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
23/06/2021	3,81%	1,28	34,86	34,40	34,40	34,86	50K	6
22/06/2021	-1,93%	-0,66	33,58	34,24	33,50	34,65	9K	11
21/06/2021	1,00%	0,34	34,24	33,90	33,60	34,38	59K	7
18/06/2021	-2,05%	-0,71	33,90	34,61	33,90	34,61	925K	41
17/06/2021	-1,68%	-0,59	34,61	36,12	34,45	36,12	3K	9
16/06/2021	1,24%	0,43	35,20	34,77	34,66	36,50	68K	17
15/06/2021	-0,17%	-0,06	34,77	34,83	34,38	35,06	24K	13
14/06/2021	1,84%	0,63	34,83	36,06	34,20	36,06	12K	15
11/06/2021	-0,18%	-0,06	34,20	34,26	34,05	34,44	313K	24
10/06/2021	0,00%	0,00	34,26	34,98	34,26	34,98	174	2
09/06/2021	-0,61%	-0,21	34,26	36,20	34,14	36,20	2K	11

08/06/2021	0,20%	0,07	34,47	34,63	34,36	34,63	12K	10
07/06/2021	-0,84%	-0,29	34,40	34,95	34,40	34,95	40K	9
04/06/2021	-1,62%	-0,57	34,69	35,26	34,69	35,26	17K	16
02/06/2021	0,34%	0,12	35,26	35,42	35,26	35,42	3K	2
01/06/2021	-0,23%	-0,08	35,14	35,18	34,97	35,36	6K	6
28/05/2021	-1,12%	-0,40	35,22	35,52	35,22	35,64	8K	7
27/05/2021	-2,33%	-0,85	35,62	36,47	35,12	36,47	4K	9
26/05/2021	-0,68%	-0,25	36,47	36,62	36,47	36,62	585	2
25/05/2021	0,82%	0,30	36,72	36,42	36,41	36,86	4K	11
24/05/2021	0,25%	0,09	36,42	37,58	36,42	37,58	444	6
21/05/2021	-1,06%	-0,39	36,33	37,58	36,33	37,58	1K	13
20/05/2021	2,00%	0,72	36,72	36,65	36,60	36,85	4K	9
19/05/2021	-3,25%	-1,21	36,00	37,21	36,00	37,21	3K	3
18/05/2021	0,95%	0,35	37,21	37,04	36,99	37,21	333	3
17/05/2021	-4,56%	-1,76	36,86	36,88	36,86	37,13	4K	7
14/05/2021	0,21%	0,08	38,62	40,54	38,62	40,54	6K	7
13/05/2021	-0,26%	-0,10	38,54	38,24	38,00	38,54	5K	5
12/05/2021	1,82%	0,69	38,64	37,68	37,68	38,64	905	3
11/05/2021	-2,54%	-0,99	37,95	38,90	37,95	38,90	4K	8
10/05/2021	-1,07%	-0,42	38,94	39,60	38,92	39,60	6K	7
07/05/2021	-0,76%	-0,30	39,36	40,14	39,36	40,14	12K	10
06/05/2021	-1,10%	-0,44	39,66	39,62	39,61	39,80	14K	4
05/05/2021	1,98%	0,78	40,10	39,85	39,85	40,10	52K	5
04/05/2021	-0,38%	-0,15	39,32	39,47	39,30	39,47	33K	6
03/05/2021	0,25%	0,10	39,47	38,92	38,92	39,47	23K	10
30/04/2021	1,29%	0,50	39,37	38,87	38,87	39,37	5K	6
29/04/2021	-2,04%	-0,81	38,87	39,68	38,87	39,68	19K	20
28/04/2021	-3,57%	-1,47	39,68	41,19	39,68	41,19	60K	13
27/04/2021	-1,98%	-0,83	41,15	41,66	41,15	41,66	4K	3
26/04/2021	1,03%	0,43	41,98	41,55	41,05	41,98	1K	10
23/04/2021	0,46%	0,19	41,55	41,36	41,35	41,76	10K	11
22/04/2021	-6,04%	-2,66	41,36	44,02	41,36	44,02	85K	21
20/04/2021	1,80%	0,78	44,02	43,24	42,50	44,19	7K	9
19/04/2021	-5,49%	-2,51	43,24	45,50	43,24	45,50	16K	23
16/04/2021	-0,76%	-0,35	45,75	46,10	45,75	46,83	5K	6
15/04/2021	1,54%	0,70	46,10	45,38	45,38	46,34	16K	11
14/04/2021	-6,66%	-3,24	45,40	46,33	45,00	46,51	24K	23
13/04/2021	-1,14%	-0,56	48,64	47,58	47,58	48,81	9K	6
12/04/2021	-0,06%	-0,03	49,20	49,20	49,20	49,20	442	1
09/04/2021	1,82%	0,88	49,23	48,67	48,67	49,23	535	2
08/04/2021	2,50%	1,18	48,35	47,20	47,20	48,38	6K	6
07/04/2021	-1,69%	-0,81	47,17	47,04	46,92	47,17	5K	3
06/04/2021	0,00%	0,00	47,98	47,98	47,98	47,98	143	2
05/04/2021	-0,89%	-0,43	47,98	47,98	47,98	47,98	95	1
01/04/2021	1,70%	0,81	48,41	48,17	47,81	48,41	481	4
30/03/2021	-1,33%	-0,64	47,60	48,24	47,60	48,24	143	3
29/03/2021	1,39%	0,66	48,24	47,58	47,58	49,17	9K	5
26/03/2021	0,59%	0,28	47,58	47,50	47,30	47,58	92K	7
25/03/2021	4,32%	1,96	47,30	46,62	46,62	47,46	6K	10
23/03/2021	-0,92%	-0,42	45,34	45,50	45,02	45,50	13K	12
22/03/2021	1,58%	0,71	45,76	45,62	45,62	45,76	959	2
19/03/2021	-0,51%	-0,23	45,05	44,06	44,06	45,14	11K	7
18/03/2021	-2,25%	-1,04	45,28	46,33	45,24	46,33	7K	6
17/03/2021	-1,53%	-0,72	46,32	46,40	46,32	46,40	231	2
16/03/2021	1,95%	0,90	47,04	47,32	47,04	47,32	189	2
12/03/2021	-0,15%	-0,07	46,14	46,21	46,06	46,21	970	3
11/03/2021	-2,01%	-0,95	46,21	47,49	46,21	47,49	697	5
10/03/2021	0,21%	0,10	47,16	47,84	47,16	48,13	716	5
09/03/2021	5,44%	2,43	47,06	47,00	46,81	47,24	15K	9
08/03/2021	1,57%	0,69	44,63	44,45	43,94	44,63	5K	7
05/03/2021	-0,18%	-0,08	43,94	44,29	43,69	44,29	23K	7
04/03/2021	-1,98%	-0,89	44,02	43,94	43,91	44,02	5K	3
03/03/2021	2,75%	1,20	44,91	44,91	44,91	45,22	11K	4
02/03/2021	2,87%	1,22	43,71	43,00	43,00	44,02	19K	6
01/03/2021	0,19%	0,08	42,49	39,70	39,70	42,77	4K	6
26/02/2021	2,89%	1,19	42,41	44,00	42,41	44,00	96K	10
24/02/2021	1,35%	0,55	41,22	41,66	41,22	41,66	495	2
23/02/2021	-2,98%	-1,25	40,67	41,22	40,67	41,22	2K	4
22/02/2021	-1,23%	-0,52	41,92	42,44	41,92	42,44	2K	7
19/02/2021	-0,40%	-0,17	42,44	42,44	42,44	42,44	84	1
18/02/2021	0,26%	0,11	42,61	42,65	42,44	42,65	3K	7
12/02/2021	0,12%	0,05	42,50	42,45	42,45	42,50	892	2
11/02/2021	0,00%	0,00	42,45	42,45	42,45	42,45	382	2
10/02/2021	1,73%	0,72	42,45	42,03	42,03	42,45	2K	3
09/02/2021	3,24%	1,31	41,73	41,73	41,73	41,73	41	1
08/02/2021	-2,23%	-0,92	40,42	41,34	40,38	41,34	2K	7
04/02/2021	0,00%	0,00	41,34	41,01	41,01	41,34	908	2
03/02/2021	0,00%	0,00	41,34	41,34	41,34	41,34	206	1
02/02/2021	-0,19%	-0,08	41,34	41,20	41,20	41,51	9K	3
01/02/2021	0,27%	0,11	41,42	41,42	41,42	41,42	4K	1
29/01/2021	0,51%	0,21	41,31	41,31	41,31	41,31	82	1
28/01/2021	-0,24%	-0,10	41,10	42,51	41,01	42,51	53K	6
27/01/2021	-0,12%	-0,05	41,20	41,25	41,20	41,49	413	3
26/01/2021	-3,37%	-1,44	41,25	43,20	40,74	43,20	4K	9
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	-	-	40,31	40,31	40,31	40,31	2K	1

Date,Open,High,Low,Close,Volume
23-Jun-21,34.40,34.86,34.40,34.86,49601
22-Jun-21,34.24,34.65,33.50,33.58,8718
21-Jun-21,33.90,34.38,33.60,34.24,58619
18-Jun-21,34.61,34.61,33.90,33.90,924588
17-Jun-21,36.12,36.12,34.45,34.61,2580
16-Jun-21,34.77,36.50,34.66,35.20,67901
15-Jun-21,34.83,35.06,34.38,34.77,24462
14-Jun-21,36.06,36.06,34.20,34.83,12357
11-Jun-21,34.26,34.44,34.05,34.20,313087
10-Jun-21,34.98,34.98,34.26,34.26,174
09-Jun-21,36.20,36.20,34.14,34.26,1870
08-Jun-21,34.63,34.63,34.36,34.47,11667
07-Jun-21,34.95,34.95,34.40,34.40,40023
04-Jun-21,35.26,35.26,34.69,34.69,16562
02-Jun-21,35.42,35.42,35.26,35.26,2794
01-Jun-21,35.18,35.36,34.97,35.14,5668
28-May-21,35.52,35.64,35.22,35.22,8205
27-May-21,36.47,36.47,35.12,35.62,3999
26-May-21,36.62,36.62,36.47,36.47,585
25-May-21,36.42,36.86,36.41,36.72,3547
24-May-21,37.58,37.58,36.42,36.42,444
21-May-21,37.58,37.58,36.33,36.33,1334
20-May-21,36.65,36.85,36.60,36.72,4454
19-May-21,37.21,37.21,36.00,36.00,3121
18-May-21,37.04,37.21,36.99,37.21,333
17-May-21,36.88,37.13,36.86,36.86,3692
14-May-21,40.54,40.54,38.62,38.62,6382
13-May-21,38.24,38.54,38.00,38.54,4754
12-May-21,37.68,38.64,37.68,38.64,905
11-May-21,38.90,38.90,37.95,37.95,4064
10-May-21,39.60,39.60,38.92,38.94,6087
07-May-21,40.14,40.14,39.36,39.36,11574
06-May-21,39.62,39.80,39.61,39.66,14160
05-May-21,39.85,40.10,39.85,40.10,51927
04-May-21,39.47,39.47,39.30,39.32,32957
03-May-21,38.92,39.47,38.92,39.47,22725
30-Apr-21,38.87,39.37,38.87,39.37,4671
29-Apr-21,39.68,39.68,38.87,38.87,19437
28-Apr-21,41.19,41.19,39.68,39.68,60459
