Cotação atual, histórico e gráfico do papel: E1LV34
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 |
02/10/2024 | -2,82% | -15,91 | 547,48 | 540,98 | 540,98 | 547,48 | 11K | 2 |
26/09/2024 | -1,33% | -7,61 | 563,39 | 567,30 | 562,59 | 567,30 | 32K | 47 |
25/09/2024 | -0,89% | -5,12 | 571,00 | 574,61 | 570,92 | 574,61 | 29K | 42 |
24/09/2024 | -4,17% | -25,08 | 576,12 | 578,00 | 575,25 | 578,11 | 137K | 228 |
23/09/2024 | 1,42% | 8,44 | 601,20 | 601,20 | 601,20 | 601,20 | 601 | 1 |
20/09/2024 | 1,50% | 8,78 | 592,76 | 592,15 | 591,71 | 594,21 | 7K | 12 |
19/09/2024 | -1,52% | -9,02 | 583,98 | 583,98 | 583,98 | 583,98 | 583 | 1 |
|
18/09/2024 | -0,40% | -2,36 | 593,00 | 593,00 | 593,00 | 593,00 | 2K | 1 |
17/09/2024 | -3,37% | -20,74 | 595,36 | 595,36 | 595,36 | 595,36 | 1K | 2 |
16/09/2024 | 0,40% | 2,44 | 616,10 | 616,10 | 616,10 | 616,10 | 616 | 1 |
13/09/2024 | -0,20% | -1,21 | 613,66 | 613,05 | 612,44 | 616,70 | 231K | 376 |
12/09/2024 | 0,17% | 1,07 | 614,87 | 617,22 | 613,37 | 617,22 | 26K | 42 |
11/09/2024 | -0,34% | -2,12 | 613,80 | 609,34 | 609,34 | 613,80 | 4K | 6 |
10/09/2024 | -0,66% | -4,08 | 615,92 | 608,00 | 608,00 | 615,92 | 1K | 2 |
09/09/2024 | 0,43% | 2,68 | 620,00 | 620,00 | 620,00 | 620,00 | 620 | 1 |
06/09/2024 | 2,02% | 12,20 | 617,32 | 619,15 | 617,32 | 619,15 | 22K | 36 |
05/09/2024 | -5,28% | -33,70 | 605,12 | 602,41 | 602,41 | 605,74 | 4K | 5 |
03/09/2024 | 2,54% | 15,82 | 638,82 | 638,82 | 638,82 | 638,82 | 638 | 1 |
29/08/2024 | 1,59% | 9,73 | 623,00 | 623,00 | 623,00 | 623,00 | 623 | 1 |
28/08/2024 | 0,76% | 4,61 | 613,27 | 613,27 | 613,27 | 613,27 | 1K | 1 |
27/08/2024 | 0,34% | 2,06 | 608,66 | 608,66 | 608,66 | 608,66 | 608 | 1 |
22/08/2024 | 2,02% | 12,02 | 606,60 | 603,30 | 601,38 | 606,70 | 64K | 104 |
21/08/2024 | 1,02% | 5,98 | 594,58 | 593,85 | 592,78 | 594,59 | 5K | 8 |
19/08/2024 | -1,48% | -8,85 | 588,60 | 588,50 | 588,50 | 588,60 | 2K | 3 |
16/08/2024 | 1,10% | 6,49 | 597,45 | 596,19 | 596,19 | 599,35 | 20K | 34 |
14/08/2024 | 1,89% | 10,99 | 590,96 | 590,96 | 590,96 | 590,96 | 1K | 1 |
12/08/2024 | -1,31% | -7,67 | 579,97 | 581,15 | 578,73 | 581,15 | 6K | 10 |
07/08/2024 | -2,06% | -12,36 | 587,64 | 587,63 | 586,36 | 588,23 | 12K | 21 |
06/08/2024 | -1,19% | -7,21 | 600,00 | 595,65 | 595,65 | 600,00 | 13K | 21 |
02/08/2024 | -0,59% | -3,59 | 607,21 | 607,21 | 607,21 | 607,21 | 2K | 1 |
