Cotação atual, histórico e gráfico do papel: E1NI34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações E1NI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/06/2022	-0,19%	-0,05	26,41	24,48	24,47	26,41	56K	9
14/06/2022	1,97%	0,51	26,46	26,07	26,07	26,55	2K	7
13/06/2022	0,86%	0,22	25,95	25,73	25,73	25,95	311	3
10/06/2022	-0,73%	-0,19	25,73	25,92	25,73	25,92	6K	4
09/06/2022	0,00%	0,00	25,92	25,92	25,92	25,98	155	4
08/06/2022	-0,23%	-0,06	25,92	24,50	24,50	25,97	8K	6
07/06/2022	2,00%	0,51	25,98	27,19	25,35	27,19	3K	17
06/06/2022	-1,62%	-0,42	25,47	25,92	25,47	26,15	4K	10
03/06/2022	-1,67%	-0,44	25,89	26,85	25,89	30,00	18K	21
02/06/2022	1,23%	0,32	26,33	26,01	26,01	26,33	243K	6
01/06/2022	0,19%	0,05	26,01	25,85	25,53	26,01	692	6
31/05/2022	-7,62%	-2,14	25,96	27,83	25,96	27,83	4K	3
30/05/2022	0,90%	0,25	28,10	28,10	28,10	28,10	28	1
27/05/2022	1,13%	0,31	27,85	27,54	27,53	28,02	23K	10
26/05/2022	-0,69%	-0,19	27,54	27,54	27,54	27,54	27	1
25/05/2022	0,58%	0,16	27,73	27,73	27,73	27,73	27	1
24/05/2022	0,04%	0,01	27,57	27,39	27,32	27,57	8K	3
23/05/2022	0,47%	0,13	27,56	27,43	27,15	27,56	19K	8
20/05/2022	0,70%	0,19	27,43	27,41	27,41	27,47	19K	5
19/05/2022	-2,68%	-0,75	27,24	27,39	27,23	27,42	1K	5
18/05/2022	-1,69%	-0,48	27,99	28,46	27,99	28,46	1K	6
17/05/2022	-0,11%	-0,03	28,47	28,50	28,26	28,50	1K	7
16/05/2022	1,57%	0,44	28,50	28,06	28,06	28,83	8K	15
13/05/2022	1,01%	0,28	28,06	27,84	27,84	28,14	43K	5
12/05/2022	-0,54%	-0,15	27,78	27,57	27,57	27,78	275	2
11/05/2022	0,79%	0,22	27,93	27,93	27,93	27,93	27	1
10/05/2022	1,06%	0,29	27,71	28,14	27,60	28,14	10K	6
09/05/2022	0,77%	0,21	27,42	27,42	27,42	27,42	109	3
06/05/2022	1,68%	0,45	27,21	24,20	24,20	27,54	3K	16
05/05/2022	1,98%	0,52	26,76	26,31	26,31	29,77	993	10
04/05/2022	-1,43%	-0,38	26,24	26,58	26,24	26,58	8K	2
03/05/2022	-0,63%	-0,17	26,62	27,06	26,62	27,06	288K	7
02/05/2022	2,06%	0,54	26,79	29,79	26,46	29,79	7K	35
29/04/2022	0,11%	0,03	26,25	26,19	26,19	26,25	15K	2
28/04/2022	-0,23%	-0,06	26,22	26,22	26,22	26,22	4K	2
27/04/2022	-1,20%	-0,32	26,28	26,28	26,28	26,28	367	5
26/04/2022	0,64%	0,17	26,60	26,75	26,60	26,75	3K	3
25/04/2022	-2,33%	-0,63	26,43	27,06	26,00	27,10	3K	6
22/04/2022	2,27%	0,60	27,06	26,46	26,46	27,06	562	3
20/04/2022	0,34%	0,09	26,46	26,37	26,37	26,46	3K	3
19/04/2022	1,27%	0,33	26,37	26,03	26,03	26,43	655	5
18/04/2022	-0,34%	-0,09	26,04	26,50	26,04	26,50	18K	13
14/04/2022	0,93%	0,24	26,13	25,89	25,89	26,25	3K	6
13/04/2022	-1,18%	-0,31	25,89	26,23	25,89	26,23	548	3
12/04/2022	1,35%	0,35	26,20	25,71	25,71	26,20	798	4
