Cotação atual, histórico e gráfico do papel: E1FX34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 28/04/2023 | 2,47% | 0,33 | 13,67 | 13,59 | 13,59 | 13,67 | 2K | 3 |
| 27/04/2023 | -0,82% | -0,11 | 13,34 | 13,34 | 13,34 | 13,34 | 66 | 1 |
| 24/04/2023 | -0,30% | -0,04 | 13,45 | 13,49 | 13,45 | 13,49 | 26 | 2 |
| 20/04/2023 | 3,06% | 0,40 | 13,49 | 14,50 | 13,38 | 14,50 | 309 | 4 |
| 10/04/2023 | 0,31% | 0,04 | 13,09 | 13,05 | 13,05 | 13,09 | 26 | 2 |
| 06/04/2023 | -2,83% | -0,38 | 13,05 | 13,05 | 13,05 | 13,05 | 65 | 1 |
| 04/04/2023 | 0,15% | 0,02 | 13,43 | 13,43 | 13,43 | 13,43 | 26 | 1 |
| 03/04/2023 | -3,04% | -0,42 | 13,41 | 13,84 | 13,41 | 13,84 | 136 | 3 |
| 20/03/2023 | -0,14% | -0,02 | 13,83 | 13,83 | 13,83 | 13,83 | 13 | 1 |
| 16/03/2023 | -0,43% | -0,06 | 13,85 | 13,85 | 13,85 | 13,85 | 27 | 1 |
| 14/03/2023 | 1,98% | 0,27 | 13,91 | 13,91 | 13,91 | 13,91 | 13 | 1 |
|
|
| 09/03/2023 | -3,94% | -0,56 | 13,64 | 13,64 | 13,64 | 13,64 | 13 | 1 |
| 06/03/2023 | 0,00% | 0,00 | 14,20 | 14,20 | 14,20 | 14,20 | 710 | 1 |
| 03/03/2023 | 3,57% | 0,49 | 14,20 | 14,20 | 14,20 | 14,20 | 14 | 1 |
| 27/02/2023 | 0,44% | 0,06 | 13,71 | 13,80 | 13,71 | 13,80 | 27 | 2 |
| 23/02/2023 | -1,94% | -0,27 | 13,65 | 13,65 | 13,65 | 13,65 | 122 | 1 |
| 22/02/2023 | -2,04% | -0,29 | 13,92 | 13,92 | 13,92 | 13,92 | 13 | 1 |
| 13/02/2023 | -0,21% | -0,03 | 14,21 | 14,21 | 14,21 | 14,21 | 14 | 1 |
| 10/02/2023 | -1,32% | -0,19 | 14,24 | 14,35 | 14,24 | 14,35 | 71 | 2 |
| 09/02/2023 | -1,23% | -0,18 | 14,43 | 14,57 | 14,43 | 14,57 | 407 | 10 |
| 13/01/2023 | 1,25% | 0,18 | 14,61 | 14,47 | 14,47 | 14,61 | 1K | 3 |
| 09/01/2023 | 2,78% | 0,39 | 14,43 | 14,43 | 14,43 | 14,43 | 1K | 1 |
| 05/01/2023 | 5,96% | 0,79 | 14,04 | 14,04 | 14,04 | 14,04 | 14 | 1 |
| 29/12/2022 | 0,00% | 0,00 | 13,25 | 13,25 | 13,25 | 13,25 | 662 | 1 |
| 28/12/2022 | -1,05% | -0,14 | 13,25 | 13,25 | 13,25 | 13,25 | 13 | 1 |
| 23/12/2022 | 2,37% | 0,31 | 13,39 | 13,39 | 13,39 | 13,39 | 53 | 1 |
| 20/12/2022 | -4,80% | -0,66 | 13,08 | 12,80 | 12,80 | 13,08 | 25 | 2 |
| 15/12/2022 | -3,71% | -0,53 | 13,74 | 13,74 | 13,74 | 13,74 | 13 | 1 |
| 13/12/2022 | 6,89% | 0,92 | 14,27 | 14,27 | 14,27 | 14,27 | 99 | 1 |
| 07/12/2022 | -0,37% | -0,05 | 13,35 | 13,35 | 13,35 | 13,35 | 1K | 1 |
| 06/12/2022 | -0,74% | -0,10 | 13,40 | 13,40 | 13,40 | 13,40 | 93 | 1 |
| 05/12/2022 | 2,74% | 0,36 | 13,50 | 13,67 | 13,50 | 13,67 | 68 | 2 |
| 29/11/2022 | -94,54% | -227,58 | 13,14 | 13,14 | 13,14 | 13,14 | 13 | 1 |
| 31/05/2022 | -15,79% | -45,12 | 240,72 | 240,72 | 240,72 | 240,72 | 240 | 1 |
| 24/03/2022 | -4,08% | -12,16 | 285,84 | 285,84 | 285,84 | 285,84 | 285 | 1 |
| 16/03/2022 | 9,67% | 26,28 | 298,00 | 298,00 | 298,00 | 298,00 | 3K | 1 |
| 24/02/2022 | 1,14% | 3,07 | 271,72 | 271,72 | 271,72 | 271,72 | 2K | 1 |
| 23/02/2022 | -34,33% | -140,43 | 268,65 | 264,80 | 264,80 | 268,65 | 2K | 2 |
| 30/12/2021 | -1,19% | -4,92 | 409,08 | 409,08 | 409,08 | 409,08 | 409 | 1 |
| 28/12/2021 | 1,19% | 4,88 | 414,00 | 449,98 | 414,00 | 449,98 | 863 | 2 |
| 23/12/2021 | 3,22% | 12,76 | 409,12 | 404,59 | 404,59 | 409,12 | 184K | 5 |
| 17/11/2021 | -0,17% | -0,66 | 396,36 | 396,36 | 396,36 | 396,36 | 792 | 1 |
| 04/11/2021 | 3,71% | 14,22 | 397,02 | 394,50 | 393,60 | 397,02 | 98K | 4 |
| 26/10/2021 | -0,46% | -1,76 | 382,80 | 382,80 | 382,80 | 382,80 | 3K | 1 |
| 25/10/2021 | -0,11% | -0,41 | 384,56 | 384,56 | 384,56 | 384,56 | 3K | 1 |
| 22/10/2021 | 9,64% | 33,85 | 384,97 | 385,19 | 384,24 | 385,19 | 231K | 7 |
| 20/09/2021 | -3,62% | -13,20 | 351,12 | 350,00 | 350,00 | 351,12 | 74K | 3 |
| 16/09/2021 | 1,20% | 4,32 | 364,32 | 364,32 | 364,32 | 364,32 | 728 | 1 |
| 15/09/2021 | -0,83% | -3,00 | 360,00 | 360,00 | 360,00 | 360,00 | 4K | 1 |
| 14/09/2021 | 12,95% | 41,62 | 363,00 | 362,20 | 362,20 | 363,00 | 73K | 2 |
| 22/07/2021 | -0,42% | -1,37 | 321,38 | 321,38 | 321,38 | 321,38 | 129K | 1 |
| 16/07/2021 | 2,13% | 6,72 | 322,75 | 322,75 | 322,75 | 322,75 | 129K | 1 |
| 15/07/2021 | -2,04% | -6,57 | 316,03 | 316,03 | 316,03 | 316,03 | 126K | 1 |
| 08/07/2021 | 7,97% | 23,80 | 322,60 | 322,60 | 322,60 | 322,60 | 698K | 3 |
| 30/06/2021 | -2,12% | -6,48 | 298,80 | 298,80 | 298,80 | 298,80 | 120K | 1 |
| 31/05/2021 | -2,34% | -7,32 | 305,28 | 305,28 | 305,28 | 305,28 | 2K | 1 |
| 27/04/2021 | 2,56% | 7,80 | 312,60 | 312,60 | 312,60 | 312,60 | 625 | 1 |
| 23/04/2021 | 0,93% | 2,80 | 304,80 | 304,50 | 304,50 | 304,80 | 5K | 2 |
| 22/04/2021 | 28,51% | 67,00 | 302,00 | 302,00 | 302,00 | 302,00 | 302 | 1 |
| 15/03/2021 | 3,31% | 7,53 | 235,00 | 230,01 | 230,01 | 235,00 | 465 | 2 |
| 26/02/2021 | -4,11% | -9,75 | 227,47 | 232,22 | 227,47 | 232,22 | 184K | 3 |
| 17/02/2021 | -0,81% | -1,94 | 237,22 | 237,22 | 237,22 | 237,22 | 237 | 1 |
| 12/02/2021 | 0,39% | 0,93 | 239,16 | 238,99 | 238,99 | 239,16 | 205K | 2 |
| 08/02/2021 | -0,49% | -1,17 | 238,23 | 237,17 | 237,17 | 238,23 | 1M | 11 |
| 26/01/2021 | 1,01% | 2,40 | 239,40 | 239,40 | 239,40 | 239,40 | 478 | 1 |
| 20/01/2021 | -2,92% | -7,12 | 237,00 | 236,80 | 236,80 | 237,00 | 947 | 2 |
| 04/01/2021 | 10,29% | 22,77 | 244,12 | 244,12 | 244,12 | 244,12 | 98K | 1 |
| 24/11/2020 | -0,17% | -0,37 | 221,35 | 221,35 | 221,35 | 221,35 | 442 | 1 |
| 30/10/2020 | 0,00% | 0,00 | 221,72 | 221,72 | 221,72 | 221,72 | 443 | 1 |
| 25/08/2020 | -4,64% | -10,78 | 221,72 | 221,72 | 221,72 | 221,72 | 35K | 1 |
| 23/07/2020 | 6,75% | 14,71 | 232,50 | 232,50 | 232,50 | 232,50 | 37K | 1 |
| 09/07/2020 | 45,44% | 68,04 | 217,79 | 217,79 | 217,79 | 217,79 | 87K | 1 |
| 26/03/2020 | 10,67% | 14,44 | 149,75 | 149,75 | 149,75 | 149,75 | 60K | 1 |
| 23/03/2020 | - | - | 135,31 | 135,31 | 135,31 | 135,31 | 54K | 1 |
Date,Open,High,Low,Close,Volume
28-Apr-23,13.59,13.67,13.59,13.67,2350
27-Apr-23,13.34,13.34,13.34,13.34,66
24-Apr-23,13.49,13.49,13.45,13.45,26
20-Apr-23,14.50,14.50,13.38,13.49,309
