0.79,0.82,63799
29-Oct-21,0.80,0.80,0.76,0.79,9958
28-Oct-21,0.78,0.82,0.78,0.80,18737
27-Oct-21,0.81,0.84,0.80,0.80,19056
26-Oct-21,0.85,0.85,0.80,0.81,48842
25-Oct-21,0.91,0.91,0.84,0.86,71523
22-Oct-21,0.91,0.94,0.89,0.91,74501
21-Oct-21,0.93,0.94,0.89,0.91,35677
20-Oct-21,0.94,0.96,0.91,0.92,68005
19-Oct-21,0.87,0.92,0.87,0.92,58391
18-Oct-21,0.87,0.89,0.83,0.87,32511
15-Oct-21,0.87,0.88,0.84,0.85,89806
14-Oct-21,0.88,0.89,0.83,0.87,35379
13-Oct-21,0.83,0.88,0.82,0.88,44296
11-Oct-21,0.79,0.85,0.77,0.83,49819
08-Oct-21,0.79,0.82,0.79,0.79,138355
07-Oct-21,0.80,0.82,0.78,0.79,63539
06-Oct-21,0.76,0.79,0.74,0.78,190268
05-Oct-21,0.73,0.75,0.72,0.75,14618
04-Oct-21,0.73,0.77,0.70,0.72,10445
01-Oct-21,0.73,0.76,0.72,0.74,27319
30-Sep-21,0.68,0.77,0.67,0.74,162784
29-Sep-21,0.69,0.69,0.66,0.69,125858
28-Sep-21,0.68,0.70,0.67,0.67,11273
27-Sep-21,0.68,0.70,0.66,0.68,153473
24-Sep-21,0.70,0.70,0.67,0.68,22581
23-Sep-21,0.71,0.72,0.68,0.70,4340
22-Sep-21,0.67,0.74,0.66,0.71,63058
21-Sep-21,0.67,0.69,0.65,0.67,13199
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

*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...