Cotação atual, histórico e gráfico do papel: E1QN34

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 E1QN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	0,74%	0,49	67,06	66,89	66,52	67,06	83K	17
15/05/2025	1,53%	1,00	66,57	67,95	65,63	67,95	33K	15
14/05/2025	-0,65%	-0,43	65,57	66,56	65,39	66,56	14K	26
13/05/2025	0,84%	0,55	66,00	66,01	65,76	66,07	3K	10
12/05/2025	0,94%	0,61	65,45	66,99	65,45	66,99	52K	18
09/05/2025	-0,61%	-0,40	64,84	66,00	64,84	66,00	84K	21
08/05/2025	-1,17%	-0,77	65,24	65,50	64,80	65,50	80K	18

07/05/2025	-0,59%	-0,39	66,01	66,50	65,50	66,50	15K	20
06/05/2025	1,34%	0,88	66,40	66,31	66,31	67,20	164K	28
05/05/2025	-1,27%	-0,84	65,52	65,17	65,17	66,01	19K	19
02/05/2025	5,23%	3,30	66,36	65,10	64,74	66,36	134K	39
30/04/2025	-3,47%	-2,27	63,06	64,50	63,06	64,75	119K	52
29/04/2025	1,51%	0,97	65,33	64,79	64,68	65,40	36K	34
28/04/2025	0,05%	0,03	64,36	64,33	64,33	64,80	35K	13
25/04/2025	-1,97%	-1,29	64,33	65,52	64,10	65,52	147K	97
24/04/2025	0,95%	0,62	65,62	65,70	64,88	65,70	126K	26
23/04/2025	-1,63%	-1,08	65,00	67,00	64,75	67,00	197K	49
22/04/2025	-2,10%	-1,42	66,08	68,18	66,08	68,18	37K	33
17/04/2025	-1,57%	-1,08	67,50	68,04	67,06	68,30	92K	89
16/04/2025	0,25%	0,17	68,58	68,71	68,58	69,12	1K	6
15/04/2025	-0,28%	-0,19	68,41	67,22	67,22	68,74	30K	10
14/04/2025	0,93%	0,63	68,60	69,37	67,91	69,37	346K	24
11/04/2025	3,60%	2,36	67,97	67,12	66,59	68,67	528K	24
10/04/2025	-4,82%	-3,32	65,61	68,93	65,61	68,93	128K	44
09/04/2025	6,28%	4,07	68,93	64,86	64,86	69,50	299K	28
08/04/2025	-4,05%	-2,74	64,86	68,46	64,86	68,46	535K	52
07/04/2025	-1,46%	-1,00	67,60	68,01	65,90	68,50	539K	59
04/04/2025	-3,42%	-2,43	68,60	69,00	68,20	69,74	143K	34
03/04/2025	-6,63%	-5,04	71,03	74,98	71,03	74,98	335K	30
02/04/2025	-0,77%	-0,59	76,07	75,80	75,19	76,40	34K	28
01/04/2025	2,04%	1,53	76,66	77,04	76,16	77,04	87K	12
31/03/2025	-0,23%	-0,17	75,13	75,30	75,13	75,81	246K	20
28/03/2025	-0,17%	-0,13	75,30	75,43	74,44	75,43	14K	9
27/03/2025	1,82%	1,35	75,43	74,50	74,28	75,43	41K	56
26/03/2025	1,34%	0,98	74,08	74,00	74,00	74,85	79K	43
25/03/2025	-0,50%	-0,37	73,10	73,10	73,00	74,23	15K	9
24/03/2025	-0,08%	-0,06	73,47	73,57	72,66	73,80	194K	45
21/03/2025	2,03%	1,46	73,53	72,85	72,85	73,73	70K	14
20/03/2025	1,51%	1,07	72,07	70,90	70,90	72,07	34K	15
19/03/2025	0,78%	0,55	71,00	69,96	69,96	71,05	45K	27
18/03/2025	0,30%	0,21	70,45	70,53	69,72	70,84	41K	14
17/03/2025	1,06%	0,74	70,24	69,50	69,50	70,70	59K	22
14/03/2025	2,15%	1,46	69,50	68,53	68,46	70,00	32K	14
13/03/2025	-2,84%	-1,99	68,04	70,55	67,94	70,55	35K	45
12/03/2025	1,24%	0,86	70,03	69,25	68,70	70,03	26K	9
