Cotação atual, histórico e gráfico do papel: E1NI34
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 |
| 22/01/2021 | 0,00% | 0,00 | 42,69 | 42,42 | 42,27 | 42,69 | 3K | 4 |
| 21/01/2021 | 1,43% | 0,60 | 42,69 | 42,78 | 42,69 | 42,78 | 85 | 2 |
| 20/01/2021 | -0,33% | -0,14 | 42,09 | 42,15 | 42,09 | 42,23 | 126 | 3 |
| 19/01/2021 | 3,00% | 1,23 | 42,23 | 41,99 | 41,99 | 43,71 | 7K | 8 |
| 18/01/2021 | -3,76% | -1,60 | 41,00 | 46,60 | 41,00 | 46,70 | 1K | 8 |
| 15/01/2021 | 1,19% | 0,50 | 42,60 | 40,90 | 40,90 | 42,66 | 9K | 10 |
| 14/01/2021 | 0,14% | 0,06 | 42,10 | 43,56 | 41,81 | 43,56 | 10K | 7 |
| 13/01/2021 | -3,45% | -1,50 | 42,04 | 43,00 | 42,04 | 43,00 | 2K | 5 |
| 12/01/2021 | -3,99% | -1,81 | 43,54 | 44,65 | 43,54 | 44,65 | 19K | 9 |
| 11/01/2021 | -0,31% | -0,14 | 45,35 | 45,49 | 44,00 | 45,49 | 8K | 6 |
| 08/01/2021 | 2,52% | 1,12 | 45,49 | 44,45 | 44,45 | 45,49 | 7K | 8 |
|
|
| 07/01/2021 | 1,16% | 0,51 | 44,37 | 43,78 | 43,75 | 44,37 | 7K | 3 |
| 06/01/2021 | 0,00% | 0,00 | 43,86 | 44,65 | 43,86 | 44,65 | 10K | 3 |
| 05/01/2021 | 0,87% | 0,38 | 43,86 | 43,86 | 43,86 | 43,86 | 43 | 1 |
| 04/01/2021 | 1,73% | 0,74 | 43,48 | 42,74 | 42,74 | 43,65 | 3K | 3 |
| 30/12/2020 | -0,09% | -0,04 | 42,74 | 45,30 | 42,74 | 45,30 | 5K | 7 |
| 29/12/2020 | 0,21% | 0,09 | 42,78 | 42,92 | 42,78 | 42,92 | 2K | 2 |
| 28/12/2020 | 0,28% | 0,12 | 42,69 | 43,43 | 42,69 | 43,43 | 2K | 3 |
| 23/12/2020 | 1,77% | 0,74 | 42,57 | 42,57 | 42,57 | 42,78 | 1K | 4 |
| 22/12/2020 | 1,23% | 0,51 | 41,83 | 42,13 | 41,76 | 42,26 | 6K | 6 |
| 21/12/2020 | -2,55% | -1,08 | 41,32 | 45,00 | 41,32 | 45,00 | 12K | 10 |
| 18/12/2020 | 4,72% | 1,91 | 42,40 | 40,49 | 40,49 | 42,68 | 2K | 3 |
| 17/12/2020 | 1,45% | 0,58 | 40,49 | 40,49 | 40,49 | 40,49 | 40 | 1 |
| 16/12/2020 | 0,76% | 0,30 | 39,91 | 39,89 | 39,80 | 39,91 | 279 | 4 |
| 15/12/2020 | -0,38% | -0,15 | 39,61 | 39,52 | 39,37 | 39,87 | 19K | 5 |
| 14/12/2020 | 0,56% | 0,22 | 39,76 | 40,32 | 39,76 | 40,32 | 10K | 9 |
| 11/12/2020 | -1,22% | -0,49 | 39,54 | 40,51 | 39,54 | 40,51 | 2K | 9 |
| 10/12/2020 | -1,62% | -0,66 | 40,03 | 40,03 | 40,03 | 40,03 | 440 | 1 |
| 09/12/2020 | 1,98% | 0,79 | 40,69 | 41,01 | 40,69 | 41,01 | 2K | 3 |
| 08/12/2020 | 0,00% | 0,00 | 39,90 | 39,79 | 39,39 | 39,90 | 4K | 5 |
| 07/12/2020 | 0,73% | 0,29 | 39,90 | 39,61 | 39,61 | 40,40 | 4K | 4 |
| 03/12/2020 | 0,00% | 0,00 | 39,61 | 39,61 | 39,61 | 39,61 | 277 | 3 |
| 02/12/2020 | 0,33% | 0,13 | 39,61 | 39,61 | 39,61 | 39,61 | 118 | 2 |
| 01/12/2020 | -2,20% | -0,89 | 39,48 | 40,36 | 39,40 | 40,36 | 13K | 9 |
| 30/11/2020 | -0,69% | -0,28 | 40,37 | 40,81 | 40,37 | 40,81 | 936 | 2 |
| 23/11/2020 | -0,15% | -0,06 | 40,65 | 40,65 | 40,65 | 40,65 | 243 | 1 |
| 18/11/2020 | 1,09% | 0,44 | 40,71 | 40,60 | 40,60 | 40,71 | 935 | 2 |