11/04/2022	-0,65%	-0,17	25,85	26,33	25,50	26,33	56K	13
08/04/2022	-3,84%	-1,04	26,02	29,88	25,86	29,88	19K	20
07/04/2022	-1,20%	-0,33	27,06	28,00	26,97	29,79	3K	16
06/04/2022	0,33%	0,09	27,39	27,24	27,15	27,39	19K	8
05/04/2022	-2,01%	-0,56	27,30	27,66	27,30	27,86	194	5
04/04/2022	-1,94%	-0,55	27,86	28,42	27,54	28,42	228K	25
01/04/2022	0,39%	0,11	28,41	28,58	28,22	28,58	27K	11
31/03/2022	-1,53%	-0,44	28,30	28,74	28,25	28,74	4K	5
30/03/2022	-0,52%	-0,15	28,74	28,89	28,54	28,89	2K	7
29/03/2022	-1,16%	-0,34	28,89	29,18	28,89	29,28	17K	15
28/03/2022	0,55%	0,16	29,23	29,20	29,07	29,45	51K	15
25/03/2022	-0,34%	-0,10	29,07	29,17	29,07	29,33	4K	4
24/03/2022	1,28%	0,37	29,17	29,21	29,05	29,22	6K	9
23/03/2022	-1,13%	-0,33	28,80	29,12	28,80	29,12	260	6
22/03/2022	-1,42%	-0,42	29,13	29,49	29,10	29,61	2K	25
21/03/2022	2,46%	0,71	29,55	28,83	28,83	29,55	49K	8
18/03/2022	-2,37%	-0,70	28,84	29,76	28,84	29,76	41K	8
17/03/2022	1,30%	0,38	29,54	29,73	29,22	29,73	14K	8
16/03/2022	2,42%	0,69	29,16	29,09	28,83	29,16	8K	9
15/03/2022	0,85%	0,24	28,47	29,10	28,23	29,10	11K	4
14/03/2022	-0,32%	-0,09	28,23	28,50	28,23	28,60	7K	7
11/03/2022	-2,61%	-0,76	28,32	28,61	28,32	28,61	652	4
10/03/2022	0,97%	0,28	29,08	28,80	28,71	29,08	1K	6
09/03/2022	0,07%	0,02	28,80	28,78	28,71	29,10	8K	11
08/03/2022	0,21%	0,06	28,78	29,23	28,62	29,23	44K	9
07/03/2022	-1,44%	-0,42	28,72	28,95	28,72	29,18	9K	5
04/03/2022	-0,58%	-0,17	29,14	29,45	29,14	29,45	16K	4
03/03/2022	-1,81%	-0,54	29,31	29,85	29,15	29,85	8K	11
02/03/2022	-1,19%	-0,36	29,85	30,21	29,46	30,21	10K	9
25/02/2022	3,14%	0,92	30,21	30,48	30,12	30,50	15K	12
24/02/2022	-1,21%	-0,36	29,29	29,65	29,13	29,65	27K	7
23/02/2022	0,75%	0,22	29,65	29,92	29,34	30,27	23K	9
22/02/2022	-0,71%	-0,21	29,43	29,43	29,43	29,43	11K	1
21/02/2022	-0,94%	-0,28	29,64	29,38	29,38	29,64	325	3
18/02/2022	0,40%	0,12	29,92	29,92	29,92	29,92	119	2
17/02/2022	1,15%	0,34	29,80	29,46	29,46	30,09	2K	10
16/02/2022	-1,01%	-0,30	29,46	31,50	29,43	31,62	770	11
15/02/2022	2,16%	0,63	29,76	30,09	29,76	30,51	72K	7
14/02/2022	-2,48%	-0,74	29,13	29,79	29,13	29,93	88K	21
11/02/2022	-2,19%	-0,67	29,87	30,54	29,87	30,60	4K	8
10/02/2022	2,52%	0,75	30,54	29,96	29,96	30,84	1K	10
09/02/2022	1,12%	0,33	29,79	30,19	29,79	30,21	33K	7
08/02/2022	-1,31%	-0,39	29,46	30,21	29,46	30,21	21K	3
07/02/2022	-0,30%	-0,09	29,85	30,12	29,85	30,12	2K	7
04/02/2022	-0,70%	-0,21	29,94	30,03	29,94	30,42	68K	6
03/02/2022	-1,57%	-0,48	30,15	30,30	30,06	30,51	4K	13
02/02/2022	-1,86%	-0,58	30,63	30,85	30,60	30,85	2K	14