11/03/2025	-1,52%	-1,07	69,17	70,60	69,17	71,89	165K	34
10/03/2025	4,87%	3,26	70,24	69,87	69,79	70,86	131K	32
07/03/2025	4,33%	2,78	66,98	66,36	66,00	67,56	217K	68
06/03/2025	-1,38%	-0,90	64,20	65,70	63,79	65,70	39K	43
05/03/2025	-5,30%	-3,64	65,10	66,72	63,91	66,72	864K	83
28/02/2025	3,09%	2,06	68,74	66,92	66,50	70,21	813K	35
27/02/2025	1,23%	0,81	66,68	67,06	66,35	67,27	729K	251
26/02/2025	0,26%	0,17	65,87	65,66	65,10	66,15	795K	53
25/02/2025	-2,74%	-1,85	65,70	67,00	65,50	69,47	2M	144
24/02/2025	1,59%	1,06	67,55	67,16	66,29	67,55	22K	36
21/02/2025	-0,64%	-0,43	66,49	66,92	66,00	66,92	42K	35
20/02/2025	1,53%	1,01	66,92	65,91	65,91	66,92	41K	43
19/02/2025	-0,26%	-0,17	65,91	65,00	65,00	66,92	61K	24
18/02/2025	-0,93%	-0,62	66,08	65,36	64,28	66,64	243K	94
17/02/2025	-0,04%	-0,03	66,70	67,00	66,50	69,00	54K	37
14/02/2025	-4,67%	-3,27	66,73	70,00	66,73	72,27	21K	19
13/02/2025	2,19%	1,50	70,00	68,00	67,95	70,00	23K	26
12/02/2025	-5,52%	-4,00	68,50	72,57	67,76	75,42	140K	41
11/02/2025	1,71%	1,22	72,50	71,32	71,32	75,00	135K	98
10/02/2025	3,70%	2,54	71,28	69,10	69,10	71,28	619K	81
07/02/2025	2,70%	1,81	68,74	69,00	67,25	69,09	259K	62
06/02/2025	-2,55%	-1,75	66,93	69,00	66,00	69,44	714K	69
05/02/2025	-4,09%	-2,93	68,68	71,99	67,57	71,99	1M	101
04/02/2025	3,07%	2,13	71,61	69,99	69,27	71,61	93K	27
03/02/2025	-0,91%	-0,64	69,48	70,45	68,95	70,70	318K	24
31/01/2025	-0,96%	-0,68	70,12	71,51	70,12	71,51	25K	10
30/01/2025	-1,52%	-1,09	70,80	70,68	70,07	70,80	4K	27
29/01/2025	3,81%	2,64	71,89	69,69	69,39	71,89	11K	16
28/01/2025	-0,16%	-0,11	69,25	68,02	68,02	70,35	38K	27
27/01/2025	-2,02%	-1,43	69,36	69,37	69,36	73,00	718K	47
24/01/2025	-1,42%	-1,02	70,79	71,28	70,38	71,28	22K	58
23/01/2025	0,49%	0,35	71,81	73,50	71,28	73,50	58K	11
22/01/2025	-2,84%	-2,09	71,46	72,07	71,40	73,06	17K	16
21/01/2025	-2,97%	-2,25	73,55	74,98	72,24	74,98	6K	17
20/01/2025	0,00%	0,00	75,80	75,80	75,80	76,50	7K	10
17/01/2025	-0,26%	-0,20	75,80	76,00	75,04	76,00	6K	14
16/01/2025	-1,94%	-1,50	76,00	75,60	75,04	76,45	21K	20
15/01/2025	0,73%	0,56	77,50	76,14	76,14	77,50	5K	6
14/01/2025	-2,27%	-1,79	76,94	78,45	76,94	78,45	30K	16
13/01/2025	2,02%	1,56	78,73	78,56	78,50	79,36	114K	74
10/01/2025	1,42%	1,08	77,17	77,00	77,00	77,60	3K	6
09/01/2025	-1,18%	-0,91	76,09	76,09	76,09	76,09	2K	4
08/01/2025	-3,02%	-2,40	77,00	77,52	76,45	77,84	10K	16
07/01/2025	3,49%	2,68	79,40	76,72	76,72	79,40	9K	34
06/01/2025	-0,13%	-0,10	76,72	77,41	76,26	77,60	17K	16
03/01/2025	5,23%	3,82	76,82	72,01	72,01	77,68	628K	77
02/01/2025	1,35%	0,97	73,00	75,01	73,00	76,09	288K	117
