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
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
28/09/20234,30%13,40325,00325,00325,00325,0041K1
26/09/20230,00%0,00311,60311,60311,60311,603111
25/09/20232,46%7,48311,60311,60311,60311,603111
21/09/2023-0,78%-2,38304,12304,40304,12304,40344K104
20/09/2023-6,92%-22,78306,50306,50306,50306,503061
12/09/20232,45%7,86329,28329,28329,28329,283291
11/09/2023-2,60%-8,58321,42321,42321,42321,429641
06/09/20231,64%5,34330,00330,00330,00330,003K1
04/09/2023-0,07%-0,24324,66324,66324,66324,666491
21/08/20233,36%10,56324,90314,34314,34325,9736K111
01/08/20232,82%8,61314,34312,79311,02316,11157K221
27/07/20230,60%1,83305,73301,94301,94307,9431K76
25/07/20231,25%3,76303,90298,80298,10305,1430K100
24/07/20231,13%3,34300,14300,14300,14300,144K1
21/07/20231,78%5,20296,80296,51296,51296,80498K4
13/07/20230,45%1,32291,60291,60291,60291,6029K2
11/07/20231,85%5,28290,28290,00290,00290,284K2
07/07/20233,38%9,33285,00278,99278,99285,005632
06/07/2023-0,56%-1,54275,67277,21275,67277,218302
05/07/202310,00%25,20277,21277,80277,21277,805552
03/07/2023-8,12%-22,27252,01252,01252,01252,012521
30/06/20230,67%1,83274,28276,52274,28276,5216K2
29/06/20231,96%5,24272,45272,45272,45272,452K1
28/06/20232,36%6,17267,21267,21267,21267,212K1
26/06/20231,37%3,54261,04257,14257,14263,1026K100
22/06/2023-2,43%-6,40257,50257,50257,50257,502571
20/06/2023-4,90%-13,60263,90269,85263,90269,852K5
12/06/20230,41%1,14277,50277,50277,50277,506K2
06/06/2023-1,33%-3,72276,36276,36276,36276,362K1
05/06/20232,08%5,70280,08280,22280,00280,22479K3
01/06/2023-0,42%-1,16274,38270,54270,00274,385K3
25/05/2023-1,45%-4,06275,54275,54275,54275,54170K1
24/05/2023-0,98%-2,78279,60279,60279,60279,605K1
23/05/20233,34%9,13282,38282,38282,38282,38182K1
17/05/20230,71%1,92273,25273,35273,25273,353K2
15/05/2023-0,51%-1,39271,33271,33271,33271,332K1
11/05/2023-4,90%-14,05272,72275,00272,72275,0044K2
08/05/20233,81%10,52286,77286,77286,77286,775731
03/05/2023-2,14%-6,05276,25278,39276,25278,3979K3
02/05/2023-2,99%-8,70282,30282,30282,30282,302821
26/04/2023-1,60%-4,73291,00292,00291,00292,005832
25/04/2023-1,39%-4,17295,73293,70293,70296,112K3
24/04/20231,15%3,40299,90299,90299,90299,9030K1
18/04/2023-0,36%-1,07296,50296,50296,50296,502961
17/04/2023-0,41%-1,23297,57297,57297,57297,572K1
13/04/2023-2,35%-7,20298,80301,00297,50301,0010K15
10/04/20231,01%3,05306,00306,00306,00306,003061
05/04/2023-0,18%-0,55302,95302,95302,95302,9520K1
04/04/2023--303,50300,00300,00303,504K4


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.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  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar