Cotação atual, histórico e gráfico do papel: E1IX34
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 |
| 20/02/2025 | -2,79% | -4,25 | 148,05 | 148,05 | 148,05 | 148,05 | 15K | 1 |
| 06/02/2025 | 1,94% | 2,90 | 152,30 | 152,30 | 152,30 | 152,30 | 41K | 4 |
| 04/02/2025 | -9,10% | -14,96 | 149,40 | 151,00 | 149,40 | 151,00 | 18K | 2 |
| 30/01/2025 | 0,22% | 0,36 | 164,36 | 165,00 | 164,36 | 165,00 | 3K | 2 |
| 29/01/2025 | -29,26% | -67,84 | 164,00 | 164,31 | 164,00 | 165,00 | 41K | 12 |
| 07/11/2024 | -4,20% | -10,16 | 231,84 | 231,84 | 231,84 | 231,84 | 2K | 1 |
| 31/10/2024 | 0,23% | 0,56 | 242,00 | 242,00 | 242,00 | 242,00 | 5K | 1 |
|
|
| 30/10/2024 | 38,69% | 67,36 | 241,44 | 239,64 | 238,32 | 241,44 | 20K | 18 |
| 19/03/2024 | 1,99% | 3,40 | 174,08 | 173,40 | 173,40 | 174,08 | 10K | 2 |
| 07/03/2024 | 2,68% | 4,45 | 170,68 | 170,68 | 170,68 | 170,68 | 10K | 1 |
| 02/02/2024 | -4,23% | -7,34 | 166,23 | 166,44 | 166,23 | 166,44 | 18K | 2 |
| 11/09/2023 | 0,73% | 1,25 | 173,57 | 173,57 | 173,57 | 173,57 | 29K | 1 |
| 31/08/2023 | 1,24% | 2,11 | 172,32 | 172,32 | 172,32 | 172,32 | 516 | 1 |
| 17/08/2023 | 0,00% | 0,00 | 170,21 | 170,21 | 170,21 | 170,21 | 170 | 1 |
| 31/07/2023 | 3,01% | 4,97 | 170,21 | 165,25 | 165,25 | 170,21 | 335 | 2 |
| 17/07/2023 | -2,96% | -5,04 | 165,24 | 165,24 | 165,24 | 165,24 | 25K | 1 |
| 10/07/2023 | -0,01% | -0,01 | 170,28 | 170,28 | 170,28 | 170,28 | 170 | 1 |
| 05/07/2023 | 1,90% | 3,18 | 170,29 | 169,66 | 169,66 | 170,29 | 7K | 2 |
| 28/06/2023 | 1,90% | 3,11 | 167,11 | 167,11 | 167,11 | 167,11 | 334 | 1 |
| 23/06/2023 | -1,34% | -2,22 | 164,00 | 165,40 | 164,00 | 165,40 | 329 | 2 |
| 19/06/2023 | 0,81% | 1,33 | 166,22 | 166,22 | 166,22 | 166,22 | 166 | 1 |
| 15/06/2023 | -7,09% | -12,59 | 164,89 | 164,89 | 164,89 | 164,89 | 164 | 1 |
| 30/03/2023 | 6,79% | 11,28 | 177,48 | 177,48 | 177,48 | 177,48 | 6K | 1 |
| 22/11/2022 | 4,90% | 7,76 | 166,20 | 158,46 | 158,46 | 166,20 | 2K | 6 |
| 11/11/2022 | 4,27% | 6,49 | 158,44 | 151,96 | 151,96 | 158,44 | 9K | 6 |
| 11/10/2022 | -14,95% | -26,70 | 151,95 | 149,95 | 149,95 | 151,95 | 3K | 2 |
| 01/09/2022 | 0,51% | 0,90 | 178,65 | 178,65 | 178,65 | 178,65 | 535 | 1 |
| 25/08/2022 | -3,11% | -5,71 | 177,75 | 177,75 | 177,75 | 177,75 | 533 | 2 |
| 22/08/2022 | -1,47% | -2,74 | 183,46 | 183,46 | 183,46 | 183,46 | 9K | 1 |
