ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: E1MR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
08/11/20241,88%13,56736,56736,56736,56736,569K1
07/11/20240,14%1,00723,00723,00723,00723,007231
06/11/20246,98%47,13722,00722,00722,00722,007221
05/11/20247,86%49,20674,87674,87674,87674,875K1
04/11/2024-0,39%-2,45625,67628,12625,67628,122K2
30/10/20241,80%11,12628,12628,12628,12628,126281
24/10/2024-1,37%-8,59617,00617,00617,00617,006171
22/10/20240,71%4,41625,59620,55620,55625,599K2
15/10/2024-1,58%-9,98621,18621,18621,18621,181K2
11/10/20242,17%13,41631,16628,00628,00635,6745K4
10/10/2024-0,36%-2,26617,75617,75617,75617,751K1
09/10/20240,49%3,01620,01619,84619,84620,011K2
07/10/20243,04%18,20617,00614,20614,20617,004K2
03/10/20241,11%6,60598,80598,80598,80598,801K1
01/10/20240,45%2,64592,20589,56589,56592,201K2
26/09/20242,80%16,06589,56580,65580,65589,5670K4
25/09/2024-0,42%-2,44573,50573,50573,50573,505731
24/09/2024-1,04%-6,06575,94575,94575,94575,9417K1
23/09/20243,31%18,64582,00582,00582,00582,0035K2
16/09/2024-0,64%-3,64563,36567,20561,45567,207K4
13/09/2024-0,63%-3,57567,00570,00567,00570,003K3
12/09/20243,76%20,65570,57565,44565,44570,573K4
11/09/2024-1,11%-6,16549,92549,92549,92549,925491
10/09/2024-0,58%-3,27556,08555,52555,52556,0813K3
09/09/20242,24%12,23559,35559,35559,35559,3528K1
06/09/2024-0,84%-4,64547,12564,48544,88564,4830K4
05/09/2024-2,62%-14,82551,76558,03551,76558,0318K4
04/09/2024-1,58%-9,12566,58570,00566,58570,007K12
03/09/2024-2,07%-12,14575,70582,92574,08584,102M292
02/09/20240,03%0,20587,84587,84587,84587,845871
30/08/2024-0,47%-2,80587,64588,23584,10596,2915K23
29/08/20242,26%13,03590,44583,00583,00596,2449K34
28/08/20240,66%3,79577,41579,12577,41580,833K6
27/08/20240,03%0,20573,62577,10571,30577,1018K30
26/08/2024-0,64%-3,68573,42582,87573,42582,8717K30
23/08/2024-0,54%-3,16577,10578,84571,30581,169K14
22/08/20241,89%10,74580,26578,55576,27586,539K14
21/08/20240,91%5,15569,52567,84566,16570,085K9
20/08/20240,51%2,87564,37567,84561,68567,8411K9
19/08/2024-0,18%-1,00561,50567,84558,32567,8494K31
16/08/2024-4,66%-27,50562,50563,16561,45564,8714K20
15/08/20245,30%29,69590,00558,32558,32590,009K2
14/08/2024-1,21%-6,84560,31555,75555,75560,314K8
13/08/20240,39%2,23567,15568,11563,73571,713K5
12/08/2024-0,92%-5,22564,92564,30564,30566,013K5
09/08/2024-2,39%-13,94570,14580,00566,66580,0028K42
08/08/20243,73%20,98584,08569,52569,52584,0825K42
07/08/2024-8,24%-50,56563,10588,65562,00594,14455K36
06/08/20240,21%1,30613,66608,78607,56616,71595K112
05/08/2024-0,94%-5,79612,36618,15610,47618,6614K22
02/08/2024-4,90%-31,85618,15626,30615,56631,0061K35
01/08/2024-1,96%-13,00650,00663,00643,51663,00428K118
31/07/20242,50%16,20663,00662,35656,50666,25296K27
30/07/2024-2,00%-13,20646,80667,92646,80667,9224K4
29/07/2024-0,74%-4,95660,00662,64660,00663,9615K10
26/07/20242,00%13,05664,95659,75657,80666,9015K19
25/07/20240,38%2,46651,90648,05648,05655,2014K20
24/07/2024-1,60%-10,56649,44656,04649,44656,708K12
23/07/20241,54%10,00660,00659,81655,58661,329K7
22/07/20240,60%3,90650,00650,00646,10652,6020K31
19/07/2024-0,80%-5,21646,10648,05644,80649,3523K33
18/07/20240,00%0,01651,31649,35649,35661,70301K36
17/07/20240,66%4,30651,30644,70644,70651,30146K13
16/07/20241,41%9,02647,00641,92641,92648,3238K8
15/07/20241,98%12,40637,98633,02633,02640,4621K25
12/07/20241,03%6,38625,58625,58624,96632,4053K32
