Cotação atual, histórico e gráfico do papel: E1QR34

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 E1QR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	0,20%	0,40	200,00	200,00	200,00	200,00	3K	1
02/10/2024	-1,19%	-2,40	199,60	199,60	199,60	199,60	2K	1
01/10/2024	0,00%	0,00	202,00	202,00	202,00	202,00	404	1
30/09/2024	-0,49%	-1,00	202,00	202,00	202,00	202,00	1K	1
27/09/2024	-1,26%	-2,59	203,00	203,00	203,00	203,00	2K	1
25/09/2024	-0,49%	-1,01	205,59	205,59	205,59	205,59	2K	1
24/09/2024	-1,67%	-3,50	206,60	206,66	206,60	207,50	827	4

20/09/2024	0,00%	0,00	210,10	210,10	210,10	210,10	32K	2
18/09/2024	-2,01%	-4,30	210,10	211,47	210,10	211,47	633	2
17/09/2024	-1,20%	-2,60	214,40	214,40	214,40	214,40	214	1
10/09/2024	7,40%	14,95	217,00	198,00	198,00	217,00	7K	4
26/08/2024	0,52%	1,05	202,05	202,05	202,05	202,05	148K	74
22/08/2024	4,01%	7,75	201,00	201,00	201,00	201,00	402	2
19/08/2024	0,04%	0,08	193,25	193,25	193,25	193,25	1K	1
15/08/2024	-0,18%	-0,34	193,17	193,17	193,17	193,17	6K	1
12/08/2024	-3,15%	-6,29	193,51	193,60	193,51	193,60	580	2
01/08/2024	1,11%	2,20	199,80	199,80	199,80	199,80	6K	1
31/07/2024	-1,91%	-3,85	197,60	197,60	197,60	197,60	395	1
29/07/2024	-2,02%	-4,15	201,45	202,40	201,45	202,40	403	2
25/07/2024	2,59%	5,20	205,60	205,60	205,60	205,60	616	1
24/07/2024	1,40%	2,77	200,40	200,20	200,20	200,40	2K	2
23/07/2024	1,38%	2,69	197,63	197,60	197,60	197,63	1K	2
19/07/2024	-0,29%	-0,57	194,94	194,94	194,94	194,94	389	1
18/07/2024	5,43%	10,07	195,51	195,51	195,51	195,51	391	1
09/07/2024	-0,71%	-1,33	185,44	185,44	185,44	185,44	185	1
08/07/2024	0,00%	0,00	186,77	186,77	186,77	186,77	2K	2
05/07/2024	-3,19%	-6,16	186,77	186,77	186,77	186,77	2K	1
02/07/2024	1,79%	3,40	192,93	192,93	192,93	192,93	192	1
01/07/2024	4,87%	8,81	189,53	189,53	189,53	189,53	2K	1
18/06/2024	0,39%	0,71	180,72	180,72	180,72	180,72	9K	1
12/06/2024	6,10%	10,35	180,01	180,01	180,01	180,01	720	1
03/06/2024	0,99%	1,67	169,66	166,94	166,94	169,66	336	2
31/05/2024	-0,79%	-1,33	167,99	167,99	167,99	167,99	167	1
28/05/2024	-1,78%	-3,06	169,32	169,32	169,32	169,32	507	1
23/05/2024	0,00%	0,00	172,38	172,38	172,38	172,38	517	2
22/05/2024	1,40%	2,38	172,38	172,38	172,38	172,38	2K	1
21/05/2024	0,10%	0,17	170,00	170,00	170,00	170,00	340	1
20/05/2024	-0,40%	-0,68	169,83	170,51	169,83	170,51	680	3
17/05/2024	-0,50%	-0,85	170,51	170,51	170,51	170,51	44K	1
14/05/2024	0,39%	0,67	171,36	171,36	171,36	171,36	171	1
13/05/2024	-0,69%	-1,18	170,69	170,69	170,69	170,69	2K	1
09/05/2024	1,92%	3,23	171,87	171,87	171,87	171,87	9K	1
08/05/2024	-0,60%	-1,02	168,64	168,64	168,64	168,64	13K	5
07/05/2024	2,04%	3,40	169,66	168,30	168,30	169,66	4K	2
29/04/2024	1,48%	2,42	166,26	166,26	166,26	166,26	498	1