| 19/08/2022 | 12,24% | 20,31 | 186,20 | 185,13 | 185,13 | 186,58 | 11K | 3 |
| 14/07/2022 | -1,84% | -3,11 | 165,89 | 164,99 | 164,39 | 165,89 | 12K | 8 |
| 12/07/2022 | 1,96% | 3,25 | 169,00 | 169,00 | 169,00 | 169,00 | 676 | 1 |
| 18/05/2022 | 1,09% | 1,79 | 165,75 | 165,28 | 165,28 | 165,75 | 116K | 2 |
| 09/03/2022 | 1,32% | 2,14 | 163,96 | 163,96 | 163,96 | 163,96 | 163 | 1 |
| 09/02/2022 | -0,77% | -1,25 | 161,82 | 161,82 | 161,82 | 161,82 | 97K | 1 |
| 02/02/2022 | -6,87% | -12,03 | 163,07 | 163,07 | 163,07 | 163,07 | 3K | 1 |
| 25/01/2022 | 2,09% | 3,58 | 175,10 | 177,14 | 175,10 | 177,14 | 2K | 2 |
| 21/01/2022 | -2,43% | -4,28 | 171,52 | 170,84 | 170,84 | 171,52 | 770K | 9 |
| 14/01/2022 | -1,32% | -2,36 | 175,80 | 188,28 | 175,80 | 188,28 | 29K | 2 |
| 12/01/2022 | -2,73% | -5,00 | 178,16 | 176,76 | 176,76 | 178,16 | 320K | 5 |
| 10/01/2022 | -3,41% | -6,46 | 183,16 | 183,16 | 183,16 | 183,16 | 183 | 1 |
| 14/12/2021 | -0,49% | -0,94 | 189,62 | 189,62 | 189,62 | 189,62 | 28K | 1 |
| 13/12/2021 | 9,78% | 16,97 | 190,56 | 190,56 | 190,56 | 190,56 | 11K | 1 |
| 17/11/2021 | -1,64% | -2,89 | 173,59 | 173,59 | 173,59 | 173,59 | 9K | 1 |
| 11/11/2021 | -0,66% | -1,17 | 176,48 | 176,48 | 176,48 | 176,48 | 53K | 1 |
| 10/11/2021 | 0,94% | 1,65 | 177,65 | 177,42 | 176,05 | 179,10 | 1M | 12 |
| 05/11/2021 | -0,07% | -0,12 | 176,00 | 176,00 | 176,00 | 176,00 | 704 | 1 |
| 04/11/2021 | 0,58% | 1,02 | 176,12 | 176,12 | 176,12 | 176,12 | 176 | 1 |
| 28/10/2021 | 4,57% | 7,65 | 175,10 | 175,10 | 175,10 | 175,10 | 7K | 1 |
| 21/10/2021 | 2,40% | 3,93 | 167,45 | 167,45 | 167,45 | 167,45 | 100K | 1 |
| 20/10/2021 | 5,57% | 8,63 | 163,52 | 163,52 | 163,52 | 163,52 | 163 | 1 |
| 11/10/2021 | -2,71% | -4,32 | 154,89 | 154,89 | 154,89 | 154,89 | 309 | 2 |
| 07/10/2021 | 3,38% | 5,21 | 159,21 | 159,21 | 159,21 | 159,21 | 796 | 1 |
| 05/10/2021 | 0,00% | 0,00 | 154,00 | 154,00 | 154,00 | 154,00 | 1K | 2 |
| 29/09/2021 | -0,32% | -0,50 | 154,00 | 154,00 | 154,00 | 154,00 | 770 | 1 |
| 24/09/2021 | 0,00% | 0,00 | 154,50 | 154,50 | 154,50 | 154,50 | 1K | 1 |
| 23/09/2021 | -0,32% | -0,50 | 154,50 | 154,50 | 154,50 | 154,50 | 154 | 1 |
| 22/09/2021 | 0,71% | 1,10 | 155,00 | 155,00 | 155,00 | 155,00 | 775 | 1 |
| 20/09/2021 | -0,48% | -0,75 | 153,90 | 152,79 | 152,79 | 153,90 | 11K | 3 |