27-Apr-21,41.66,41.66,41.15,41.15,4289
26-Apr-21,41.55,41.98,41.05,41.98,1119
23-Apr-21,41.36,41.76,41.35,41.55,10070
22-Apr-21,44.02,44.02,41.36,41.36,84720
20-Apr-21,43.24,44.19,42.50,44.02,6876
19-Apr-21,45.50,45.50,43.24,43.24,16438
16-Apr-21,46.10,46.83,45.75,45.75,5226
15-Apr-21,45.38,46.34,45.38,46.10,16461
14-Apr-21,46.33,46.51,45.00,45.40,23648
13-Apr-21,47.58,48.81,47.58,48.64,8646
12-Apr-21,49.20,49.20,49.20,49.20,442
09-Apr-21,48.67,49.23,48.67,49.23,535
08-Apr-21,47.20,48.38,47.20,48.35,6004
07-Apr-21,47.04,47.17,46.92,47.17,4927
06-Apr-21,47.98,47.98,47.98,47.98,143
05-Apr-21,47.98,47.98,47.98,47.98,95
01-Apr-21,48.17,48.41,47.81,48.41,481
30-Mar-21,48.24,48.24,47.60,47.60,143
29-Mar-21,47.58,49.17,47.58,48.24,9012
26-Mar-21,47.50,47.58,47.30,47.58,91967
25-Mar-21,46.62,47.46,46.62,47.30,6412
23-Mar-21,45.50,45.50,45.02,45.34,12894
22-Mar-21,45.62,45.76,45.62,45.76,959
19-Mar-21,44.06,45.14,44.06,45.05,10583
18-Mar-21,46.33,46.33,45.24,45.28,6669
17-Mar-21,46.40,46.40,46.32,46.32,231
16-Mar-21,47.32,47.32,47.04,47.04,189
12-Mar-21,46.21,46.21,46.06,46.14,970
11-Mar-21,47.49,47.49,46.21,46.21,697
10-Mar-21,47.84,48.13,47.16,47.16,716
09-Mar-21,47.00,47.24,46.81,47.06,14685
08-Mar-21,44.45,44.63,43.94,44.63,4701
05-Mar-21,44.29,44.29,43.69,43.94,22999
04-Mar-21,43.94,44.02,43.91,44.02,4874
03-Mar-21,44.91,45.22,44.91,44.91,10527
02-Mar-21,43.00,44.02,43.00,43.71,19247
01-Mar-21,39.70,42.77,39.70,42.49,4129
26-Feb-21,44.00,44.00,42.41,42.41,95509
24-Feb-21,41.66,41.66,41.22,41.22,495
23-Feb-21,41.22,41.22,40.67,40.67,1516
22-Feb-21,42.44,42.44,41.92,41.92,1938
19-Feb-21,42.44,42.44,42.44,42.44,84
18-Feb-21,42.65,42.65,42.44,42.61,3454
12-Feb-21,42.45,42.50,42.45,42.50,892
11-Feb-21,42.45,42.45,42.45,42.45,382
10-Feb-21,42.03,42.45,42.03,42.45,1850
09-Feb-21,41.73,41.73,41.73,41.73,41
08-Feb-21,41.34,41.34,40.38,40.42,2389
04-Feb-21,41.01,41.34,41.01,41.34,908
03-Feb-21,41.34,41.34,41.34,41.34,206
02-Feb-21,41.20,41.51,41.20,41.34,9312
01-Feb-21,41.42,41.42,41.42,41.42,4142
29-Jan-21,41.31,41.31,41.31,41.31,82
28-Jan-21,42.51,42.51,41.01,41.10,53497
27-Jan-21,41.25,41.49,41.20,41.20,413
26-Jan-21,43.20,43.20,40.74,41.25,4128
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1NI34

cotações, gráficos e mais...