01/08/2024 | 0,99% | 6,00 | 610,80 | 608,40 | 608,40 | 610,80 | 2K | 3 |
31/07/2024 | -1,03% | -6,29 | 604,80 | 603,98 | 601,56 | 607,83 | 34K | 56 |
30/07/2024 | 1,32% | 7,95 | 611,09 | 611,09 | 611,09 | 611,09 | 611 | 1 |
26/07/2024 | 3,59% | 20,90 | 603,14 | 600,00 | 597,13 | 605,13 | 34K | 57 |
25/07/2024 | 1,94% | 11,07 | 582,24 | 581,90 | 581,90 | 582,66 | 3K | 4 |
24/07/2024 | 0,92% | 5,20 | 571,17 | 571,17 | 571,17 | 571,17 | 1K | 1 |
23/07/2024 | -1,20% | -6,90 | 565,97 | 561,68 | 561,68 | 565,98 | 3K | 6 |
17/07/2024 | -3,89% | -23,17 | 572,87 | 568,03 | 566,61 | 573,00 | 23K | 41 |
16/07/2024 | 2,36% | 13,77 | 596,04 | 596,04 | 596,04 | 596,04 | 1K | 1 |
15/07/2024 | -0,33% | -1,92 | 582,27 | 583,74 | 581,89 | 584,06 | 100K | 171 |
12/07/2024 | 0,75% | 4,37 | 584,19 | 584,15 | 584,15 | 584,19 | 1K | 2 |
11/07/2024 | 0,49% | 2,82 | 579,82 | 579,82 | 579,82 | 579,82 | 2K | 1 |
10/07/2024 | 0,30% | 1,71 | 577,00 | 577,00 | 577,00 | 577,00 | 2K | 1 |
09/07/2024 | -5,09% | -30,88 | 575,29 | 575,50 | 574,18 | 575,50 | 5K | 9 |
02/07/2024 | 0,58% | 3,49 | 606,17 | 605,00 | 605,00 | 612,13 | 7K | 11 |
01/07/2024 | -0,05% | -0,30 | 602,68 | 599,39 | 598,04 | 602,68 | 12K | 20 |
28/06/2024 | 2,74% | 16,09 | 602,98 | 597,96 | 597,96 | 602,98 | 1K | 2 |
27/06/2024 | -0,31% | -1,81 | 586,89 | 586,89 | 586,89 | 586,89 | 2K | 1 |
26/06/2024 | 0,70% | 4,09 | 588,70 | 586,00 | 585,22 | 591,13 | 30K | 50 |
24/06/2024 | 0,53% | 3,06 | 584,61 | 582,90 | 582,90 | 584,61 | 3K | 5 |
20/06/2024 | 1,07% | 6,15 | 581,55 | 581,07 | 579,23 | 582,07 | 7K | 12 |
14/06/2024 | 0,87% | 4,96 | 575,40 | 575,40 | 575,40 | 575,40 | 575 | 1 |
13/06/2024 | 0,61% | 3,47 | 570,44 | 570,44 | 570,44 | 570,44 | 57K | 1 |
12/06/2024 | -1,28% | -7,38 | 566,97 | 566,97 | 566,97 | 566,97 | 1K | 2 |
10/06/2024 | 0,13% | 0,75 | 574,35 | 580,18 | 573,18 | 580,18 | 10K | 18 |
04/06/2024 | 0,76% | 4,33 | 573,60 | 573,60 | 573,60 | 573,60 | 573 | 1 |
03/06/2024 | 1,23% | 6,94 | 569,27 | 568,83 | 566,01 | 570,08 | 15K | 25 |
31/05/2024 | 7,02% | 36,91 | 562,33 | 556,47 | 556,47 | 562,33 | 47K | 60 |
29/05/2024 | -1,22% | -6,48 | 525,42 | 526,61 | 525,42 | 526,61 | 1K | 2 |
28/05/2024 | -1,87% | -10,13 | 531,90 | 531,90 | 531,90 | 531,90 | 2K | 1 |
24/05/2024 | -3,91% | -22,05 | 542,03 | 549,30 | 542,03 | 549,30 | 15K | 28 |
