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: E1OG34

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
29/04/20262,90%9,78346,73346,73346,73346,732K1
28/04/20261,69%5,59336,95337,00336,95337,003K2
22/04/20266,25%19,49331,36327,71327,71331,3624K2
17/04/2026-7,05%-23,66311,87311,76311,76311,875K2
16/04/2026-0,10%-0,33335,53335,99335,35337,8617K10
14/04/2026-1,44%-4,91335,86334,22334,22335,861K2
13/04/2026-3,26%-11,47340,77342,70340,77342,706832
10/04/20260,00%-0,01352,24352,24352,24352,243521
08/04/2026-6,60%-24,90352,25340,05340,05352,2511K7
07/04/20262,49%9,18377,15376,95376,95377,1511K3
31/03/2026-6,17%-24,19367,97368,27367,97368,2755K2
27/03/20263,09%11,74392,16392,13392,13392,1659K2
26/03/20263,66%13,42380,42380,42380,42380,422K1
20/03/20261,15%4,17367,00356,00356,00367,007232
19/03/20262,54%8,98362,83367,39362,83367,80185K6
17/03/2026-0,46%-1,65353,85353,84353,84354,69106K5
16/03/20261,07%3,75355,50353,81353,81355,5036K2
13/03/2026-0,14%-0,48351,75351,75351,75351,7535K1
12/03/202619,39%57,20352,23352,43352,00352,433K4
06/02/2026-1,02%-3,05295,03295,03295,03295,031K1
04/02/20264,14%11,85298,08298,62298,08298,70189K3
02/02/20260,91%2,59286,23286,40286,23286,405722
27/01/2026-0,48%-1,36283,64283,64283,64283,642831
12/01/20260,08%0,22285,00285,00285,00285,002851
05/01/20260,40%1,14284,78284,78284,78284,785691
02/01/2026-2,96%-8,66283,64283,64283,64283,648501
29/12/20252,96%8,40292,30292,32292,30292,321K2
19/12/2025-3,16%-9,27283,90283,36283,36283,9060K2
18/12/2025-2,18%-6,54293,17293,17293,17293,172931
05/12/20252,43%7,10299,71299,71299,71299,712K1
17/11/20250,86%2,50292,61292,61292,61292,612921
13/11/2025-2,82%-8,42290,11290,00290,00290,1129K3
14/10/20251,12%3,32298,53298,53298,53298,532981
06/10/2025-0,19%-0,57295,21295,64295,21295,641K2
03/10/2025-1,01%-3,02295,78295,78295,78295,782951
30/09/2025-4,38%-13,68298,80297,16297,16298,80126K2
25/09/2025-3,23%-10,42312,48312,48312,48312,483121
15/08/2025-0,46%-1,49322,90322,90322,90322,903221
14/08/20251,76%5,61324,39324,00324,00324,396482
11/04/2025-1,42%-4,58318,78318,78318,78318,783181
07/04/2025-11,54%-42,20323,36320,01311,68324,00459K774
27/03/20250,86%3,12365,56373,33364,08373,33294K274
25/03/2025-1,60%-5,90362,44362,44362,44362,442K1
24/03/20252,00%7,23368,34357,84357,84368,349K2
07/03/20253,02%10,58361,11346,15346,15361,112K2
06/03/2025-8,67%-33,27350,53350,53350,53350,533501
28/02/20255,04%18,40383,80383,80383,80383,803831
07/02/2025-3,55%-13,46365,40364,00364,00365,407292
16/12/2024-2,07%-8,02378,86378,86378,86378,863K1
10/12/2024-1,31%-5,12386,88386,88386,88386,8812K1
09/12/2024-1,01%-4,00392,00392,00392,00392,003921
04/12/2024-0,45%-1,80396,00396,00396,00396,003961
22/11/20249,39%34,15397,80397,80397,80397,802K1
06/11/20244,46%15,53363,65363,65363,65363,657271
05/11/2024-1,72%-6,08348,12355,91348,12355,912K2
01/11/2024-1,92%-6,92354,20358,00354,10358,057K15
08/10/2024-1,75%-6,44361,12360,75360,75361,1217K2
07/10/202410,72%35,58367,56365,94365,94367,5615K2
30/09/20241,18%3,88331,98331,98331,98331,983K1
26/09/2024-3,88%-13,26328,10331,63327,76334,111M1.812
27/06/2024-0,59%-2,04341,36343,74341,02345,44275K800
26/06/20246,11%19,78343,40343,40343,40343,403431
19/06/20240,53%1,70323,62323,57323,27323,62227K13
28/05/2024-0,69%-2,24321,92321,92321,92321,926431
24/05/2024-2,81%-9,38324,16324,16324,16324,166481
13/05/20240,47%1,56333,54333,54333,54333,542K1
08/05/20240,40%1,32331,98331,98331,98331,983311
06/05/2024-5,05%-17,59330,66333,96330,66333,966642