30/12/2024	0,39%	0,28	72,03	72,00	71,68	72,80	377K	104
27/12/2024	2,71%	1,89	71,75	71,40	71,10	71,96	7K	18
26/12/2024	-0,91%	-0,64	69,86	70,77	69,86	70,77	42K	15
23/12/2024	3,49%	2,38	70,50	69,32	68,85	70,50	107K	65
20/12/2024	-0,42%	-0,29	68,12	67,83	67,80	68,25	14K	11
19/12/2024	-1,11%	-0,77	68,41	68,95	68,11	68,95	575K	47
18/12/2024	-0,29%	-0,20	69,18	69,37	69,10	69,51	156K	12
17/12/2024	1,45%	0,99	69,38	67,50	67,50	70,00	20K	14
16/12/2024	-2,01%	-1,40	68,39	72,60	68,18	72,60	19K	54
13/12/2024	-0,20%	-0,14	69,79	70,21	69,79	70,77	14K	6
12/12/2024	-2,15%	-1,54	69,93	69,98	69,65	70,20	27K	17
11/12/2024	-0,68%	-0,49	71,47	72,59	71,12	72,59	23K	9
10/12/2024	-1,06%	-0,77	71,96	72,73	71,89	72,73	304K	37
09/12/2024	3,27%	2,30	72,73	70,43	70,43	72,94	27K	24
06/12/2024	-2,71%	-1,96	70,43	75,00	70,43	75,00	116K	19
05/12/2024	0,30%	0,22	72,39	72,30	71,91	72,80	236K	23
04/12/2024	-3,31%	-2,47	72,17	74,69	72,17	74,69	112K	22
03/12/2024	1,54%	1,13	74,64	74,20	74,18	74,76	266K	20
02/12/2024	2,67%	1,91	73,51	71,94	71,94	73,51	57K	39
29/11/2024	-1,06%	-0,77	71,60	72,37	71,60	74,06	150K	16
28/11/2024	0,37%	0,27	72,37	72,37	71,95	72,37	7K	4
27/11/2024	3,41%	2,38	72,10	72,16	70,30	72,66	64K	17
26/11/2024	-1,72%	-1,22	69,72	71,65	69,30	71,65	69K	48
25/11/2024	-0,71%	-0,51	70,94	72,02	70,63	72,67	9K	29
22/11/2024	-1,67%	-1,21	71,45	72,66	70,84	72,66	258K	14
21/11/2024	5,92%	4,06	72,66	73,64	72,30	73,64	250K	32
19/11/2024	1,18%	0,80	68,60	68,04	67,90	69,23	91K	32
18/11/2024	-2,05%	-1,42	67,80	67,78	64,97	68,00	19K	61
14/11/2024	3,78%	2,52	69,22	69,99	67,41	69,99	48K	26
13/11/2024	2,62%	1,70	66,70	67,00	64,80	67,00	15K	47
12/11/2024	-1,32%	-0,87	65,00	65,83	64,89	65,83	18K	16
11/11/2024	0,32%	0,21	65,87	66,08	65,66	67,50	20K	18
08/11/2024	1,23%	0,80	65,66	66,08	65,46	66,71	39K	64
07/11/2024	0,19%	0,12	64,86	65,70	64,74	65,70	60K	31
06/11/2024	-4,79%	-3,26	64,74	65,53	63,99	65,53	167K	126
05/11/2024	-0,44%	-0,30	68,00	68,50	67,83	69,02	31K	37
04/11/2024	0,26%	0,18	68,30	69,09	67,78	69,51	88K	39
01/11/2024	-0,92%	-0,63	68,12	69,58	68,12	69,58	45K	36
31/10/2024	-2,47%	-1,74	68,75	69,98	67,70	69,98	65K	60
30/10/2024	-1,37%	-0,98	70,49	71,68	70,49	71,68	7K	11
29/10/2024	-4,69%	-3,52	71,47	72,51	70,42	72,51	31K	60
28/10/2024	-	-	74,99	73,08	70,29	74,99	10K	23

Date,Open,High,Low,Close,Volume
16-May-25,66.89,67.06,66.52,67.06,83193
15-May-25,67.95,67.95,65.63,66.57,33273
14-May-25,66.56,66.56,65.39,65.57,13598
13-May-25,66.01,66.07,65.76,66.00,2573
12-May-25,66.99,66.99,65.45,65.45,51908
09-May-25,66.00,66.00,64.84,64.84,84077
08-May-25,65.50,65.50,64.80,65.24,79733
07-May-25,66.50,66.50,65.50,66.01,14881
06-May-25,66.31,67.20,66.31,66.40,164083
05-May-25,65.17,66.01,65.17,65.52,19033
02-May-25,65.10,66.36,64.74,66.36,134071
30-Apr-25,64.50,64.75,63.06,63.06,118828
29-Apr-25,64.79,65.40,64.68,65.33,36375
28-Apr-25,64.33,64.80,64.33,64.36,35391
25-Apr-25,65.52,65.52,64.10,64.33,146831
24-Apr-25,65.70,65.70,64.88,65.62,125822
23-Apr-25,67.00,67.00,64.75,65.00,197263
22-Apr-25,68.18,68.18,66.08,66.08,37273
17-Apr-25,68.04,68.30,67.06,67.50,91996
16-Apr-25,68.71,69.12,68.58,68.58,1101
15-Apr-25,67.22,68.74,67.22,68.41,29819
14-Apr-25,69.37,69.37,67.91,68.60,345795
11-Apr-25,67.12,68.67,66.59,67.97,527616
10-Apr-25,68.93,68.93,65.61,65.61,128097
09-Apr-25,64.86,69.50,64.86,68.93,299194
08-Apr-25,68.46,68.46,64.86,64.86,534849
07-Apr-25,68.01,68.50,65.90,67.60,539193
04-Apr-25,69.00,69.74,68.20,68.60,142625
03-Apr-25,74.98,74.98,71.03,71.03,335248
02-Apr-25,75.80,76.40,75.19,76.07,33838
01-Apr-25,77.04,77.04,76.16,76.66,86922
31-Mar-25,75.30,75.81,75.13,75.13,246159
28-Mar-25,75.43,75.43,74.44,75.30,14137
27-Mar-25,74.50,75.43,74.28,75.43,40959
26-Mar-25,74.00,74.85,74.00,74.08,79007
25-Mar-25,73.10,74.23,73.00,73.10,14885
24-Mar-25,73.57,73.80,72.66,73.47,193549
21-Mar-25,72.85,73.73,72.85,73.53,70388
20-Mar-25,70.90,72.07,70.90,72.07,33958
19-Mar-25,69.96,71.05,69.96,71.00,45445
18-Mar-25,70.53,70.84,69.72,70.45,41036
17-Mar-25,69.50,70.70,69.50,70.24,59397
14-Mar-25,68.53,70.00,68.46,69.50,32309
13-Mar-25,70.55,70.55,67.94,68.04,34846
12-Mar-25,69.25,70.03,68.70,70.03,25554
11-Mar-25,70.60,71.89,69.17,69.17,164927
10-Mar-25,69.87,70.86,69.79,70.24,130759
07-Mar-25,66.36,67.56,66.00,66.98,216895
06-Mar-25,65.70,65.70,63.79,64.20,39369
05-Mar-25,66.72,66.72,63.91,65.10,864223
28-Feb-25,66.92,70.21,66.50,68.74,812660
27-Feb-25,67.06,67.27,66.35,66.68,729166
26-Feb-25,65.66,66.15,65.10,65.87,795199
25-Feb-25,67.00,69.47,65.50,65.70,1502761
24-Feb-25,67.16,67.55,66.29,67.55,22407
21-Feb-25,66.92,66.92,66.00,66.49,42445
20-Feb-25,65.91,66.92,65.91,66.92,40892
19-Feb-25,65.00,66.92,65.00,65.91,61175
18-Feb-25,65.36,66.64,64.28,66.08,242504
17-Feb-25,67.00,69.00,66.50,66.70,54048
14-Feb-25,70.00,72.27,66.73,66.73,21052
13-Feb-25,68.00,70.00,67.95,70.00,22659
12-Feb-25,72.57,75.42,67.76,68.50,140495
11-Feb-25,71.32,75.00,71.32,72.50,134759
10-Feb-25,69.10,71.28,69.10,71.28,618518
07-Feb-25,69.00,69.09,67.25,68.74,259176
06-Feb-25,69.00,69.44,66.00,66.93,714065
05-Feb-25,71.99,71.99,67.57,68.68,1005243
04-Feb-25,69.99,71.61,69.27,71.61,93448
03-Feb-25,70.45,70.70,68.95,69.48,317686
31-Jan-25,71.51,71.51,70.12,70.12,24870