01/02/2022	1,00%	0,31	31,21	31,37	31,02	31,37	272K	8
31/01/2022	0,00%	0,00	30,90	30,94	30,90	30,95	1K	8
28/01/2022	-1,47%	-0,46	30,90	31,14	30,90	31,14	404	5
27/01/2022	-0,54%	-0,17	31,36	31,74	31,36	31,74	23K	3
26/01/2022	-1,04%	-0,33	31,53	32,09	31,53	32,09	1K	7
25/01/2022	-0,65%	-0,21	31,86	32,04	31,74	32,36	639	9
24/01/2022	-3,52%	-1,17	32,07	33,30	32,07	33,30	1K	5
21/01/2022	2,78%	0,90	33,24	32,34	32,34	33,24	2K	11
20/01/2022	-0,92%	-0,30	32,34	37,21	31,95	37,21	4K	12
19/01/2022	0,31%	0,10	32,64	32,01	31,74	32,64	160	3
18/01/2022	-0,21%	-0,07	32,54	30,14	30,14	34,36	4K	8
17/01/2022	0,03%	0,01	32,61	32,60	31,82	32,61	387	8
14/01/2022	-1,24%	-0,41	32,60	33,27	32,34	33,27	685	6
13/01/2022	1,60%	0,52	33,01	29,94	29,94	33,01	3K	16
12/01/2022	0,74%	0,24	32,49	32,25	32,25	32,67	3K	12
11/01/2022	3,27%	1,02	32,25	31,65	31,65	32,25	993	4
10/01/2022	-0,95%	-0,30	31,23	33,12	31,20	33,12	2K	5
07/01/2022	-0,28%	-0,09	31,53	32,92	31,53	32,92	161	4
06/01/2022	0,35%	0,11	31,62	32,00	31,62	32,34	1K	10
05/01/2022	0,57%	0,18	31,51	31,76	31,23	31,89	29K	9
04/01/2022	0,77%	0,24	31,33	31,00	31,00	31,65	270K	7
03/01/2022	3,70%	1,11	31,09	30,23	30,23	31,11	3K	7
30/12/2021	-2,88%	-0,89	29,98	32,91	29,82	32,91	72K	212
29/12/2021	-0,26%	-0,08	30,87	30,95	30,83	31,17	3K	8
28/12/2021	-0,80%	-0,25	30,95	31,10	30,81	31,20	39K	12
27/12/2021	-0,64%	-0,20	31,20	31,86	31,14	31,86	565	9
23/12/2021	1,26%	0,39	31,40	31,01	30,82	31,50	19K	20
22/12/2021	0,45%	0,14	31,01	31,05	30,90	31,11	15K	8
21/12/2021	1,55%	0,47	30,87	30,72	30,52	30,93	18K	13
20/12/2021	-7,35%	-2,41	30,40	32,81	30,26	32,81	20K	51
17/12/2021	-1,59%	-0,53	32,81	33,34	32,76	33,42	17K	8
16/12/2021	-0,92%	-0,31	33,34	33,65	33,34	33,65	5K	6
15/12/2021	2,25%	0,74	33,65	32,91	32,52	33,90	7K	16
14/12/2021	-3,63%	-1,24	32,91	34,15	32,77	34,77	31K	11
13/12/2021	0,71%	0,24	34,15	33,91	33,51	34,15	7K	14
10/12/2021	-0,32%	-0,11	33,91	34,02	33,91	34,26	4K	7
09/12/2021	-1,56%	-0,54	34,02	34,97	33,69	35,00	26K	16
08/12/2021	-1,87%	-0,66	34,56	35,64	34,20	35,64	2K	8
07/12/2021	0,54%	0,19	35,22	34,61	34,61	35,53	10K	11
06/12/2021	-0,45%	-0,16	35,03	35,67	35,03	35,92	4K	13
03/12/2021	2,30%	0,79	35,19	34,40	34,40	35,43	12K	5
02/12/2021	-	-	34,40	34,10	34,10	34,56	3K	7

Date,Open,High,Low,Close,Volume
15-Jun-22,24.48,26.41,24.47,26.41,56192
14-Jun-22,26.07,26.55,26.07,26.46,1509
13-Jun-22,25.73,25.95,25.73,25.95,311
10-Jun-22,25.92,25.92,25.73,25.73,5506
09-Jun-22,25.92,25.98,25.92,25.92,155
08-Jun-22,24.50,25.97,24.50,25.92,7670
07-Jun-22,27.19,27.19,25.35,25.98,3239
