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
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	0,88%	0,30	34,40	34,10	34,10	34,56	3K	7
01/12/2021	-2,29%	-0,80	34,10	34,83	34,02	34,83	10K	7
30/11/2021	-3,06%	-1,10	34,90	35,15	34,56	35,68	34K	13
29/11/2021	0,14%	0,05	36,00	35,52	35,52	36,30	39K	10
26/11/2021	-0,31%	-0,11	35,95	36,00	35,75	36,00	4K	4
25/11/2021	-1,90%	-0,70	36,06	37,33	36,06	37,37	20K	12
24/11/2021	1,55%	0,56	36,76	36,20	35,22	36,77	10K	12
23/11/2021	2,78%	0,98	36,20	35,22	35,22	37,27	38K	22
22/11/2021	10,86%	3,45	35,22	34,46	33,84	35,88	18K	29
19/11/2021	3,15%	0,97	31,77	31,18	31,18	31,77	816	2
18/11/2021	-0,61%	-0,19	30,80	30,99	30,42	30,99	3K	5
17/11/2021	-3,16%	-1,01	30,99	32,00	30,80	32,00	15K	9
16/11/2021	-4,19%	-1,40	32,00	33,40	32,00	33,40	6K	13
12/11/2021	-0,27%	-0,09	33,40	34,84	33,30	34,84	36K	12
11/11/2021	0,03%	0,01	33,49	33,48	33,30	33,49	101K	4
10/11/2021	-1,41%	-0,48	33,48	33,96	33,48	34,29	1K	8
09/11/2021	1,62%	0,54	33,96	33,42	33,42	34,53	1K	8
08/11/2021	-1,07%	-0,36	33,42	34,19	33,42	34,44	3K	7
05/11/2021	-1,40%	-0,48	33,78	34,26	33,66	34,77	2K	15
04/11/2021	4,48%	1,47	34,26	34,32	34,04	34,32	411	3
03/11/2021	3,11%	0,99	32,79	32,55	32,55	32,81	1K	7
29/10/2021	-4,25%	-1,41	31,80	32,91	31,50	33,11	6K	66
28/10/2021	0,00%	0,00	33,21	34,22	32,67	34,50	11K	6
27/10/2021	-2,98%	-1,02	33,21	34,23	33,21	34,31	4K	4
26/10/2021	2,70%	0,90	34,23	33,48	33,48	34,44	4K	6
25/10/2021	0,00%	0,00	33,33	33,33	33,33	33,33	33	1
22/10/2021	0,45%	0,15	33,33	33,20	33,20	34,20	10K	8
21/10/2021	-2,38%	-0,81	33,18	33,33	33,00	33,42	11K	10
20/10/2021	-0,87%	-0,30	33,99	37,12	33,99	37,12	589	6
19/10/2021	2,05%	0,69	34,29	33,87	33,54	34,29	2K	19
18/10/2021	0,54%	0,18	33,60	33,42	33,42	33,90	11K	10
15/10/2021	-0,18%	-0,06	33,42	33,45	33,42	33,45	4K	3
14/10/2021	-0,98%	-0,33	33,48	33,81	33,48	33,81	8K	8
13/10/2021	-1,57%	-0,54	33,81	33,81	33,75	34,26	3K	11
11/10/2021	6,61%	2,13	34,35	32,22	32,22	34,77	3K	13
08/10/2021	0,37%	0,12	32,22	32,27	32,22	32,43	182K	5
07/10/2021	1,81%	0,57	32,10	32,85	32,07	33,24	4K	39
06/10/2021	0,57%	0,18	31,53	31,35	31,32	31,77	251	6
05/10/2021	-1,79%	-0,57	31,35	31,92	31,22	31,92	3K	14
04/10/2021	0,76%	0,24	31,92	31,74	31,74	32,13	414	6
01/10/2021	-0,85%	-0,27	31,68	31,94	31,64	31,94	5K	10
30/09/2021	0,47%	0,15	31,95	31,90	31,90	32,16	6K	6
29/09/2021	-3,37%	-1,11	31,80	32,25	31,50	32,25	6K	19