30-Jan-25,70.68,70.80,70.07,70.80,4444
29-Jan-25,69.69,71.89,69.39,71.89,10648
28-Jan-25,68.02,70.35,68.02,69.25,37687
27-Jan-25,69.37,73.00,69.36,69.36,718092
24-Jan-25,71.28,71.28,70.38,70.79,22448
23-Jan-25,73.50,73.50,71.28,71.81,58314
22-Jan-25,72.07,73.06,71.40,71.46,16975
21-Jan-25,74.98,74.98,72.24,73.55,6016
20-Jan-25,75.80,76.50,75.80,75.80,6719
17-Jan-25,76.00,76.00,75.04,75.80,5898
16-Jan-25,75.60,76.45,75.04,76.00,20961
15-Jan-25,76.14,77.50,76.14,77.50,4710
14-Jan-25,78.45,78.45,76.94,76.94,30476
13-Jan-25,78.56,79.36,78.50,78.73,113836
10-Jan-25,77.00,77.60,77.00,77.17,3322
09-Jan-25,76.09,76.09,76.09,76.09,1750
08-Jan-25,77.52,77.84,76.45,77.00,9679
07-Jan-25,76.72,79.40,76.72,79.40,9247
06-Jan-25,77.41,77.60,76.26,76.72,17017
03-Jan-25,72.01,77.68,72.01,76.82,627817
02-Jan-25,75.01,76.09,73.00,73.00,288321
30-Dec-24,72.00,72.80,71.68,72.03,376637
27-Dec-24,71.40,71.96,71.10,71.75,7494
26-Dec-24,70.77,70.77,69.86,69.86,41755
23-Dec-24,69.32,70.50,68.85,70.50,106737
20-Dec-24,67.83,68.25,67.80,68.12,14292
19-Dec-24,68.95,68.95,68.11,68.41,575094
18-Dec-24,69.37,69.51,69.10,69.18,156072
17-Dec-24,67.50,70.00,67.50,69.38,20152
16-Dec-24,72.60,72.60,68.18,68.39,19115
13-Dec-24,70.21,70.77,69.79,69.79,14162
12-Dec-24,69.98,70.20,69.65,69.93,26986
11-Dec-24,72.59,72.59,71.12,71.47,22858
10-Dec-24,72.73,72.73,71.89,71.96,303690
09-Dec-24,70.43,72.94,70.43,72.73,26816
06-Dec-24,75.00,75.00,70.43,70.43,115851
05-Dec-24,72.30,72.80,71.91,72.39,235619
04-Dec-24,74.69,74.69,72.17,72.17,112345
03-Dec-24,74.20,74.76,74.18,74.64,265974
02-Dec-24,71.94,73.51,71.94,73.51,57295
29-Nov-24,72.37,74.06,71.60,71.60,150371
28-Nov-24,72.37,72.37,71.95,72.37,7445
27-Nov-24,72.16,72.66,70.30,72.10,64178
26-Nov-24,71.65,71.65,69.30,69.72,68956
25-Nov-24,72.02,72.67,70.63,70.94,8703
22-Nov-24,72.66,72.66,70.84,71.45,257636
21-Nov-24,73.64,73.64,72.30,72.66,249546
19-Nov-24,68.04,69.23,67.90,68.60,91386
18-Nov-24,67.78,68.00,64.97,67.80,19320
14-Nov-24,69.99,69.99,67.41,69.22,47792
13-Nov-24,67.00,67.00,64.80,66.70,14536
12-Nov-24,65.83,65.83,64.89,65.00,18493
11-Nov-24,66.08,67.50,65.66,65.87,20145
08-Nov-24,66.08,66.71,65.46,65.66,38839
07-Nov-24,65.70,65.70,64.74,64.86,59903
06-Nov-24,65.53,65.53,63.99,64.74,166549
05-Nov-24,68.50,69.02,67.83,68.00,31116
04-Nov-24,69.09,69.51,67.78,68.30,87730
01-Nov-24,69.58,69.58,68.12,68.12,45385
31-Oct-24,69.98,69.98,67.70,68.75,65498
30-Oct-24,71.68,71.68,70.49,70.49,7029
29-Oct-24,72.51,72.51,70.42,71.47,30913
28-Oct-24,73.08,74.99,70.29,74.99,9662

*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: E1QN34