| 17/09/2021 | 0,98% | 1,50 | 154,65 | 154,65 | 154,65 | 154,65 | 154 | 1 |
| 14/09/2021 | -0,96% | -1,49 | 153,15 | 153,15 | 153,15 | 153,15 | 15K | 1 |
| 13/09/2021 | -0,49% | -0,76 | 154,64 | 154,50 | 154,50 | 154,64 | 8K | 2 |
| 09/09/2021 | -1,43% | -2,25 | 155,40 | 155,40 | 155,15 | 155,40 | 13K | 3 |
| 08/09/2021 | 6,19% | 9,19 | 157,65 | 157,21 | 157,21 | 157,65 | 629 | 2 |
| 31/08/2021 | -0,54% | -0,80 | 148,46 | 148,46 | 148,46 | 148,46 | 445 | 1 |
| 30/08/2021 | -2,92% | -4,49 | 149,26 | 151,95 | 149,26 | 151,95 | 5K | 3 |
| 25/08/2021 | -3,24% | -5,15 | 153,75 | 153,75 | 153,75 | 153,75 | 1K | 1 |
| 19/08/2021 | 5,72% | 8,60 | 158,90 | 158,90 | 158,90 | 158,90 | 794 | 1 |
| 16/08/2021 | 0,54% | 0,80 | 150,30 | 150,30 | 150,30 | 150,30 | 5K | 1 |
| 12/08/2021 | 3,10% | 4,50 | 149,50 | 149,85 | 149,50 | 149,85 | 30K | 3 |
| 09/08/2021 | 1,94% | 2,76 | 145,00 | 145,00 | 145,00 | 145,00 | 145 | 1 |
| 05/08/2021 | -0,29% | -0,42 | 142,24 | 142,24 | 142,24 | 142,24 | 853 | 2 |
| 04/08/2021 | 0,10% | 0,14 | 142,66 | 142,66 | 142,66 | 142,66 | 7K | 1 |
| 02/08/2021 | -2,35% | -3,43 | 142,52 | 143,36 | 142,52 | 143,36 | 8K | 5 |
| 28/07/2021 | -0,34% | -0,50 | 145,95 | 146,55 | 145,95 | 146,55 | 3K | 2 |
| 27/07/2021 | 0,45% | 0,65 | 146,45 | 146,45 | 146,45 | 146,45 | 2K | 1 |
| 22/07/2021 | -2,11% | -3,15 | 145,80 | 145,80 | 145,80 | 145,80 | 3K | 2 |
| 20/07/2021 | 1,02% | 1,50 | 148,95 | 148,95 | 148,95 | 148,95 | 1K | 1 |
| 19/07/2021 | -1,11% | -1,65 | 147,45 | 146,95 | 145,10 | 147,45 | 106K | 5 |
| 16/07/2021 | -1,59% | -2,41 | 149,10 | 149,10 | 149,10 | 149,10 | 447 | 1 |
| 12/07/2021 | -0,78% | -1,19 | 151,51 | 151,51 | 151,51 | 151,51 | 151 | 1 |
| 08/07/2021 | 1,29% | 1,95 | 152,70 | 151,80 | 151,80 | 152,70 | 2K | 3 |
| 07/07/2021 | 5,06% | 7,26 | 150,75 | 150,75 | 150,75 | 150,75 | 753 | 1 |
| 02/07/2021 | 1,08% | 1,53 | 143,49 | 143,49 | 143,49 | 143,49 | 143 | 1 |
| 29/06/2021 | -0,49% | -0,70 | 141,96 | 144,05 | 141,96 | 144,05 | 427 | 3 |
| 18/06/2021 | -1,95% | -2,84 | 142,66 | 142,66 | 142,66 | 142,66 | 713 | 2 |
| 17/06/2021 | -2,71% | -4,05 | 145,50 | 145,50 | 145,50 | 145,50 | 145 | 1 |
| 14/06/2021 | 4,81% | 6,86 | 149,55 | 148,80 | 148,80 | 149,55 | 3K | 2 |
| 04/06/2021 | -0,01% | -0,01 | 142,69 | 142,69 | 142,69 | 142,69 | 1K | 1 |
| 02/06/2021 | -4,77% | -7,15 | 142,70 | 143,08 | 142,23 | 143,08 | 5K | 3 |
| 26/05/2021 | -3,48% | -5,40 | 149,85 | 149,85 | 149,85 | 149,85 | 1K | 2 |
| 21/05/2021 | 2,68% | 4,05 | 155,25 | 155,25 | 155,25 | 155,25 | 3K | 1 |
| 18/05/2021 | -1,82% | -2,80 | 151,20 | 151,20 | 151,20 | 151,20 | 302 | 1 |
| 14/05/2021 | -4,11% | -6,60 | 154,00 | 155,49 | 154,00 | 155,49 | 6K | 4 |
| 26/04/2021 | -1,77% | -2,90 | 160,60 | 160,60 | 160,60 | 160,60 | 5K | 1 |
| 23/04/2021 | -1,54% | -2,56 | 163,50 | 163,50 | 163,50 | 163,50 | 5K | 1 |
| 06/01/2021 | 4,04% | 6,45 | 166,06 | 166,06 | 166,06 | 166,06 | 66K | 1 |
| 04/01/2021 | 2,45% | 3,81 | 159,61 | 159,61 | 159,61 | 159,61 | 64K | 1 |
| 10/11/2020 | -1,78% | -2,82 | 155,80 | 155,80 | 155,80 | 155,80 | 9K | 1 |
| 09/11/2020 | -0,78% | -1,24 | 158,62 | 164,76 | 158,62 | 164,76 | 325K | 8 |
| 30/10/2020 | -5,20% | -8,76 | 159,86 | 159,86 | 159,86 | 159,86 | 64K | 2 |
| 28/10/2020 | 4,73% | 7,62 | 168,62 | 167,58 | 167,58 | 168,62 | 72K | 2 |
| 26/10/2020 | 1,78% | 2,81 | 161,00 | 161,00 | 161,00 | 161,00 | 64K | 1 |
| 14/10/2020 | 14,07% | 19,51 | 158,19 | 158,19 | 158,19 | 158,19 | 158 | 1 |
| 21/09/2020 | 0,22% | 0,30 | 138,68 | 138,68 | 138,68 | 138,68 | 6K | 1 |
| 18/09/2020 | -0,47% | -0,65 | 138,38 | 138,38 | 138,38 | 138,38 | 6K | 1 |
| 04/09/2020 | -9,60% | -14,77 | 139,03 | 139,81 | 139,00 | 139,81 | 13K | 3 |
| 28/05/2020 | -4,11% | -6,60 | 153,80 | 153,80 | 153,80 | 153,80 | 6K | 3 |
| 30/04/2020 | 38,87% | 44,90 | 160,40 | 160,40 | 160,40 | 160,40 | 5K | 1 |
| 23/03/2020 | -5,39% | -6,58 | 115,50 | 115,50 | 115,50 | 115,50 | 46K | 1 |
| 19/03/2020 | -23,31% | -37,11 | 122,08 | 122,08 | 122,08 | 122,08 | 49K | 1 |
| 03/03/2020 | 1,85% | 2,89 | 159,19 | 159,19 | 159,19 | 159,19 | 64K | 1 |
| 02/03/2020 | -2,93% | -4,72 | 156,30 | 156,30 | 156,30 | 156,30 | 5K | 1 |
| 27/02/2020 | - | - | 161,02 | 161,02 | 161,02 | 161,02 | 10K | 1 |
Date,Open,High,Low,Close,Volume
20-Feb-25,148.05,148.05,148.05,148.05,14805
06-Feb-25,152.30,152.30,152.30,152.30,41121
04-Feb-25,151.00,151.00,149.40,149.40,18269
30-Jan-25,165.00,165.00,164.36,164.36,3457
29-Jan-25,164.31,165.00,164.00,164.00,41379
07-Nov-24,231.84,231.84,231.84,231.84,2318
31-Oct-24,242.00,242.00,242.00,242.00,4840
30-Oct-24,239.64,241.44,238.32,241.44,20192