28/09/2021	-1,88%	-0,63	32,91	33,54	32,70	33,54	17K	6
27/09/2021	0,03%	0,01	33,54	33,53	33,50	34,20	12K	10
24/09/2021	-2,39%	-0,82	33,53	34,35	33,45	34,35	236	7
23/09/2021	2,32%	0,78	34,35	34,70	33,81	34,70	35K	6
22/09/2021	3,04%	0,99	33,57	34,02	33,57	34,02	18K	14
21/09/2021	-0,46%	-0,15	32,58	32,73	32,37	32,73	31K	11
20/09/2021	0,55%	0,18	32,73	32,55	32,49	32,81	785	8
17/09/2021	-2,95%	-0,99	32,55	33,54	32,55	33,54	4K	11
16/09/2021	1,64%	0,54	33,54	34,00	32,91	34,00	5K	20
15/09/2021	-2,40%	-0,81	33,00	33,81	33,00	33,81	18K	11
14/09/2021	1,44%	0,48	33,81	33,33	33,31	34,00	470	6
13/09/2021	-1,27%	-0,43	33,33	34,00	33,33	34,00	24K	9
10/09/2021	1,38%	0,46	33,76	33,81	33,48	33,81	5K	7
09/09/2021	-4,48%	-1,56	33,30	34,00	33,30	34,00	9K	19
08/09/2021	0,84%	0,29	34,86	34,57	34,57	35,19	43K	17
06/09/2021	-1,34%	-0,47	34,57	35,19	34,57	35,19	971	7
03/09/2021	1,01%	0,35	35,04	35,67	34,53	37,10	2M	409
02/09/2021	-4,28%	-1,55	34,69	36,24	34,52	36,24	2K	10
01/09/2021	1,46%	0,52	36,24	37,75	36,24	37,75	19K	13
31/08/2021	-0,33%	-0,12	35,72	35,84	35,44	35,84	2K	11
30/08/2021	-0,19%	-0,07	35,84	35,91	35,72	35,91	7K	4
27/08/2021	0,48%	0,17	35,91	35,91	35,91	35,91	35	1
26/08/2021	1,30%	0,46	35,74	35,60	35,44	35,74	4K	5
25/08/2021	-0,23%	-0,08	35,28	35,00	34,90	35,28	17K	6
24/08/2021	-0,90%	-0,32	35,36	35,68	35,30	35,68	10K	9
23/08/2021	-0,89%	-0,32	35,68	35,40	35,40	35,68	531	2
20/08/2021	2,16%	0,76	36,00	35,60	35,44	36,00	1K	4
19/08/2021	-0,68%	-0,24	35,24	35,48	35,24	35,68	354	4
18/08/2021	1,52%	0,53	35,48	34,95	34,95	35,48	351	4
17/08/2021	-0,48%	-0,17	34,95	34,86	34,86	34,95	943	3
16/08/2021	-0,20%	-0,07	35,12	35,20	35,00	35,20	2K	7
13/08/2021	-0,26%	-0,09	35,19	35,19	35,19	35,19	35	1
12/08/2021	-0,06%	-0,02	35,28	35,30	34,96	36,68	22K	11
11/08/2021	2,17%	0,75	35,30	34,92	34,92	35,30	175	3
10/08/2021	0,23%	0,08	34,55	34,83	34,47	34,83	1K	7
09/08/2021	-0,17%	-0,06	34,47	34,65	34,47	34,65	275	2
06/08/2021	0,35%	0,12	34,53	34,59	34,41	34,68	552	4
05/08/2021	-1,46%	-0,51	34,41	34,50	34,25	34,50	2K	7
04/08/2021	-0,68%	-0,24	34,92	35,20	34,92	35,20	12K	6
03/08/2021	-0,11%	-0,04	35,16	35,80	35,16	35,80	745	5
02/08/2021	-1,90%	-0,68	35,20	35,88	35,16	35,88	23K	5
30/07/2021	1,24%	0,44	35,88	35,60	35,50	35,88	92K	9
29/07/2021	-0,45%	-0,16	35,44	36,03	35,28	36,03	3K	4
28/07/2021	0,17%	0,06	35,60	35,97	35,12	35,97	4K	10
27/07/2021	0,82%	0,29	35,54	34,41	34,41	35,56	7K	11