11/07/20242,48%15,00619,20607,80607,80619,2083K23
10/07/20241,10%6,60604,20597,00591,60604,2020K29
09/07/2024-1,29%-7,80597,60596,40596,40601,80152K21
08/07/20241,20%7,20605,40610,20600,60610,20745K53
05/07/2024-1,26%-7,64598,20606,60592,20606,6047K76
04/07/2024-3,25%-20,36605,84605,86605,84605,861K2
03/07/20241,24%7,66626,20621,24609,46626,2073K115
02/07/20241,39%8,45618,54615,49615,49618,542K3
01/07/2024-1,18%-7,31610,09617,40602,23623,10476K676
28/06/20243,60%21,43617,40610,80607,20617,4016K26
27/06/20241,62%9,51595,97594,72594,13597,677K10
26/06/2024-0,40%-2,36586,46585,28583,09587,0511K18
25/06/2024-0,50%-2,95588,82589,41587,05589,4111K14
24/06/20241,01%5,90591,77591,77591,18595,3127K29
21/06/2024-1,10%-6,49585,87584,69584,69590,5912K20
20/06/2024-0,11%-0,64592,36587,05585,87592,3618K29
18/06/20242,50%14,45593,00585,80584,64593,009K16
17/06/20240,86%4,93578,55573,99573,99579,1213K22
14/06/2024-1,40%-8,12573,62576,52570,14576,529K15
13/06/2024-0,30%-1,74581,74581,74581,15584,105K7
12/06/20241,61%9,24583,48588,70581,74593,3425K42
11/06/2024-1,49%-8,66574,24582,32573,62582,3214K24
10/06/20242,96%16,74582,90583,48582,32586,388K13
07/06/20241,35%7,56566,16562,80562,80572,8811K19
06/06/2024-2,49%-14,25558,60568,29555,32568,8613K23
05/06/20241,41%7,97572,85568,86568,86572,8522K20
04/06/2024-1,09%-6,24564,88567,72564,88567,721K2
03/06/2024-1,23%-7,14571,12595,31563,16597,673M587
31/05/2024-0,20%-1,16578,26580,58575,94580,5823K39
29/05/20240,11%0,64579,42579,42577,68579,427K11
28/05/2024-2,35%-13,95578,78583,51578,78585,8720K27
27/05/20241,12%6,54592,73590,85580,57592,8919K28
24/05/20240,20%1,19586,19583,86583,86586,966K10
23/05/2024-0,33%-1,96585,00588,61585,00589,3312K19
22/05/20241,00%5,80586,96586,96585,80589,287K12
21/05/2024-0,60%-3,48581,16580,00580,00584,067K12
20/05/20241,51%8,70584,64585,22581,16585,8016K27
17/05/2024-0,69%-4,03575,94577,10573,62577,102K4
16/05/2024-1,76%-10,39579,97590,46579,97590,466K7
15/05/20240,38%2,26590,36589,41589,41597,6212K19
14/05/2024-1,19%-7,10588,10591,02587,59591,027K11
13/05/2024-0,71%-4,24595,20593,40592,20595,205K7
10/05/20241,02%6,04599,44597,08595,90599,447K11
09/05/20244,36%24,78593,40595,65593,40597,939K10
08/05/20244,46%24,30568,62559,44558,36568,6250K88
07/05/20241,72%9,18544,32540,54536,76544,329K15
06/05/2024-1,00%-5,40535,14544,86533,52544,866K11
03/05/2024-1,23%-6,71540,54542,16540,54542,163K3
02/05/2024-2,37%-13,31547,25560,56540,65560,561M1.035
30/04/2024-3,21%-18,59560,56563,30560,56563,302K3
15/04/20240,07%0,40579,15581,60579,15581,60198K4
12/04/2024-0,06%-0,37578,75578,50578,50578,7546K2
10/04/20240,06%0,32579,12579,12579,12579,125791
08/04/20241,90%10,80578,80579,00578,80579,25243K8
28/03/20242,25%12,48568,00570,00568,00570,001K2
26/03/20240,10%0,56555,52555,52555,52555,5211K1
25/03/20241,55%8,48554,96554,96554,96554,965541
07/03/20240,83%4,48546,48546,48546,48546,4811K1
05/03/20240,37%2,00542,00542,00542,00542,0016K1
04/03/20244,29%22,19540,00542,70540,00542,701K2
20/02/2024-0,24%-1,25517,81519,06517,81519,887K3
19/02/20244,21%20,99519,06519,06519,06519,065191
16/02/20244,41%21,02498,07498,07498,07498,075K3
05/02/20243,48%16,05477,05477,05477,05477,054771
02/02/20241,43%6,50461,00463,00461,00463,009242
31/01/2024-3,71%-17,50454,50456,50454,50456,509112
26/01/20242,83%13,00472,00474,00472,00474,009462
19/01/2024--459,00461,00459,00461,009202


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar