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
18/04/2024	0,00%	0,00	71,54	71,59	71,54	71,61	1K	5
17/04/2024	-1,73%	-1,26	71,54	72,52	71,54	72,52	7K	9
16/04/2024	0,39%	0,28	72,80	72,52	72,52	72,87	3K	6
15/04/2024	0,10%	0,07	72,52	71,82	71,82	73,22	13K	9
12/04/2024	0,68%	0,49	72,45	73,22	72,45	73,99	29K	15
11/04/2024	1,88%	1,33	71,96	71,46	71,26	71,96	9K	4
10/04/2024	1,51%	1,05	70,63	70,07	70,07	70,63	2K	9
09/04/2024	-1,49%	-1,05	69,58	70,60	69,51	70,60	11K	10
08/04/2024	-0,98%	-0,70	70,63	71,48	69,79	71,48	10K	9
05/04/2024	1,09%	0,77	71,33	70,84	70,49	71,47	11K	13
04/04/2024	0,60%	0,42	70,56	71,11	70,56	71,11	2K	7

03/04/2024	0,40%	0,28	70,14	70,14	70,14	70,49	1K	3
02/04/2024	1,93%	1,32	69,86	69,30	69,23	70,00	35K	28
01/04/2024	1,47%	0,99	68,54	68,24	68,24	68,95	124K	15
28/03/2024	1,69%	1,12	67,55	67,55	67,55	67,55	540	3
27/03/2024	-0,18%	-0,12	66,43	66,15	66,15	66,71	12K	7
26/03/2024	-1,38%	-0,93	66,55	67,48	66,55	67,48	39K	10
25/03/2024	1,37%	0,91	67,48	67,41	67,30	68,18	41K	10
22/03/2024	-0,21%	-0,14	66,57	66,65	66,57	66,65	3K	3
21/03/2024	0,23%	0,15	66,71	66,57	66,50	66,78	15K	32
20/03/2024	0,00%	0,00	66,56	66,56	66,36	67,06	10K	10
19/03/2024	-0,02%	-0,01	66,56	66,57	66,56	66,57	465	3
18/03/2024	1,40%	0,92	66,57	66,22	66,15	66,78	34K	12
15/03/2024	0,06%	0,04	65,65	65,61	65,17	66,50	101K	11
14/03/2024	1,34%	0,87	65,61	65,38	64,82	65,61	10K	10
13/03/2024	0,94%	0,60	64,74	65,22	64,74	65,35	59K	8
12/03/2024	-0,62%	-0,40	64,14	64,14	64,08	64,20	8K	7
11/03/2024	-0,77%	-0,50	64,54	64,61	63,59	64,61	9K	20
08/03/2024	1,40%	0,90	65,04	64,92	64,62	65,28	142K	20
07/03/2024	0,69%	0,44	64,14	63,90	63,59	64,14	5K	14
06/03/2024	1,59%	1,00	63,70	64,00	63,70	64,44	31K	12
05/03/2024	1,69%	1,04	62,70	62,04	62,04	63,12	26K	33
04/03/2024	-0,98%	-0,61	61,66	63,02	61,66	63,02	68K	22
01/03/2024	1,75%	1,07	62,27	62,28	62,10	62,58	18K	27
29/02/2024	-0,62%	-0,38	61,20	61,80	61,02	61,86	13K	25
28/02/2024	0,03%	0,02	61,58	61,56	60,84	62,46	130K	28
27/02/2024	-0,48%	-0,30	61,56	62,16	61,32	62,16	137K	47
26/02/2024	-1,90%	-1,20	61,86	63,05	61,61	63,05	113K	20
23/02/2024	-0,65%	-0,41	63,06	63,30	62,16	63,30	5K	13
22/02/2024	1,02%	0,64	63,47	63,42	63,36	63,72	14K	11
21/02/2024	-2,54%	-1,64	62,83	64,46	61,62	64,46	26K	34
20/02/2024	1,18%	0,75	64,47	63,72	61,50	64,47	41K	47
19/02/2024	0,00%	0,00	63,72	65,50	60,60	65,50	120K	20
16/02/2024	2,31%	1,44	63,72	62,58	62,58	63,78	6K	19
15/02/2024	-5,62%	-3,71	62,28	61,00	60,50	62,65	44K	82
14/02/2024	1,99%	1,29	65,99	62,45	61,50	65,99	18K	37
09/02/2024	-1,95%	-1,29	64,70	65,99	64,70	65,99	122K	58
08/02/2024	-2,81%	-1,91	65,99	68,85	65,00	69,00	307K	85
07/02/2024	-6,19%	-4,48	67,90	68,23	66,99	68,53	99K	71
06/02/2024	1,77%	1,26	72,38	71,30	71,15	72,73	20K	21
05/02/2024	0,79%	0,56	71,12	70,84	70,84	71,19	14K	12
02/02/2024	-0,20%	-0,14	70,56	70,70	70,35	70,84	6K	9
01/02/2024	-0,49%	-0,35	70,70	72,48	70,70	72,48	7K	9
31/01/2024	-2,26%	-1,64	71,05	72,70	71,05	72,80	79K	20
30/01/2024	1,91%	1,36	72,69	69,90	69,90	72,94	30K	15
29/01/2024	-0,59%	-0,42	71,33	71,33	71,33	71,33	71	1
26/01/2024	1,06%	0,75	71,75	70,98	70,80	71,75	13K	8
25/01/2024	0,92%	0,65	71,00	70,35	70,22	71,00	4K	5
24/01/2024	0,70%	0,49	70,35	69,58	69,44	70,35	23K	9
23/01/2024	-0,91%	-0,64	69,86	70,50	69,20	70,50	5K	9
22/01/2024	1,32%	0,92	70,50	69,00	68,40	70,50	12K	29
19/01/2024	-0,74%	-0,52	69,58	70,10	69,58	70,10	146K	13
18/01/2024	-0,55%	-0,39	70,10	70,50	69,72	70,50	11K	17
17/01/2024	-1,56%	-1,12	70,49	71,09	70,40	71,33	5K	13
16/01/2024	-2,65%	-1,95	71,61	72,59	71,26	73,15	18K	30
15/01/2024	-0,69%	-0,51	73,56	72,58	72,58	77,20	238K	16
12/01/2024	0,91%	0,67	74,07	74,97	74,00	74,97	16K	7
11/01/2024	-0,42%	-0,31	73,40	73,71	73,40	73,82	1K	5
10/01/2024	-2,19%	-1,65	73,71	76,87	73,15	76,87	48K	18
09/01/2024	0,21%	0,16	75,36	76,48	75,20	76,48	6K	8
08/01/2024	-4,47%	-3,52	75,20	77,30	74,88	77,30	17K	13
05/01/2024	-0,20%	-0,16	78,72	79,17	78,72	79,54	3K	7
04/01/2024	0,00%	0,00	78,88	80,46	78,88	80,46	4K	8
03/01/2024	1,64%	1,27	78,88	77,37	77,37	79,12	69K	107
02/01/2024	0,27%	0,21	77,61	77,44	76,80	78,08	114K	12
28/12/2023	-1,07%	-0,84	77,40	78,24	77,12	78,24	8M	8
27/12/2023	0,20%	0,16	78,24	78,48	78,01	78,48	703	4
26/12/2023	0,72%	0,56	78,08	77,52	77,38	78,32	1K	8
22/12/2023	0,68%	0,52	77,52	78,08	77,04	78,08	1K	4
21/12/2023	0,06%	0,05	77,00	76,88	76,87	77,00	25K	27
20/12/2023	0,40%	0,31	76,95	77,20	76,95	77,44	4K	10
19/12/2023	-2,54%	-2,00	76,64	77,12	76,64	77,12	10K	8
18/12/2023	2,50%	1,92	78,64	79,28	78,64	79,36	1K	5
15/12/2023	-1,34%	-1,04	76,72	77,45	75,68	77,45	2K	8
14/12/2023	2,57%	1,95	77,76	78,00	77,22	78,00	852	5
13/12/2023	1,59%	1,19	75,81	75,95	75,36	75,95	43K	7
12/12/2023	-0,37%	-0,28	74,62	76,40	74,27	76,40	1K	7
11/12/2023	-0,83%	-0,63	74,90	75,60	74,90	75,92	1K	8
08/12/2023	1,70%	1,26	75,53	74,90	74,90	75,81	10K	8
07/12/2023	1,39%	1,02	74,27	74,41	74,27	74,90	5K	12
06/12/2023	-2,07%	-1,55	73,25	74,80	73,20	74,80	14K	20
05/12/2023	-1,99%	-1,52	74,80	76,31	74,80	76,31	6K	11
04/12/2023	-1,55%	-1,20	76,32	77,02	75,36	77,02	18K	30
01/12/2023	-1,72%	-1,36	77,52	77,92	77,20	78,00	6K	6
30/11/2023	-0,15%	-0,12	78,88	79,84	78,80	79,84	2K	4
29/11/2023	-0,75%	-0,60	79,00	81,20	78,24	81,20	6K	12
28/11/2023	-0,70%	-0,56	79,60	80,15	79,60	80,15	12K	10
27/11/2023	-1,38%	-1,12	80,16	81,28	80,16	81,28	6K	5
24/11/2023	2,11%	1,68	81,28	80,64	80,64	81,28	810	3
22/11/2023	-0,98%	-0,79	79,60	80,39	78,00	80,39	5K	11
21/11/2023	0,24%	0,19	80,39	80,87	80,08	80,87	9K	9
20/11/2023	0,86%	0,68	80,20	79,68	79,60	80,40	70K	9
17/11/2023	3,43%	2,64	79,52	78,42	78,42	79,52	13K	5
16/11/2023	-3,03%	-2,40	76,88	80,87	76,08	80,87	28K	23
14/11/2023	-3,20%	-2,62	79,28	77,32	77,32	80,24	10K	16
13/11/2023	-5,31%	-4,59	81,90	86,45	79,44	86,45	4K	15
10/11/2023	7,68%	6,17	86,49	82,62	82,00	87,00	14K	20
09/11/2023	2,99%	2,33	80,32	80,18	80,18	80,32	8K	3
08/11/2023	-0,47%	-0,37	77,99	78,36	77,99	78,36	115K	8
07/11/2023	-4,72%	-3,88	78,36	82,24	68,81	82,24	5K	11
06/11/2023	1,08%	0,88	82,24	82,80	82,24	83,12	45K	6
03/11/2023	-3,24%	-2,72	81,36	85,77	80,72	85,77	55K	17
01/11/2023	-0,19%	-0,16	84,08	84,16	83,76	84,24	4K	6
31/10/2023	-0,57%	-0,48	84,24	83,03	83,03	84,24	1K	3
30/10/2023	2,32%	1,92	84,72	84,96	84,40	85,04	2K	5
27/10/2023	1,00%	0,82	82,80	82,80	82,80	82,80	2K	1
26/10/2023	-1,47%	-1,22	81,98	81,98	81,98	81,98	7K	1
25/10/2023	0,46%	0,38	83,20	82,82	82,40	83,20	330	3
24/10/2023	-1,37%	-1,15	82,82	83,97	82,48	83,97	9K	7
23/10/2023	-2,30%	-1,98	83,97	85,95	83,79	85,95	19K	14
20/10/2023	-1,23%	-1,07	85,95	87,02	85,86	87,02	10K	6
19/10/2023	-0,11%	-0,10	87,02	87,12	86,22	87,12	64K	12
18/10/2023	0,41%	0,36	87,12	88,50	87,12	88,50	3K	4
17/10/2023	-0,41%	-0,36	86,76	86,67	86,67	87,21	870	5
16/10/2023	-0,64%	-0,56	87,12	87,68	87,03	87,68	20K	6
13/10/2023	4,42%	3,71	87,68	86,56	86,16	87,68	7K	8
11/10/2023	-2,41%	-2,07	83,97	84,13	83,68	84,60	15K	7
10/10/2023	0,33%	0,28	86,04	87,48	86,04	87,48	11K	7
09/10/2023	5,06%	4,13	85,76	85,28	85,28	86,00	17K	7
06/10/2023	1,73%	1,39	81,63	81,00	81,00	81,63	325	2
05/10/2023	1,92%	1,51	80,24	80,12	78,96	80,44	3K	6
04/10/2023	-2,80%	-2,27	78,73	79,80	78,73	80,37	6K	12
03/10/2023	-0,83%	-0,68	81,00	83,32	80,70	83,32	14K	4
02/10/2023	-	-	81,68	84,22	81,60	84,22	26K	8

Date,Open,High,Low,Close,Volume
18-Apr-24,71.59,71.61,71.54,71.54,1431
17-Apr-24,72.52,72.52,71.54,71.54,7189
16-Apr-24,72.52,72.87,72.52,72.80,3128
15-Apr-24,71.82,73.22,71.82,72.52,12939
12-Apr-24,73.22,73.99,72.45,72.45,28892
11-Apr-24,71.46,71.96,71.26,71.96,8914
10-Apr-24,70.07,70.63,70.07,70.63,2322
09-Apr-24,70.60,70.60,69.51,69.58,10934
08-Apr-24,71.48,71.48,69.79,70.63,9676
05-Apr-24,70.84,71.47,70.49,71.33,10505
04-Apr-24,71.11,71.11,70.56,70.56,1626
03-Apr-24,70.14,70.49,70.14,70.14,1338
02-Apr-24,69.30,70.00,69.23,69.86,35292
01-Apr-24,68.24,68.95,68.24,68.54,123740
28-Mar-24,67.55,67.55,67.55,67.55,540
27-Mar-24,66.15,66.71,66.15,66.43,11910
26-Mar-24,67.48,67.48,66.55,66.55,38552
25-Mar-24,67.41,68.18,67.30,67.48,40837
22-Mar-24,66.65,66.65,66.57,66.57,3398
21-Mar-24,66.57,66.78,66.50,66.71,14651
20-Mar-24,66.56,67.06,66.36,66.56,10312
19-Mar-24,66.57,66.57,66.56,66.56,465
18-Mar-24,66.22,66.78,66.15,66.57,34206
15-Mar-24,65.61,66.50,65.17,65.65,100786
14-Mar-24,65.38,65.61,64.82,65.61,9501
13-Mar-24,65.22,65.35,64.74,64.74,58753
12-Mar-24,64.14,64.20,64.08,64.14,8139
11-Mar-24,64.61,64.61,63.59,64.54,8668
08-Mar-24,64.92,65.28,64.62,65.04,141923
07-Mar-24,63.90,64.14,63.59,64.14,5435
06-Mar-24,64.00,64.44,63.70,63.70,30835
05-Mar-24,62.04,63.12,62.04,62.70,26475
04-Mar-24,63.02,63.02,61.66,61.66,68455
01-Mar-24,62.28,62.58,62.10,62.27,17749
29-Feb-24,61.80,61.86,61.02,61.20,12665
28-Feb-24,61.56,62.46,60.84,61.58,129543
27-Feb-24,62.16,62.16,61.32,61.56,136514
26-Feb-24,63.05,63.05,61.61,61.86,113384
23-Feb-24,63.30,63.30,62.16,63.06,4844
22-Feb-24,63.42,63.72,63.36,63.47,13826
21-Feb-24,64.46,64.46,61.62,62.83,26153
20-Feb-24,63.72,64.47,61.50,64.47,40786
19-Feb-24,65.50,65.50,60.60,63.72,119567
16-Feb-24,62.58,63.78,62.58,63.72,5884
15-Feb-24,61.00,62.65,60.50,62.28,44274
14-Feb-24,62.45,65.99,61.50,65.99,17680
09-Feb-24,65.99,65.99,64.70,64.70,121938
08-Feb-24,68.85,69.00,65.00,65.99,306509
07-Feb-24,68.23,68.53,66.99,67.90,99291
06-Feb-24,71.30,72.73,71.15,72.38,19511
05-Feb-24,70.84,71.19,70.84,71.12,13660
02-Feb-24,70.70,70.84,70.35,70.56,5652
01-Feb-24,72.48,72.48,70.70,70.70,6571
31-Jan-24,72.70,72.80,71.05,71.05,78542
30-Jan-24,69.90,72.94,69.90,72.69,30138
29-Jan-24,71.33,71.33,71.33,71.33,71
26-Jan-24,70.98,71.75,70.80,71.75,13242
25-Jan-24,70.35,71.00,70.22,71.00,3736
24-Jan-24,69.58,70.35,69.44,70.35,23068
23-Jan-24,70.50,70.50,69.20,69.86,5380
22-Jan-24,69.00,70.50,68.40,70.50,12231
19-Jan-24,70.10,70.10,69.58,69.58,146117
18-Jan-24,70.50,70.50,69.72,70.10,10516
17-Jan-24,71.09,71.33,70.40,70.49,4954
16-Jan-24,72.59,73.15,71.26,71.61,18155
15-Jan-24,72.58,77.20,72.58,73.56,238294
12-Jan-24,74.97,74.97,74.00,74.07,16171
11-Jan-24,73.71,73.82,73.40,73.40,1248
10-Jan-24,76.87,76.87,73.15,73.71,48126
09-Jan-24,76.48,76.48,75.20,75.36,5873
08-Jan-24,77.30,77.30,74.88,75.20,17050
05-Jan-24,79.17,79.54,78.72,78.72,3411