06-Jun-22,25.92,26.15,25.47,25.47,4013
03-Jun-22,26.85,30.00,25.89,25.89,17558
02-Jun-22,26.01,26.33,26.01,26.33,243467
01-Jun-22,25.85,26.01,25.53,26.01,692
31-May-22,27.83,27.83,25.96,25.96,3743
30-May-22,28.10,28.10,28.10,28.10,28
27-May-22,27.54,28.02,27.53,27.85,23448
26-May-22,27.54,27.54,27.54,27.54,27
25-May-22,27.73,27.73,27.73,27.73,27
24-May-22,27.39,27.57,27.32,27.57,7623
23-May-22,27.43,27.56,27.15,27.56,19394
20-May-22,27.41,27.47,27.41,27.43,18734
19-May-22,27.39,27.42,27.23,27.24,1364
18-May-22,28.46,28.46,27.99,27.99,1102
17-May-22,28.50,28.50,28.26,28.47,1221
16-May-22,28.06,28.83,28.06,28.50,8476
13-May-22,27.84,28.14,27.84,28.06,43085
12-May-22,27.57,27.78,27.57,27.78,275
11-May-22,27.93,27.93,27.93,27.93,27
10-May-22,28.14,28.14,27.60,27.71,9896
09-May-22,27.42,27.42,27.42,27.42,109
06-May-22,24.20,27.54,24.20,27.21,2772
05-May-22,26.31,29.77,26.31,26.76,993
04-May-22,26.58,26.58,26.24,26.24,7636
03-May-22,27.06,27.06,26.62,26.62,287860
02-May-22,29.79,29.79,26.46,26.79,6987
29-Apr-22,26.19,26.25,26.19,26.25,14804
28-Apr-22,26.22,26.22,26.22,26.22,3618
27-Apr-22,26.28,26.28,26.28,26.28,367
26-Apr-22,26.75,26.75,26.60,26.60,2686
25-Apr-22,27.06,27.10,26.00,26.43,2907
22-Apr-22,26.46,27.06,26.46,27.06,562
20-Apr-22,26.37,26.46,26.37,26.46,2589
19-Apr-22,26.03,26.43,26.03,26.37,655
18-Apr-22,26.50,26.50,26.04,26.04,18173
14-Apr-22,25.89,26.25,25.89,26.13,3209
13-Apr-22,26.23,26.23,25.89,25.89,548
12-Apr-22,25.71,26.20,25.71,26.20,798
11-Apr-22,26.33,26.33,25.50,25.85,55814
08-Apr-22,29.88,29.88,25.86,26.02,18651
07-Apr-22,28.00,29.79,26.97,27.06,2550
06-Apr-22,27.24,27.39,27.15,27.39,18671
05-Apr-22,27.66,27.86,27.30,27.30,194
04-Apr-22,28.42,28.42,27.54,27.86,228459
01-Apr-22,28.58,28.58,28.22,28.41,27208
31-Mar-22,28.74,28.74,28.25,28.30,3674
30-Mar-22,28.89,28.89,28.54,28.74,2237
29-Mar-22,29.18,29.28,28.89,28.89,16708
28-Mar-22,29.20,29.45,29.07,29.23,51443
25-Mar-22,29.17,29.33,29.07,29.07,4449
24-Mar-22,29.21,29.22,29.05,29.17,6271
23-Mar-22,29.12,29.12,28.80,28.80,260
22-Mar-22,29.49,29.61,29.10,29.13,2351
21-Mar-22,28.83,29.55,28.83,29.55,49457
18-Mar-22,29.76,29.76,28.84,28.84,40878
17-Mar-22,29.73,29.73,29.22,29.54,14146
16-Mar-22,29.09,29.16,28.83,29.16,8191
15-Mar-22,29.10,29.10,28.23,28.47,11188
14-Mar-22,28.50,28.60,28.23,28.23,7331
11-Mar-22,28.61,28.61,28.32,28.32,652
10-Mar-22,28.80,29.08,28.71,29.08,1276
09-Mar-22,28.78,29.10,28.71,28.80,8352
08-Mar-22,29.23,29.23,28.62,28.78,44410
07-Mar-22,28.95,29.18,28.72,28.72,9394