19-Mar-24,173.40,174.08,173.40,174.08,10444
07-Mar-24,170.68,170.68,170.68,170.68,10070
02-Feb-24,166.44,166.44,166.23,166.23,18296
11-Sep-23,173.57,173.57,173.57,173.57,28986
31-Aug-23,172.32,172.32,172.32,172.32,516
17-Aug-23,170.21,170.21,170.21,170.21,170
31-Jul-23,165.25,170.21,165.25,170.21,335
17-Jul-23,165.24,165.24,165.24,165.24,24786
10-Jul-23,170.28,170.28,170.28,170.28,170
05-Jul-23,169.66,170.29,169.66,170.29,7478
28-Jun-23,167.11,167.11,167.11,167.11,334
23-Jun-23,165.40,165.40,164.00,164.00,329
19-Jun-23,166.22,166.22,166.22,166.22,166
15-Jun-23,164.89,164.89,164.89,164.89,164
30-Mar-23,177.48,177.48,177.48,177.48,5679
22-Nov-22,158.46,166.20,158.46,166.20,1946
11-Nov-22,151.96,158.44,151.96,158.44,8689
11-Oct-22,149.95,151.95,149.95,151.95,3150
01-Sep-22,178.65,178.65,178.65,178.65,535
25-Aug-22,177.75,177.75,177.75,177.75,533
22-Aug-22,183.46,183.46,183.46,183.46,9173
19-Aug-22,185.13,186.58,185.13,186.20,10792
14-Jul-22,164.99,165.89,164.39,165.89,11556
12-Jul-22,169.00,169.00,169.00,169.00,676
18-May-22,165.28,165.75,165.28,165.75,115978
09-Mar-22,163.96,163.96,163.96,163.96,163
09-Feb-22,161.82,161.82,161.82,161.82,97092
02-Feb-22,163.07,163.07,163.07,163.07,3261
25-Jan-22,177.14,177.14,175.10,175.10,1946
21-Jan-22,170.84,171.52,170.84,171.52,769950
14-Jan-22,188.28,188.28,175.80,175.80,29126
12-Jan-22,176.76,178.16,176.76,178.16,320268
10-Jan-22,183.16,183.16,183.16,183.16,183
14-Dec-21,189.62,189.62,189.62,189.62,28443
13-Dec-21,190.56,190.56,190.56,190.56,11433
17-Nov-21,173.59,173.59,173.59,173.59,8679
11-Nov-21,176.48,176.48,176.48,176.48,52944
10-Nov-21,177.42,179.10,176.05,177.65,1224663
05-Nov-21,176.00,176.00,176.00,176.00,704
04-Nov-21,176.12,176.12,176.12,176.12,176
28-Oct-21,175.10,175.10,175.10,175.10,7004
21-Oct-21,167.45,167.45,167.45,167.45,100470
20-Oct-21,163.52,163.52,163.52,163.52,163
11-Oct-21,154.89,154.89,154.89,154.89,309
07-Oct-21,159.21,159.21,159.21,159.21,796
05-Oct-21,154.00,154.00,154.00,154.00,1078
29-Sep-21,154.00,154.00,154.00,154.00,770
24-Sep-21,154.50,154.50,154.50,154.50,1081
23-Sep-21,154.50,154.50,154.50,154.50,154
22-Sep-21,155.00,155.00,155.00,155.00,775
20-Sep-21,152.79,153.90,152.79,153.90,11384
17-Sep-21,154.65,154.65,154.65,154.65,154
14-Sep-21,153.15,153.15,153.15,153.15,15315