| 17/11/2020 | -0,10% | -0,04 | 40,27 | 40,27 | 40,27 | 40,27 | 4K | 2 |
| 16/11/2020 | 0,07% | 0,03 | 40,31 | 40,31 | 40,31 | 40,31 | 2K | 1 |
| 13/11/2020 | -0,07% | -0,03 | 40,28 | 40,28 | 40,28 | 40,28 | 80 | 2 |
| 12/11/2020 | -1,87% | -0,77 | 40,31 | 40,31 | 40,31 | 40,31 | 1K | 1 |
| 11/11/2020 | 4,58% | 1,80 | 41,08 | 40,81 | 40,81 | 41,08 | 30K | 3 |
| 10/11/2020 | 0,00% | 0,00 | 39,28 | 39,28 | 39,28 | 39,28 | 39 | 1 |
| 06/11/2020 | 1,21% | 0,47 | 39,28 | 39,33 | 39,28 | 39,33 | 78 | 2 |
| 05/11/2020 | 2,08% | 0,79 | 38,81 | 38,81 | 38,81 | 38,81 | 38 | 1 |
| 28/10/2020 | -0,89% | -0,34 | 38,02 | 37,33 | 37,31 | 38,02 | 758 | 4 |
| 26/10/2020 | -2,61% | -1,03 | 38,36 | 39,13 | 38,36 | 39,20 | 977 | 4 |
| 23/10/2020 | - | - | 39,39 | 39,75 | 39,39 | 39,75 | 118 | 3 |
Date,Open,High,Low,Close,Volume
22-Jan-21,42.42,42.69,42.27,42.69,3213
21-Jan-21,42.78,42.78,42.69,42.69,85
20-Jan-21,42.15,42.23,42.09,42.09,126
19-Jan-21,41.99,43.71,41.99,42.23,7325
18-Jan-21,46.60,46.70,41.00,41.00,1154
15-Jan-21,40.90,42.66,40.90,42.60,9332
14-Jan-21,43.56,43.56,41.81,42.10,10148
13-Jan-21,43.00,43.00,42.04,42.04,2498
12-Jan-21,44.65,44.65,43.54,43.54,18635
11-Jan-21,45.49,45.49,44.00,45.35,7968
08-Jan-21,44.45,45.49,44.45,45.49,7112
07-Jan-21,43.78,44.37,43.75,44.37,7400
06-Jan-21,44.65,44.65,43.86,43.86,9736
05-Jan-21,43.86,43.86,43.86,43.86,43
04-Jan-21,42.74,43.65,42.74,43.48,3269
30-Dec-20,45.30,45.30,42.74,42.74,5490
29-Dec-20,42.92,42.92,42.78,42.78,2396
28-Dec-20,43.43,43.43,42.69,42.69,1937
23-Dec-20,42.57,42.78,42.57,42.57,1364
22-Dec-20,42.13,42.26,41.76,41.83,6313
21-Dec-20,45.00,45.00,41.32,41.32,11843
18-Dec-20,40.49,42.68,40.49,42.40,2124
17-Dec-20,40.49,40.49,40.49,40.49,40
16-Dec-20,39.89,39.91,39.80,39.91,279
15-Dec-20,39.52,39.87,39.37,39.61,18933
14-Dec-20,40.32,40.32,39.76,39.76,9558
11-Dec-20,40.51,40.51,39.54,39.54,2023
10-Dec-20,40.03,40.03,40.03,40.03,440
09-Dec-20,41.01,41.01,40.69,40.69,2090
08-Dec-20,39.79,39.90,39.39,39.90,3502
07-Dec-20,39.61,40.40,39.61,39.90,4349
03-Dec-20,39.61,39.61,39.61,39.61,277
02-Dec-20,39.61,39.61,39.61,39.61,118
01-Dec-20,40.36,40.36,39.40,39.48,13039
30-Nov-20,40.81,40.81,40.37,40.37,936
23-Nov-20,40.65,40.65,40.65,40.65,243
18-Nov-20,40.60,40.71,40.60,40.71,935
17-Nov-20,40.27,40.27,40.27,40.27,4067
16-Nov-20,40.31,40.31,40.31,40.31,1813
13-Nov-20,40.28,40.28,40.28,40.28,80
12-Nov-20,40.31,40.31,40.31,40.31,1209
11-Nov-20,40.81,41.08,40.81,41.08,30281
10-Nov-20,39.28,39.28,39.28,39.28,39
06-Nov-20,39.33,39.33,39.28,39.28,78
05-Nov-20,38.81,38.81,38.81,38.81,38
28-Oct-20,37.33,38.02,37.31,38.02,758
26-Oct-20,39.13,39.20,38.36,38.36,977
23-Oct-20,39.75,39.75,39.39,39.39,118
*exoneração de responsabilidade e termos de uso