23/04/2024	1,29%	2,08	163,84	162,88	162,88	163,84	1K	2
19/04/2024	0,00%	0,00	161,76	161,76	161,76	161,76	161	1
18/04/2024	2,33%	3,68	161,76	161,76	161,76	161,76	485	1
16/04/2024	-1,00%	-1,60	158,08	158,08	158,08	158,08	158	1
15/04/2024	-0,20%	-0,32	159,68	159,68	159,68	159,68	159	1
12/04/2024	-0,40%	-0,64	160,00	160,00	160,00	160,00	800	1
10/04/2024	1,01%	1,60	160,64	160,64	160,64	160,64	160	1
08/04/2024	3,44%	5,29	159,04	159,04	159,04	159,04	318	1
03/04/2024	-0,01%	-0,01	153,75	153,75	153,75	153,75	307	1
02/04/2024	-1,94%	-3,04	153,76	155,68	153,76	155,68	2K	3
01/04/2024	2,38%	3,65	156,80	156,80	156,80	156,80	313	1
27/03/2024	-0,40%	-0,62	153,15	153,15	153,15	153,15	10K	1
25/03/2024	-2,05%	-3,22	153,77	155,85	153,77	155,85	1K	3
21/03/2024	0,12%	0,19	156,99	156,99	156,99	156,99	156	1
20/03/2024	0,31%	0,48	156,80	156,80	156,80	156,80	784	1
15/03/2024	0,08%	0,12	156,32	148,40	148,40	156,32	772	3
12/03/2024	0,03%	0,04	156,20	156,20	156,20	156,20	2K	1
11/03/2024	-1,11%	-1,76	156,16	156,16	156,16	156,16	156	1
08/03/2024	2,41%	3,72	157,92	158,08	157,92	158,24	7K	3
06/03/2024	-0,17%	-0,27	154,20	154,20	154,20	154,20	771	1
05/03/2024	1,46%	2,22	154,47	154,47	154,47	154,47	154	1
04/03/2024	1,60%	2,40	152,25	152,25	152,25	152,25	152	1
29/02/2024	2,15%	3,15	149,85	149,85	149,85	149,85	149	1
27/02/2024	-0,10%	-0,15	146,70	150,00	146,70	150,00	296	2
26/02/2024	-1,61%	-2,40	146,85	150,90	146,85	150,90	7K	4
20/02/2024	-0,35%	-0,52	149,25	146,95	146,95	149,25	1K	2
19/02/2024	-0,95%	-1,43	149,77	151,20	146,95	151,20	17K	12
16/02/2024	3,28%	4,80	151,20	151,05	151,05	151,20	453	2
09/02/2024	-0,41%	-0,60	146,40	146,40	146,40	146,40	146	1
08/02/2024	0,00%	0,00	147,00	147,50	147,00	149,00	1K	4
06/02/2024	0,55%	0,80	147,00	147,00	147,00	147,00	1K	5
05/02/2024	-4,35%	-6,65	146,20	146,20	146,20	146,20	438	1
02/02/2024	2,58%	3,85	152,85	152,85	152,85	152,85	152	1
31/01/2024	1,67%	2,45	149,00	149,00	149,00	149,00	149	1
30/01/2024	1,56%	2,25	146,55	146,55	146,55	146,55	146	1
26/01/2024	-1,03%	-1,50	144,30	144,30	144,30	144,30	432	2
24/01/2024	-1,62%	-2,40	145,80	145,80	145,80	145,80	145	1
23/01/2024	-2,53%	-3,85	148,20	148,20	148,20	148,20	148	1
12/01/2024	1,06%	1,60	152,05	152,05	152,05	152,05	5K	1
11/01/2024	0,00%	0,00	150,45	150,45	150,45	150,45	5K	1
09/01/2024	-0,30%	-0,45	150,45	150,75	150,45	150,75	904	2
08/01/2024	0,40%	0,60	150,90	150,90	150,90	150,90	150	1
04/01/2024	0,47%	0,70	150,30	150,30	150,30	150,30	1K	1
02/01/2024	0,50%	0,74	149,60	145,00	145,00	149,60	1K	4
27/12/2023	0,58%	0,86	148,86	148,50	148,50	148,86	13K	2
22/12/2023	-1,92%	-2,90	148,00	148,00	148,00	148,00	148	1
21/12/2023	0,00%	0,00	150,90	150,90	150,90	150,90	603	1
20/12/2023	-0,82%	-1,24	150,90	150,90	150,90	150,90	301	1
18/12/2023	0,92%	1,39	152,14	152,14	152,14	152,14	760	1
15/12/2023	-1,15%	-1,75	150,75	152,50	150,75	152,50	7K	4
14/12/2023	5,04%	7,32	152,50	152,00	152,00	152,50	3K	2
13/12/2023	1,14%	1,63	145,18	145,18	145,18	145,18	145	1
11/12/2023	0,23%	0,33	143,55	143,55	143,55	143,55	430	1
07/12/2023	-0,58%	-0,84	143,22	143,22	143,22	143,22	143	1
06/12/2023	5,97%	8,12	144,06	143,22	143,21	144,06	1K	5
20/11/2023	0,25%	0,34	135,94	135,94	135,94	135,94	1K	3
16/11/2023	2,80%	3,69	135,60	135,60	135,60	135,60	3K	1
13/11/2023	-0,32%	-0,43	131,91	131,95	131,91	131,95	3K	2
10/11/2023	-0,88%	-1,17	132,34	132,34	132,34	132,34	132	1
08/11/2023	1,58%	2,08	133,51	133,52	133,51	133,52	161K	4
07/11/2023	-1,03%	-1,37	131,43	131,90	131,43	131,90	96K	17
06/11/2023	-3,35%	-4,61	132,80	134,96	132,80	134,96	11K	5
03/11/2023	4,30%	5,66	137,41	137,41	137,41	137,41	137	1
01/11/2023	-3,68%	-5,03	131,75	134,26	131,75	134,26	4K	3
31/10/2023	0,00%	0,00	136,78	136,78	136,78	136,78	273	1
30/10/2023	0,21%	0,28	136,78	136,78	136,78	136,78	2K	2
27/10/2023	-2,81%	-3,95	136,50	136,50	136,50	136,50	409	1
25/10/2023	-1,30%	-1,85	140,45	142,00	140,45	142,00	847	2
23/10/2023	-4,32%	-6,43	142,30	143,00	142,30	143,00	998	5
20/10/2023	0,46%	0,68	148,73	148,73	148,73	148,73	4K	1
19/10/2023	-1,37%	-2,05	148,05	148,05	148,05	148,05	148	1
18/10/2023	-1,02%	-1,55	150,10	150,10	150,10	150,10	750	1
17/10/2023	-0,30%	-0,45	151,65	150,45	150,45	151,65	6K	2
13/10/2023	0,00%	0,00	152,10	152,10	152,10	152,10	304	1
11/10/2023	0,72%	1,08	152,10	152,10	152,10	152,10	152	1
10/10/2023	0,00%	0,00	151,02	151,50	151,02	151,50	96K	3
05/10/2023	2,01%	2,97	151,02	151,02	151,02	151,02	151	1
04/10/2023	0,61%	0,90	148,05	148,65	148,05	148,65	296	2
02/10/2023	-0,61%	-0,90	147,15	147,15	147,15	147,15	147	1
28/09/2023	1,13%	1,66	148,05	148,05	148,05	148,05	14K	1
26/09/2023	-1,04%	-1,54	146,39	146,39	146,39	146,39	439	1
25/09/2023	-0,74%	-1,10	147,93	147,94	147,93	148,00	1K	3
22/09/2023	-3,18%	-4,89	149,03	153,92	149,03	153,92	608	3
21/09/2023	2,41%	3,62	153,92	153,92	153,92	153,92	1K	1
19/09/2023	-2,66%	-4,10	150,30	150,86	150,30	150,86	11K	2
15/09/2023	0,00%	0,00	154,40	154,40	154,40	154,40	2K	3
11/09/2023	-1,19%	-1,86	154,40	154,40	154,40	154,40	308	2
08/09/2023	-1,65%	-2,62	156,26	156,26	156,26	156,26	625	2
06/09/2023	-	-	158,88	158,88	158,88	158,88	2K	1

Date,Open,High,Low,Close,Volume
03-Oct-24,200.00,200.00,200.00,200.00,3000
02-Oct-24,199.60,199.60,199.60,199.60,2195
01-Oct-24,202.00,202.00,202.00,202.00,404
30-Sep-24,202.00,202.00,202.00,202.00,1010
27-Sep-24,203.00,203.00,203.00,203.00,2233
25-Sep-24,205.59,205.59,205.59,205.59,2055
24-Sep-24,206.66,207.50,206.60,206.60,827
20-Sep-24,210.10,210.10,210.10,210.10,31515
18-Sep-24,211.47,211.47,210.10,210.10,633
17-Sep-24,214.40,214.40,214.40,214.40,214
10-Sep-24,198.00,217.00,198.00,217.00,7117
26-Aug-24,202.05,202.05,202.05,202.05,147698
22-Aug-24,201.00,201.00,201.00,201.00,402
19-Aug-24,193.25,193.25,193.25,193.25,1159
15-Aug-24,193.17,193.17,193.17,193.17,5601
12-Aug-24,193.60,193.60,193.51,193.51,580
01-Aug-24,199.80,199.80,199.80,199.80,6393
31-Jul-24,197.60,197.60,197.60,197.60,395
29-Jul-24,202.40,202.40,201.45,201.45,403
25-Jul-24,205.60,205.60,205.60,205.60,616
24-Jul-24,200.20,200.40,200.20,200.40,1802
23-Jul-24,197.60,197.63,197.60,197.63,1185
19-Jul-24,194.94,194.94,194.94,194.94,389
18-Jul-24,195.51,195.51,195.51,195.51,391
09-Jul-24,185.44,185.44,185.44,185.44,185
08-Jul-24,186.77,186.77,186.77,186.77,1867
05-Jul-24,186.77,186.77,186.77,186.77,1867
02-Jul-24,192.93,192.93,192.93,192.93,192
01-Jul-24,189.53,189.53,189.53,189.53,1895
18-Jun-24,180.72,180.72,180.72,180.72,9036
12-Jun-24,180.01,180.01,180.01,180.01,720
03-Jun-24,166.94,169.66,166.94,169.66,336
31-May-24,167.99,167.99,167.99,167.99,167
28-May-24,169.32,169.32,169.32,169.32,507
23-May-24,172.38,172.38,172.38,172.38,517
22-May-24,172.38,172.38,172.38,172.38,1723
21-May-24,170.00,170.00,170.00,170.00,340
20-May-24,170.51,170.51,169.83,169.83,680
17-May-24,170.51,170.51,170.51,170.51,43821
14-May-24,171.36,171.36,171.36,171.36,171
13-May-24,170.69,170.69,170.69,170.69,1536
09-May-24,171.87,171.87,171.87,171.87,8593
08-May-24,168.64,168.64,168.64,168.64,12648
07-May-24,168.30,169.66,168.30,169.66,3549
29-Apr-24,166.26,166.26,166.26,166.26,498
23-Apr-24,162.88,163.84,162.88,163.84,1304
19-Apr-24,161.76,161.76,161.76,161.76,161
18-Apr-24,161.76,161.76,161.76,161.76,485
16-Apr-24,158.08,158.08,158.08,158.08,158
15-Apr-24,159.68,159.68,159.68,159.68,159
12-Apr-24,160.00,160.00,160.00,160.00,800
10-Apr-24,160.64,160.64,160.64,160.64,160
08-Apr-24,159.04,159.04,159.04,159.04,318
03-Apr-24,153.75,153.75,153.75,153.75,307
02-Apr-24,155.68,155.68,153.76,153.76,1864
01-Apr-24,156.80,156.80,156.80,156.80,313
27-Mar-24,153.15,153.15,153.15,153.15,10261
25-Mar-24,155.85,155.85,153.77,153.77,1086
21-Mar-24,156.99,156.99,156.99,156.99,156
20-Mar-24,156.80,156.80,156.80,156.80,784
15-Mar-24,148.40,156.32,148.40,156.32,772
12-Mar-24,156.20,156.20,156.20,156.20,2499
11-Mar-24,156.16,156.16,156.16,156.16,156
08-Mar-24,158.08,158.24,157.92,157.92,6633
06-Mar-24,154.20,154.20,154.20,154.20,771
05-Mar-24,154.47,154.47,154.47,154.47,154
04-Mar-24,152.25,152.25,152.25,152.25,152
29-Feb-24,149.85,149.85,149.85,149.85,149
27-Feb-24,150.00,150.00,146.70,146.70,296
26-Feb-24,150.90,150.90,146.85,146.85,7018
20-Feb-24,146.95,149.25,146.95,149.25,1324
19-Feb-24,151.20,151.20,146.95,149.77,16994