13-Sep-21,154.50,154.64,154.50,154.64,8034
09-Sep-21,155.40,155.40,155.15,155.40,13356
08-Sep-21,157.21,157.65,157.21,157.65,629
31-Aug-21,148.46,148.46,148.46,148.46,445
30-Aug-21,151.95,151.95,149.26,149.26,4857
25-Aug-21,153.75,153.75,153.75,153.75,1076
19-Aug-21,158.90,158.90,158.90,158.90,794
16-Aug-21,150.30,150.30,150.30,150.30,4509
12-Aug-21,149.85,149.85,149.50,149.50,29935
09-Aug-21,145.00,145.00,145.00,145.00,145
05-Aug-21,142.24,142.24,142.24,142.24,853
04-Aug-21,142.66,142.66,142.66,142.66,7133
02-Aug-21,143.36,143.36,142.52,142.52,8013
28-Jul-21,146.55,146.55,145.95,145.95,3065
27-Jul-21,146.45,146.45,146.45,146.45,1903
22-Jul-21,145.80,145.80,145.80,145.80,3061
20-Jul-21,148.95,148.95,148.95,148.95,1489
19-Jul-21,146.95,147.45,145.10,147.45,105945
16-Jul-21,149.10,149.10,149.10,149.10,447
12-Jul-21,151.51,151.51,151.51,151.51,151
08-Jul-21,151.80,152.70,151.80,152.70,2289
07-Jul-21,150.75,150.75,150.75,150.75,753
02-Jul-21,143.49,143.49,143.49,143.49,143
29-Jun-21,144.05,144.05,141.96,141.96,427
18-Jun-21,142.66,142.66,142.66,142.66,713
17-Jun-21,145.50,145.50,145.50,145.50,145
14-Jun-21,148.80,149.55,148.80,149.55,3139
04-Jun-21,142.69,142.69,142.69,142.69,1426
02-Jun-21,143.08,143.08,142.23,142.70,5407
26-May-21,149.85,149.85,149.85,149.85,1348
21-May-21,155.25,155.25,155.25,155.25,3105
18-May-21,151.20,151.20,151.20,151.20,302
14-May-21,155.49,155.49,154.00,154.00,6190
26-Apr-21,160.60,160.60,160.60,160.60,4818
23-Apr-21,163.50,163.50,163.50,163.50,4905
06-Jan-21,166.06,166.06,166.06,166.06,66424
04-Jan-21,159.61,159.61,159.61,159.61,63844
10-Nov-20,155.80,155.80,155.80,155.80,9348
09-Nov-20,164.76,164.76,158.62,158.62,324741
30-Oct-20,159.86,159.86,159.86,159.86,63944
28-Oct-20,167.58,168.62,167.58,168.62,72090
26-Oct-20,161.00,161.00,161.00,161.00,64400
14-Oct-20,158.19,158.19,158.19,158.19,158
21-Sep-20,138.68,138.68,138.68,138.68,5547
18-Sep-20,138.38,138.38,138.38,138.38,5535
04-Sep-20,139.81,139.81,139.00,139.03,12527
28-May-20,153.80,153.80,153.80,153.80,6152
30-Apr-20,160.40,160.40,160.40,160.40,4812
23-Mar-20,115.50,115.50,115.50,115.50,46200
19-Mar-20,122.08,122.08,122.08,122.08,48832
03-Mar-20,159.19,159.19,159.19,159.19,63676
02-Mar-20,156.30,156.30,156.30,156.30,4689
27-Feb-20,161.02,161.02,161.02,161.02,9661
*exoneração de responsabilidade e termos de uso