26/07/2021	-0,98%	-0,35	35,25	35,60	35,00	35,80	8K	10
23/07/2021	-2,81%	-1,03	35,60	36,20	35,60	36,20	1K	11
22/07/2021	-0,89%	-0,33	36,63	36,96	36,63	37,20	882	6
21/07/2021	0,00%	0,00	36,96	37,90	36,84	37,90	5K	10
20/07/2021	1,54%	0,56	36,96	37,57	36,96	37,60	334	4
19/07/2021	0,11%	0,04	36,40	36,24	36,24	36,40	3K	5
16/07/2021	-0,38%	-0,14	36,36	36,40	36,36	36,40	836	4
15/07/2021	-0,27%	-0,10	36,50	34,80	34,80	36,64	16K	13
14/07/2021	-1,05%	-0,39	36,60	36,04	35,96	36,60	400	3
13/07/2021	-0,16%	-0,06	36,99	37,06	36,84	37,32	5K	9
12/07/2021	-0,62%	-0,23	37,05	37,28	37,05	37,64	39K	11
08/07/2021	-	-	37,28	37,00	36,65	37,28	332	5

Date,Open,High,Low,Close,Volume
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
01-Dec-21,34.83,34.83,34.02,34.10,9586
30-Nov-21,35.15,35.68,34.56,34.90,34192
29-Nov-21,35.52,36.30,35.52,36.00,39420
26-Nov-21,36.00,36.00,35.75,35.95,3667
25-Nov-21,37.33,37.37,36.06,36.06,20467
24-Nov-21,36.20,36.77,35.22,36.76,10096
23-Nov-21,35.22,37.27,35.22,36.20,38432
22-Nov-21,34.46,35.88,33.84,35.22,18011
19-Nov-21,31.18,31.77,31.18,31.77,816
18-Nov-21,30.99,30.99,30.42,30.80,3416
17-Nov-21,32.00,32.00,30.80,30.99,14661
16-Nov-21,33.40,33.40,32.00,32.00,6047
12-Nov-21,34.84,34.84,33.30,33.40,35907
11-Nov-21,33.48,33.49,33.30,33.49,101005
10-Nov-21,33.96,34.29,33.48,33.48,1356
09-Nov-21,33.42,34.53,33.42,33.96,1233
08-Nov-21,34.19,34.44,33.42,33.42,2753
05-Nov-21,34.26,34.77,33.66,33.78,1948
04-Nov-21,34.32,34.32,34.04,34.26,411
03-Nov-21,32.55,32.81,32.55,32.79,1079
29-Oct-21,32.91,33.11,31.50,31.80,6236
28-Oct-21,34.22,34.50,32.67,33.21,11122
27-Oct-21,34.23,34.31,33.21,33.21,4076
26-Oct-21,33.48,34.44,33.48,34.23,4206
25-Oct-21,33.33,33.33,33.33,33.33,33
22-Oct-21,33.20,34.20,33.20,33.33,10375
21-Oct-21,33.33,33.42,33.00,33.18,10823
20-Oct-21,37.12,37.12,33.99,33.99,589
19-Oct-21,33.87,34.29,33.54,34.29,1893
18-Oct-21,33.42,33.90,33.42,33.60,11358
15-Oct-21,33.45,33.45,33.42,33.42,3542
14-Oct-21,33.81,33.81,33.48,33.48,7524
13-Oct-21,33.81,34.26,33.75,33.81,3210
11-Oct-21,32.22,34.77,32.22,34.35,2995
08-Oct-21,32.27,32.43,32.22,32.22,181790
07-Oct-21,32.85,33.24,32.07,32.10,4051
06-Oct-21,31.35,31.77,31.32,31.53,251
05-Oct-21,31.92,31.92,31.22,31.35,3310
04-Oct-21,31.74,32.13,31.74,31.92,414
01-Oct-21,31.94,31.94,31.64,31.68,5166
30-Sep-21,31.90,32.16,31.90,31.95,6084
29-Sep-21,32.25,32.25,31.50,31.80,6058
28-Sep-21,33.54,33.54,32.70,32.91,16916
27-Sep-21,33.53,34.20,33.50,33.54,12062
24-Sep-21,34.35,34.35,33.45,33.53,236
23-Sep-21,34.70,34.70,33.81,34.35,35227
22-Sep-21,34.02,34.02,33.57,33.57,18039
21-Sep-21,32.73,32.73,32.37,32.58,31285
20-Sep-21,32.55,32.81,32.49,32.73,785
17-Sep-21,33.54,33.54,32.55,32.55,3754
16-Sep-21,34.00,34.00,32.91,33.54,4554
15-Sep-21,33.81,33.81,33.00,33.00,18390
14-Sep-21,33.33,34.00,33.31,33.81,470
13-Sep-21,34.00,34.00,33.33,33.33,23553
10-Sep-21,33.81,33.81,33.48,33.76,5298
09-Sep-21,34.00,34.00,33.30,33.30,9078
08-Sep-21,34.57,35.19,34.57,34.86,42892
06-Sep-21,35.19,35.19,34.57,34.57,971
03-Sep-21,35.67,37.10,34.53,35.04,1741124
02-Sep-21,36.24,36.24,34.52,34.69,2009
01-Sep-21,37.75,37.75,36.24,36.24,18869
31-Aug-21,35.84,35.84,35.44,35.72,2101
30-Aug-21,35.91,35.91,35.72,35.84,7287
27-Aug-21,35.91,35.91,35.91,35.91,35
26-Aug-21,35.60,35.74,35.44,35.74,3751
25-Aug-21,35.00,35.28,34.90,35.28,16660
24-Aug-21,35.68,35.68,35.30,35.36,9610
23-Aug-21,35.40,35.68,35.40,35.68,531
20-Aug-21,35.60,36.00,35.44,36.00,1401
19-Aug-21,35.48,35.68,35.24,35.24,354
18-Aug-21,34.95,35.48,34.95,35.48,351
17-Aug-21,34.86,34.95,34.86,34.95,943
16-Aug-21,35.20,35.20,35.00,35.12,1613
13-Aug-21,35.19,35.19,35.19,35.19,35
12-Aug-21,35.30,36.68,34.96,35.28,22236
11-Aug-21,34.92,35.30,34.92,35.30,175
10-Aug-21,34.83,34.83,34.47,34.55,1180
09-Aug-21,34.65,34.65,34.47,34.47,275
06-Aug-21,34.59,34.68,34.41,34.53,552
05-Aug-21,34.50,34.50,34.25,34.41,1651
04-Aug-21,35.20,35.20,34.92,34.92,12101
03-Aug-21,35.80,35.80,35.16,35.16,745
02-Aug-21,35.88,35.88,35.16,35.20,23037
30-Jul-21,35.60,35.88,35.50,35.88,92230
29-Jul-21,36.03,36.03,35.28,35.44,3233
28-Jul-21,35.97,35.97,35.12,35.60,3581
27-Jul-21,34.41,35.56,34.41,35.54,7447
26-Jul-21,35.60,35.80,35.00,35.25,8069
23-Jul-21,36.20,36.20,35.60,35.60,1108
22-Jul-21,36.96,37.20,36.63,36.63,882
21-Jul-21,37.90,37.90,36.84,36.96,4954
20-Jul-21,37.57,37.60,36.96,36.96,334
19-Jul-21,36.24,36.40,36.24,36.40,3309
16-Jul-21,36.40,36.40,36.36,36.36,836
15-Jul-21,34.80,36.64,34.80,36.50,15633
14-Jul-21,36.04,36.60,35.96,36.60,400
13-Jul-21,37.06,37.32,36.84,36.99,4606
12-Jul-21,37.28,37.64,37.05,37.05,38683
08-Jul-21,37.00,37.28,36.65,37.28,332

*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
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1NI34

cotações, gráficos e mais...