04-Jan-24,80.46,80.46,78.88,78.88,3898
03-Jan-24,77.37,79.12,77.37,78.88,68904
02-Jan-24,77.44,78.08,76.80,77.61,114359
28-Dec-23,78.24,78.24,77.12,77.40,7638141
27-Dec-23,78.48,78.48,78.01,78.24,703
26-Dec-23,77.52,78.32,77.38,78.08,1321
22-Dec-23,78.08,78.08,77.04,77.52,1164
21-Dec-23,76.88,77.00,76.87,77.00,25396
20-Dec-23,77.20,77.44,76.95,76.95,3778
19-Dec-23,77.12,77.12,76.64,76.64,9766
18-Dec-23,79.28,79.36,78.64,78.64,1027
15-Dec-23,77.45,77.45,75.68,76.72,2299
14-Dec-23,78.00,78.00,77.22,77.76,852
13-Dec-23,75.95,75.95,75.36,75.81,42942
12-Dec-23,76.40,76.40,74.27,74.62,1276
11-Dec-23,75.60,75.92,74.90,74.90,1129
08-Dec-23,74.90,75.81,74.90,75.53,10024
07-Dec-23,74.41,74.90,74.27,74.27,5372
06-Dec-23,74.80,74.80,73.20,73.25,13723
05-Dec-23,76.31,76.31,74.80,74.80,6147
04-Dec-23,77.02,77.02,75.36,76.32,18274
01-Dec-23,77.92,78.00,77.20,77.52,6304
30-Nov-23,79.84,79.84,78.80,78.88,1590
29-Nov-23,81.20,81.20,78.24,79.00,6169
28-Nov-23,80.15,80.15,79.60,79.60,11819
27-Nov-23,81.28,81.28,80.16,80.16,6350
24-Nov-23,80.64,81.28,80.64,81.28,810
22-Nov-23,80.39,80.39,78.00,79.60,4948
21-Nov-23,80.87,80.87,80.08,80.39,9150
20-Nov-23,79.68,80.40,79.60,80.20,69634
17-Nov-23,78.42,79.52,78.42,79.52,12762
16-Nov-23,80.87,80.87,76.08,76.88,28273
14-Nov-23,77.32,80.24,77.32,79.28,10096
13-Nov-23,86.45,86.45,79.44,81.90,4343
10-Nov-23,82.62,87.00,82.00,86.49,13756
09-Nov-23,80.18,80.32,80.18,80.32,8272
08-Nov-23,78.36,78.36,77.99,77.99,115331
07-Nov-23,82.24,82.24,68.81,78.36,4614
06-Nov-23,82.80,83.12,82.24,82.24,44591
03-Nov-23,85.77,85.77,80.72,81.36,55228
01-Nov-23,84.16,84.24,83.76,84.08,3939
31-Oct-23,83.03,84.24,83.03,84.24,1009
30-Oct-23,84.96,85.04,84.40,84.72,1694
27-Oct-23,82.80,82.80,82.80,82.80,2070
26-Oct-23,81.98,81.98,81.98,81.98,6558
25-Oct-23,82.82,83.20,82.40,83.20,330
24-Oct-23,83.97,83.97,82.48,82.82,9198
23-Oct-23,85.95,85.95,83.79,83.97,18569
20-Oct-23,87.02,87.02,85.86,85.95,10164
19-Oct-23,87.12,87.12,86.22,87.02,64171
18-Oct-23,88.50,88.50,87.12,87.12,3237
17-Oct-23,86.67,87.21,86.67,86.76,870
16-Oct-23,87.68,87.68,87.03,87.12,19949
13-Oct-23,86.56,87.68,86.16,87.68,6871
11-Oct-23,84.13,84.60,83.68,83.97,15284
10-Oct-23,87.48,87.48,86.04,86.04,10856
09-Oct-23,85.28,86.00,85.28,85.76,17114
06-Oct-23,81.00,81.63,81.00,81.63,325
05-Oct-23,80.12,80.44,78.96,80.24,3212
04-Oct-23,79.80,80.37,78.73,78.73,6207
03-Oct-23,83.32,83.32,80.70,81.00,13992
02-Oct-23,84.22,84.22,81.60,81.68,26371

*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