22/05/2024 | 0,85% | 4,73 | 564,08 | 567,00 | 564,08 | 567,00 | 2K | 3 |
21/05/2024 | 0,02% | 0,12 | 559,35 | 555,50 | 554,87 | 559,35 | 44K | 79 |
16/05/2024 | 0,27% | 1,53 | 559,23 | 558,80 | 558,25 | 559,23 | 21K | 37 |
10/05/2024 | 0,56% | 3,12 | 557,70 | 559,35 | 557,45 | 560,45 | 22K | 40 |
09/05/2024 | 1,88% | 10,26 | 554,58 | 556,74 | 554,04 | 557,28 | 17K | 30 |
08/05/2024 | 0,43% | 2,32 | 544,32 | 543,24 | 543,24 | 545,40 | 28K | 51 |
07/05/2024 | 0,65% | 3,52 | 542,00 | 542,00 | 542,00 | 542,00 | 542 | 1 |
06/05/2024 | 0,01% | 0,03 | 538,48 | 538,47 | 537,42 | 538,48 | 17K | 31 |
02/05/2024 | -2,39% | -13,19 | 538,45 | 540,31 | 537,66 | 540,31 | 27K | 49 |
30/04/2024 | 0,06% | 0,35 | 551,64 | 551,82 | 551,04 | 552,05 | 120K | 67 |
26/04/2024 | -1,05% | -5,83 | 551,29 | 548,90 | 548,90 | 552,93 | 15K | 23 |
25/04/2024 | 11,65% | 58,12 | 557,12 | 557,15 | 557,12 | 557,15 | 11K | 3 |
08/02/2024 | 7,57% | 35,11 | 499,00 | 499,00 | 499,00 | 499,00 | 499 | 1 |
25/01/2024 | -0,55% | -2,55 | 463,89 | 463,42 | 463,42 | 463,89 | 93K | 2 |
02/01/2024 | -0,05% | -0,25 | 466,44 | 466,44 | 466,44 | 466,44 | 47K | 1 |
08/12/2023 | 0,64% | 2,99 | 466,69 | 466,69 | 466,69 | 466,69 | 933 | 1 |
28/11/2023 | -1,54% | -7,23 | 463,70 | 463,70 | 463,70 | 463,70 | 463 | 1 |
24/11/2023 | 4,87% | 21,88 | 470,93 | 469,80 | 469,80 | 470,93 | 48K | 2 |
20/11/2023 | 1,32% | 5,85 | 449,05 | 449,05 | 449,05 | 449,05 | 18K | 1 |
26/09/2023 | -0,63% | -2,80 | 443,20 | 443,20 | 443,20 | 443,20 | 443 | 1 |
21/09/2023 | -2,41% | -11,00 | 446,00 | 446,00 | 446,00 | 446,00 | 892 | 1 |
03/08/2023 | 5,30% | 23,00 | 457,00 | 457,00 | 457,00 | 457,00 | 1K | 1 |
06/07/2023 | 1,82% | 7,77 | 434,00 | 434,00 | 434,00 | 434,00 | 4K | 1 |
26/06/2023 | 0,33% | 1,39 | 426,23 | 427,42 | 425,97 | 427,42 | 2M | 23 |
16/06/2023 | -8,58% | -39,86 | 424,84 | 425,28 | 422,69 | 427,42 | 426K | 1.001 |
09/06/2023 | -4,11% | -19,92 | 464,70 | 464,70 | 464,70 | 464,70 | 511K | 2 |
03/04/2023 | 3,77% | 17,62 | 484,62 | 486,45 | 484,62 | 486,45 | 5K | 2 |
31/03/2023 | 0,43% | 2,00 | 467,00 | 467,00 | 467,00 | 467,00 | 467 | 1 |
30/03/2023 | -8,10% | -41,00 | 465,00 | 465,00 | 465,00 | 465,00 | 1K | 3 |
09/03/2023 | -0,10% | -0,50 | 506,00 | 506,00 | 506,00 | 506,00 | 506 | 1 |
31/01/2023 | 1,85% | 9,22 | 506,50 | 506,50 | 506,50 | 506,50 | 1K | 1 |
25/01/2023 | -5,28% | -27,72 | 497,28 | 506,00 | 497,28 | 509,37 | 1M | 26 |