30/04/20240,00%0,00348,25348,25348,25348,256961
29/04/2024-3,21%-11,55348,25358,27347,55358,2749K58
12/04/20247,00%23,53359,80359,80359,80359,803591
03/04/20246,98%21,93336,27336,27336,27336,273361
25/03/20240,50%1,55314,34314,34314,34314,343141
21/03/20240,20%0,62312,79312,79312,79312,793121
19/03/20241,51%4,65312,17312,17312,17312,173121
18/03/2024-0,30%-0,93307,52307,52307,52307,523071
15/03/20240,15%0,45308,45308,45308,45308,453081
14/03/20240,98%3,00308,00308,00308,00308,003081
13/03/20240,99%3,00305,00305,00305,00305,009153
12/03/20243,60%10,50302,00302,10302,00302,109062
08/03/20240,69%2,00291,50291,50291,50291,502911
06/03/2024-0,69%-2,00289,50289,50289,50289,502891
05/03/20241,22%3,50291,50290,29290,29291,502K2
04/03/2024-0,04%-0,12288,00289,50288,00290,008673
01/03/20241,45%4,12288,12288,12288,12288,125761
28/02/20241,97%5,50284,00285,60284,00285,605692
27/02/2024-0,54%-1,50278,50278,50278,50278,502781
26/02/20240,57%1,60280,00280,00280,00280,002801
23/02/2024-2,66%-7,60278,40278,40278,40278,405561
22/02/20240,61%1,74286,00286,00286,00286,002861
21/02/20243,59%9,86284,26284,26284,26284,262841
15/02/2024-2,00%-5,60274,40274,40274,40274,405482
08/02/20241,87%5,14280,00280,00280,00280,002801
06/02/20240,37%1,02274,86274,86274,86274,862741
05/02/2024-0,71%-1,96273,84273,84273,84273,842731
02/02/20240,21%0,57275,80275,80275,80275,802751
01/02/2024-2,92%-8,27275,23275,23275,23275,232751
31/01/2024-0,74%-2,10283,50283,50283,50283,502831
30/01/20241,10%3,10285,60285,60285,60285,602851
29/01/20240,00%0,00282,50283,00282,50283,005652
26/01/20240,29%0,82282,50282,50282,50282,502821
25/01/20242,68%7,36281,68277,61277,61281,688402
18/01/20240,48%1,32274,32274,32274,32274,325481
17/01/2024-3,22%-9,09273,00273,28273,00273,281K3
11/01/2024-0,67%-1,91282,09282,09282,09282,092821
09/01/2024-0,58%-1,65284,00284,00284,00284,002841
08/01/2024-3,17%-9,35285,65288,00285,65288,001K3
05/01/2024-2,64%-8,00295,00297,60295,00297,605922
04/01/2024-0,66%-2,00303,00305,04303,00305,046082
03/01/20240,99%3,00305,00300,00297,60305,0028K12
02/01/20240,67%2,00302,00302,00302,00302,006042
26/12/20231,83%5,40300,00300,00300,00300,003001
21/12/2023-2,39%-7,20294,60295,00294,60295,008843
20/12/20232,44%7,20301,80301,80301,80301,801K1
19/12/2023-1,14%-3,40294,60294,60294,60294,602941
18/12/20231,88%5,50298,00301,50298,00301,504K4
12/12/2023-0,85%-2,50292,50292,50292,50292,502921
11/12/20230,92%2,68295,00295,00295,00295,005901
08/12/2023-0,57%-1,68292,32292,90292,32295,2226K90
06/12/2023-2,33%-7,00294,00298,51294,00298,512K3
05/12/2023-1,92%-5,90301,00307,20301,00307,2061K112
01/12/20231,42%4,30306,90306,90306,90306,903061
28/11/20235,18%14,90302,60302,60302,60302,603021
16/11/2023-4,10%-12,30287,70300,00287,70300,008752
14/11/2023-0,20%-0,60300,00300,00300,00300,002K1
10/11/20230,85%2,54300,60300,60300,60300,609011
08/11/2023-13,38%-46,05298,06296,10296,10298,10239K17
19/10/20230,81%2,75344,11344,11344,11344,116K1
18/10/20231,20%4,05341,36341,36341,36341,363411
17/10/20234,43%14,31337,31339,32334,56339,6734K100
16/10/20230,19%0,60323,00323,00323,00323,003231
09/10/20235,31%16,27322,40322,40322,40322,403221
05/10/2023-5,81%-18,87306,13303,49303,49309,3892K300
28/09/2023--325,00325,00325,00325,0041K1


*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

© 2017-2026 ibovX
Todos os direitos reservados. (v5.7.0)
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
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  deslogar