10-Apr-23,13.05,13.09,13.05,13.09,26
06-Apr-23,13.05,13.05,13.05,13.05,65
04-Apr-23,13.43,13.43,13.43,13.43,26
03-Apr-23,13.84,13.84,13.41,13.41,136
20-Mar-23,13.83,13.83,13.83,13.83,13
16-Mar-23,13.85,13.85,13.85,13.85,27
14-Mar-23,13.91,13.91,13.91,13.91,13
09-Mar-23,13.64,13.64,13.64,13.64,13
06-Mar-23,14.20,14.20,14.20,14.20,710
03-Mar-23,14.20,14.20,14.20,14.20,14
27-Feb-23,13.80,13.80,13.71,13.71,27
23-Feb-23,13.65,13.65,13.65,13.65,122
22-Feb-23,13.92,13.92,13.92,13.92,13
13-Feb-23,14.21,14.21,14.21,14.21,14
10-Feb-23,14.35,14.35,14.24,14.24,71
09-Feb-23,14.57,14.57,14.43,14.43,407
13-Jan-23,14.47,14.61,14.47,14.61,1042
09-Jan-23,14.43,14.43,14.43,14.43,1010
05-Jan-23,14.04,14.04,14.04,14.04,14
29-Dec-22,13.25,13.25,13.25,13.25,662
28-Dec-22,13.25,13.25,13.25,13.25,13
23-Dec-22,13.39,13.39,13.39,13.39,53
20-Dec-22,12.80,13.08,12.80,13.08,25
15-Dec-22,13.74,13.74,13.74,13.74,13
13-Dec-22,14.27,14.27,14.27,14.27,99
07-Dec-22,13.35,13.35,13.35,13.35,1014
06-Dec-22,13.40,13.40,13.40,13.40,93
05-Dec-22,13.67,13.67,13.50,13.50,68
29-Nov-22,13.14,13.14,13.14,13.14,13
31-May-22,240.72,240.72,240.72,240.72,240
24-Mar-22,285.84,285.84,285.84,285.84,285
16-Mar-22,298.00,298.00,298.00,298.00,2682
24-Feb-22,271.72,271.72,271.72,271.72,1630
23-Feb-22,264.80,268.65,264.80,268.65,1876
30-Dec-21,409.08,409.08,409.08,409.08,409
28-Dec-21,449.98,449.98,414.00,414.00,863
23-Dec-21,404.59,409.12,404.59,409.12,184184
17-Nov-21,396.36,396.36,396.36,396.36,792
04-Nov-21,394.50,397.02,393.60,397.02,98144
26-Oct-21,382.80,382.80,382.80,382.80,3062
25-Oct-21,384.56,384.56,384.56,384.56,3076
22-Oct-21,385.19,385.19,384.24,384.97,231026
20-Sep-21,350.00,351.12,350.00,351.12,73511
16-Sep-21,364.32,364.32,364.32,364.32,728
15-Sep-21,360.00,360.00,360.00,360.00,3600
14-Sep-21,362.20,363.00,362.20,363.00,72520
22-Jul-21,321.38,321.38,321.38,321.38,128552
16-Jul-21,322.75,322.75,322.75,322.75,129100
15-Jul-21,316.03,316.03,316.03,316.03,126412
08-Jul-21,322.60,322.60,322.60,322.60,698106
30-Jun-21,298.80,298.80,298.80,298.80,119520
31-May-21,305.28,305.28,305.28,305.28,1831
27-Apr-21,312.60,312.60,312.60,312.60,625
23-Apr-21,304.50,304.80,304.50,304.80,5181
22-Apr-21,302.00,302.00,302.00,302.00,302
15-Mar-21,230.01,235.00,230.01,235.00,465
26-Feb-21,232.22,232.22,227.47,227.47,183876
17-Feb-21,237.22,237.22,237.22,237.22,237
12-Feb-21,238.99,239.16,238.99,239.16,204937
08-Feb-21,237.17,238.23,237.17,238.23,1446315
26-Jan-21,239.40,239.40,239.40,239.40,478
20-Jan-21,236.80,237.00,236.80,237.00,947
04-Jan-21,244.12,244.12,244.12,244.12,97648
24-Nov-20,221.35,221.35,221.35,221.35,442
30-Oct-20,221.72,221.72,221.72,221.72,443
25-Aug-20,221.72,221.72,221.72,221.72,35475
23-Jul-20,232.50,232.50,232.50,232.50,37200
09-Jul-20,217.79,217.79,217.79,217.79,87116
26-Mar-20,149.75,149.75,149.75,149.75,59900
23-Mar-20,135.31,135.31,135.31,135.31,54124
*exoneração de responsabilidade e termos de uso