22/12/2022 | 4,41% | 22,16 | 525,00 | 525,00 | 525,00 | 525,00 | 2K | 1 |
12/09/2022 | -0,08% | -0,42 | 502,84 | 502,84 | 502,84 | 502,84 | 166K | 1 |
22/07/2022 | -1,09% | -5,54 | 503,26 | 500,00 | 499,80 | 504,53 | 512K | 192 |
07/07/2022 | 1,06% | 5,34 | 508,80 | 518,32 | 508,80 | 518,32 | 464K | 185 |
30/06/2022 | - | - | 503,46 | 505,59 | 500,11 | 505,59 | 2M | 313 |
Date,Open,High,Low,Close,Volume
02-Oct-24,540.98,547.48,540.98,547.48,10884
26-Sep-24,567.30,567.30,562.59,563.39,31661
25-Sep-24,574.61,574.61,570.92,571.00,29206
24-Sep-24,578.00,578.11,575.25,576.12,137318
23-Sep-24,601.20,601.20,601.20,601.20,601
20-Sep-24,592.15,594.21,591.71,592.76,7115
19-Sep-24,583.98,583.98,583.98,583.98,583
18-Sep-24,593.00,593.00,593.00,593.00,2372
17-Sep-24,595.36,595.36,595.36,595.36,1190
16-Sep-24,616.10,616.10,616.10,616.10,616
13-Sep-24,613.05,616.70,612.44,613.66,230873
12-Sep-24,617.22,617.22,613.37,614.87,25849
11-Sep-24,609.34,613.80,609.34,613.80,3671
10-Sep-24,608.00,615.92,608.00,615.92,1223
09-Sep-24,620.00,620.00,620.00,620.00,620
06-Sep-24,619.15,619.15,617.32,617.32,22238
05-Sep-24,602.41,605.74,602.41,605.12,3626
03-Sep-24,638.82,638.82,638.82,638.82,638
29-Aug-24,623.00,623.00,623.00,623.00,623
28-Aug-24,613.27,613.27,613.27,613.27,1226
27-Aug-24,608.66,608.66,608.66,608.66,608
22-Aug-24,603.30,606.70,601.38,606.60,64122
21-Aug-24,593.85,594.59,592.78,594.58,4750
19-Aug-24,588.50,588.60,588.50,588.60,1765
16-Aug-24,596.19,599.35,596.19,597.45,20325
14-Aug-24,590.96,590.96,590.96,590.96,1181
12-Aug-24,581.15,581.15,578.73,579.97,5801
07-Aug-24,587.63,588.23,586.36,587.64,12328
06-Aug-24,595.65,600.00,595.65,600.00,12536
02-Aug-24,607.21,607.21,607.21,607.21,1821
01-Aug-24,608.40,610.80,608.40,610.80,1830
31-Jul-24,603.98,607.83,601.56,604.80,33861
30-Jul-24,611.09,611.09,611.09,611.09,611
26-Jul-24,600.00,605.13,597.13,603.14,34431
25-Jul-24,581.90,582.66,581.90,582.24,2910
24-Jul-24,571.17,571.17,571.17,571.17,1142
23-Jul-24,561.68,565.98,561.68,565.97,3385
17-Jul-24,568.03,573.00,566.61,572.87,23372
16-Jul-24,596.04,596.04,596.04,596.04,1192
15-Jul-24,583.74,584.06,581.89,582.27,99692
12-Jul-24,584.15,584.19,584.15,584.19,1168
11-Jul-24,579.82,579.82,579.82,579.82,1739
10-Jul-24,577.00,577.00,577.00,577.00,1731
09-Jul-24,575.50,575.50,574.18,575.29,5176
02-Jul-24,605.00,612.13,605.00,606.17,6683