16-Feb-24,151.05,151.20,151.05,151.20,453
09-Feb-24,146.40,146.40,146.40,146.40,146
08-Feb-24,147.50,149.00,147.00,147.00,1182
06-Feb-24,147.00,147.00,147.00,147.00,1470
05-Feb-24,146.20,146.20,146.20,146.20,438
02-Feb-24,152.85,152.85,152.85,152.85,152
31-Jan-24,149.00,149.00,149.00,149.00,149
30-Jan-24,146.55,146.55,146.55,146.55,146
26-Jan-24,144.30,144.30,144.30,144.30,432
24-Jan-24,145.80,145.80,145.80,145.80,145
23-Jan-24,148.20,148.20,148.20,148.20,148
12-Jan-24,152.05,152.05,152.05,152.05,5321
11-Jan-24,150.45,150.45,150.45,150.45,5265
09-Jan-24,150.75,150.75,150.45,150.45,904
08-Jan-24,150.90,150.90,150.90,150.90,150
04-Jan-24,150.30,150.30,150.30,150.30,1052
02-Jan-24,145.00,149.60,145.00,149.60,1176
27-Dec-23,148.50,148.86,148.50,148.86,12926
22-Dec-23,148.00,148.00,148.00,148.00,148
21-Dec-23,150.90,150.90,150.90,150.90,603
20-Dec-23,150.90,150.90,150.90,150.90,301
18-Dec-23,152.14,152.14,152.14,152.14,760
15-Dec-23,152.50,152.50,150.75,150.75,6670
14-Dec-23,152.00,152.50,152.00,152.50,2586
13-Dec-23,145.18,145.18,145.18,145.18,145
11-Dec-23,143.55,143.55,143.55,143.55,430
07-Dec-23,143.22,143.22,143.22,143.22,143
06-Dec-23,143.22,144.06,143.21,144.06,1149
20-Nov-23,135.94,135.94,135.94,135.94,1359
16-Nov-23,135.60,135.60,135.60,135.60,2712
13-Nov-23,131.95,131.95,131.91,131.91,3297
10-Nov-23,132.34,132.34,132.34,132.34,132
08-Nov-23,133.52,133.52,133.51,133.51,161154
07-Nov-23,131.90,131.90,131.43,131.43,96007
06-Nov-23,134.96,134.96,132.80,132.80,10786
03-Nov-23,137.41,137.41,137.41,137.41,137
01-Nov-23,134.26,134.26,131.75,131.75,3570
31-Oct-23,136.78,136.78,136.78,136.78,273
30-Oct-23,136.78,136.78,136.78,136.78,1778
27-Oct-23,136.50,136.50,136.50,136.50,409
25-Oct-23,142.00,142.00,140.45,140.45,847
23-Oct-23,143.00,143.00,142.30,142.30,998
20-Oct-23,148.73,148.73,148.73,148.73,4461
19-Oct-23,148.05,148.05,148.05,148.05,148
18-Oct-23,150.10,150.10,150.10,150.10,750
17-Oct-23,150.45,151.65,150.45,151.65,5570
13-Oct-23,152.10,152.10,152.10,152.10,304
11-Oct-23,152.10,152.10,152.10,152.10,152
10-Oct-23,151.50,151.50,151.02,151.02,96180
05-Oct-23,151.02,151.02,151.02,151.02,151
04-Oct-23,148.65,148.65,148.05,148.05,296
02-Oct-23,147.15,147.15,147.15,147.15,147
28-Sep-23,148.05,148.05,148.05,148.05,14360
26-Sep-23,146.39,146.39,146.39,146.39,439
25-Sep-23,147.94,148.00,147.93,147.93,1331
22-Sep-23,153.92,153.92,149.03,149.03,608
21-Sep-23,153.92,153.92,153.92,153.92,1077
19-Sep-23,150.86,150.86,150.30,150.30,10973
15-Sep-23,154.40,154.40,154.40,154.40,1698
11-Sep-23,154.40,154.40,154.40,154.40,308
08-Sep-23,156.26,156.26,156.26,156.26,625
06-Sep-23,158.88,158.88,158.88,158.88,1588

*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: E1QR34