04-Mar-22,29.45,29.45,29.14,29.14,15544
03-Mar-22,29.85,29.85,29.15,29.31,7592
02-Mar-22,30.21,30.21,29.46,29.85,9574
25-Feb-22,30.48,30.50,30.12,30.21,14667
24-Feb-22,29.65,29.65,29.13,29.29,26792
23-Feb-22,29.92,30.27,29.34,29.65,23039
22-Feb-22,29.43,29.43,29.43,29.43,11418
21-Feb-22,29.38,29.64,29.38,29.64,325
18-Feb-22,29.92,29.92,29.92,29.92,119
17-Feb-22,29.46,30.09,29.46,29.80,2395
16-Feb-22,31.50,31.62,29.43,29.46,770
15-Feb-22,30.09,30.51,29.76,29.76,72248
14-Feb-22,29.79,29.93,29.13,29.13,88397
11-Feb-22,30.54,30.60,29.87,29.87,3881
10-Feb-22,29.96,30.84,29.96,30.54,1365
09-Feb-22,30.19,30.21,29.79,29.79,32657
08-Feb-22,30.21,30.21,29.46,29.46,20829
07-Feb-22,30.12,30.12,29.85,29.85,1563
04-Feb-22,30.03,30.42,29.94,29.94,67522
03-Feb-22,30.30,30.51,30.06,30.15,3508
02-Feb-22,30.85,30.85,30.60,30.63,1628
01-Feb-22,31.37,31.37,31.02,31.21,271551
31-Jan-22,30.94,30.95,30.90,30.90,1143
28-Jan-22,31.14,31.14,30.90,30.90,404
27-Jan-22,31.74,31.74,31.36,31.36,22991
26-Jan-22,32.09,32.09,31.53,31.53,1180
25-Jan-22,32.04,32.36,31.74,31.86,639
24-Jan-22,33.30,33.30,32.07,32.07,1417
21-Jan-22,32.34,33.24,32.34,33.24,2079
20-Jan-22,37.21,37.21,31.95,32.34,3864
19-Jan-22,32.01,32.64,31.74,32.64,160
18-Jan-22,30.14,34.36,30.14,32.54,3826
17-Jan-22,32.60,32.61,31.82,32.61,387
14-Jan-22,33.27,33.27,32.34,32.60,685
13-Jan-22,29.94,33.01,29.94,33.01,3321
12-Jan-22,32.25,32.67,32.25,32.49,2752
11-Jan-22,31.65,32.25,31.65,32.25,993
10-Jan-22,33.12,33.12,31.20,31.23,1753
07-Jan-22,32.92,32.92,31.53,31.53,161
06-Jan-22,32.00,32.34,31.62,31.62,1061
05-Jan-22,31.76,31.89,31.23,31.51,28833
04-Jan-22,31.00,31.65,31.00,31.33,270062
03-Jan-22,30.23,31.11,30.23,31.09,2569
30-Dec-21,32.91,32.91,29.82,29.98,72302
29-Dec-21,30.95,31.17,30.83,30.87,2597
28-Dec-21,31.10,31.20,30.81,30.95,38962
27-Dec-21,31.86,31.86,31.14,31.20,565
23-Dec-21,31.01,31.50,30.82,31.40,19402
22-Dec-21,31.05,31.11,30.90,31.01,14568
21-Dec-21,30.72,30.93,30.52,30.87,17954
20-Dec-21,32.81,32.81,30.26,30.40,20003
17-Dec-21,33.34,33.42,32.76,32.81,16877
16-Dec-21,33.65,33.65,33.34,33.34,4980
15-Dec-21,32.91,33.90,32.52,33.65,6899
14-Dec-21,34.15,34.77,32.77,32.91,30778
13-Dec-21,33.91,34.15,33.51,34.15,6756
10-Dec-21,34.02,34.26,33.91,33.91,3732
09-Dec-21,34.97,35.00,33.69,34.02,25511
08-Dec-21,35.64,35.64,34.20,34.56,1700
07-Dec-21,34.61,35.53,34.61,35.22,9848
06-Dec-21,35.67,35.92,35.03,35.03,3823
03-Dec-21,34.40,35.43,34.40,35.19,11732
02-Dec-21,34.10,34.56,34.10,34.40,3165

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: E1NI34