01-Jul-24,599.39,602.68,598.04,602.68,11994
28-Jun-24,597.96,602.98,597.96,602.98,1200
27-Jun-24,586.89,586.89,586.89,586.89,1760
26-Jun-24,586.00,591.13,585.22,588.70,29963
24-Jun-24,582.90,584.61,582.90,584.61,2919
20-Jun-24,581.07,582.07,579.23,581.55,6970
14-Jun-24,575.40,575.40,575.40,575.40,575
13-Jun-24,570.44,570.44,570.44,570.44,57044
12-Jun-24,566.97,566.97,566.97,566.97,1133
10-Jun-24,580.18,580.18,573.18,574.35,10362
04-Jun-24,573.60,573.60,573.60,573.60,573
03-Jun-24,568.83,570.08,566.01,569.27,14764
31-May-24,556.47,562.33,556.47,562.33,46517
29-May-24,526.61,526.61,525.42,525.42,1052
28-May-24,531.90,531.90,531.90,531.90,1595
24-May-24,549.30,549.30,542.03,542.03,15256
22-May-24,567.00,567.00,564.08,564.08,1697
21-May-24,555.50,559.35,554.87,559.35,43994
16-May-24,558.80,559.23,558.25,559.23,20679
10-May-24,559.35,560.45,557.45,557.70,22375
09-May-24,556.74,557.28,554.04,554.58,16678
08-May-24,543.24,545.40,543.24,544.32,27756
07-May-24,542.00,542.00,542.00,542.00,542
06-May-24,538.47,538.48,537.42,538.48,16685
02-May-24,540.31,540.31,537.66,538.45,26924
30-Apr-24,551.82,552.05,551.04,551.64,119643
26-Apr-24,548.90,552.93,548.90,551.29,14889
25-Apr-24,557.15,557.15,557.12,557.12,11142
08-Feb-24,499.00,499.00,499.00,499.00,499
25-Jan-24,463.42,463.89,463.42,463.89,92731
02-Jan-24,466.44,466.44,466.44,466.44,46644
08-Dec-23,466.69,466.69,466.69,466.69,933
28-Nov-23,463.70,463.70,463.70,463.70,463
24-Nov-23,469.80,470.93,469.80,470.93,47921
20-Nov-23,449.05,449.05,449.05,449.05,17962
26-Sep-23,443.20,443.20,443.20,443.20,443
21-Sep-23,446.00,446.00,446.00,446.00,892
03-Aug-23,457.00,457.00,457.00,457.00,1371
06-Jul-23,434.00,434.00,434.00,434.00,4340
26-Jun-23,427.42,427.42,425.97,426.23,1664805
16-Jun-23,425.28,427.42,422.69,424.84,425751
09-Jun-23,464.70,464.70,464.70,464.70,511170
03-Apr-23,486.45,486.45,484.62,484.62,4855
31-Mar-23,467.00,467.00,467.00,467.00,467
30-Mar-23,465.00,465.00,465.00,465.00,1394
09-Mar-23,506.00,506.00,506.00,506.00,506
31-Jan-23,506.50,506.50,506.50,506.50,1013
25-Jan-23,506.00,509.37,497.28,497.28,1466156
22-Dec-22,525.00,525.00,525.00,525.00,2100
12-Sep-22,502.84,502.84,502.84,502.84,166440
22-Jul-22,500.00,504.53,499.80,503.26,511755
07-Jul-22,518.32,518.32,508.80,508.80,464007
30-Jun-22,505.59,505.59,500.11,503.46,1573401
*exoneração de responsabilidade e termos de uso