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

papéis
mais

Cotação atual, histórico e gráfico do papel: E1QR34

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
11/08/20223,70%7,30204,50204,50204,50204,506132
10/08/20222,28%4,40197,20197,20197,20197,20690K1
05/08/2022-0,55%-1,06192,80192,80192,80192,809641
04/08/2022-1,53%-3,02193,86193,21192,56195,3380K111
03/08/2022-2,00%-4,02196,88202,00196,88202,70117K53
02/08/2022-1,42%-2,89200,90200,99200,40201,3928K19
29/07/20221,74%3,48203,79203,79203,79203,792K1
28/07/20221,01%2,00200,31202,12199,92202,7058K102
27/07/20220,58%1,15198,31200,19197,20200,3930K152
26/07/2022-1,48%-2,96197,16197,11195,60197,1627K70
22/07/20220,82%1,63200,12200,00200,00200,124K2
21/07/20220,92%1,81198,49198,49198,49198,4922K1
20/07/20220,74%1,45196,68196,92196,09196,9728K73
19/07/20221,93%3,69195,23195,32195,23195,822K8
18/07/2022-0,49%-0,95191,54192,28191,54192,2821K2
15/07/20221,36%2,58192,49192,47191,46193,23199K165
14/07/20220,29%0,55189,91192,47189,91192,85123K139
08/07/2022-3,96%-7,80189,36189,36189,36189,3653K1
06/07/20221,63%3,16197,16198,00196,99198,5464K104
01/07/20222,42%4,59194,00194,00194,00194,0010K2
30/06/20220,51%0,96189,41189,24187,51190,9512K61
29/06/2022-1,45%-2,77188,45189,05187,13189,1866K70
27/06/20221,07%2,03191,22189,19189,19191,2293K2
24/06/20220,89%1,66189,19196,90189,19196,9033K4
23/06/20223,97%7,16187,53189,05187,53189,0510K4
17/06/20220,07%0,12180,37180,37180,37180,371801
10/06/20220,54%0,96180,25180,77180,25180,7738K2
09/06/2022-1,98%-3,63179,29179,29179,29179,2936K1
08/06/2022-0,47%-0,87182,92182,80182,80182,9210K5
31/05/2022-0,93%-1,73183,79183,62183,62183,793672
27/05/20223,47%6,23185,52185,52185,52185,5215K1
24/05/2022-1,11%-2,01179,29179,29179,29179,292K1
23/05/20220,76%1,36181,30181,30181,30181,3042K1
20/05/2022-3,87%-7,24179,94179,94179,94179,9443K1
18/05/20220,00%0,00187,18187,18187,18187,189351
13/05/2022-0,88%-1,67187,18187,18187,18187,181K1
12/05/20221,03%1,92188,85188,85188,85188,859441
10/05/2022-2,54%-4,87186,93186,93186,93186,9321K1
06/05/2022-2,13%-4,18191,80194,00191,80194,00388K5
04/05/2022-1,23%-2,44195,98195,98195,98195,9820K1
03/05/2022-0,64%-1,28198,42198,41198,01199,3791K43
02/05/2022-1,48%-2,99199,70199,70199,70199,702K1
29/04/2022-4,91%-10,47202,69202,69202,69202,6943K1
28/04/2022-1,31%-2,84213,16213,16213,16213,16426K1
27/04/2022-3,27%-7,30216,00216,00216,00216,001K1
26/04/20221,18%2,61223,30223,09222,63223,9611K32
25/04/2022-0,28%-0,63220,69219,54219,54220,694K2
22/04/20224,46%9,44221,32221,32221,32221,3212K2
19/04/20220,93%1,95211,88212,03211,88212,032K2
18/04/2022-1,90%-4,07209,93214,00209,93214,003K3
14/04/20221,18%2,50214,00214,00214,00214,001K1
11/04/2022-2,42%-5,24211,50213,57211,50213,575K2
08/04/2022-0,39%-0,85216,74215,61215,61216,74111K2
07/04/20220,09%0,19217,59217,59217,59217,594K1
06/04/20224,89%10,13217,40217,40217,40217,40161K1
05/04/2022-1,56%-3,28207,27207,27207,27207,278292
04/04/2022-1,65%-3,54210,55212,09210,55212,0949K2
01/04/20220,10%0,22214,09214,09214,09214,0934K1
28/03/20221,93%4,04213,87214,55213,87214,5527K2
25/03/2022-0,18%-0,38209,83211,65209,83211,653K2
24/03/2022-3,13%-6,79210,21210,00210,00210,211K2
23/03/20220,26%0,57217,00217,00217,00217,003K1
22/03/2022-1,83%-4,03216,43217,00216,27217,003K9
21/03/2022-1,07%-2,38220,46220,50220,22220,6557K4
18/03/2022-0,44%-0,99222,84222,84222,84222,84118K1
17/03/2022-0,08%-0,19223,83226,82223,83226,8216K3
16/03/2022-1,25%-2,83224,02228,39222,87228,689K40
15/03/20222,81%6,19226,85225,06223,51226,8551K136
14/03/20220,28%0,62220,66220,88220,00221,3231K46
11/03/20220,13%0,28220,04220,04220,04220,0440K1
10/03/2022-0,26%-0,57219,76216,04216,04219,764K2
09/03/20220,58%1,27220,33220,45220,33220,4531K2
08/03/2022-1,89%-4,21219,06219,06219,06219,0635K1
07/03/20220,00%0,00223,27223,27223,27223,271K1
04/03/20223,07%6,66223,27223,27223,27223,2798K1
03/03/2022-1,29%-2,83216,61216,61216,61216,6132K1
02/03/2022-2,50%-5,63219,44219,44219,44219,4481K1
25/02/20224,39%9,47225,07221,32221,32225,0719K2
24/02/20223,45%7,20215,60215,60215,60215,6056K1
23/02/2022-2,06%-4,38208,40212,74208,40212,94907K10
21/02/2022-2,91%-6,38212,78213,72212,78213,725K5
16/02/2022-2,45%-5,50219,16221,76219,16221,763K6
15/02/20220,29%0,65224,66226,38224,66226,3838K2
14/02/2022-0,72%-1,62224,01224,20224,01224,201K2
11/02/2022-1,96%-4,52225,63228,77225,62228,77452K5
10/02/2022-2,28%-5,38230,15232,80229,60232,8012K5
09/02/20222,87%6,58235,53233,68233,68235,53127K2
08/02/2022-3,88%-9,23228,95228,95228,95228,95114K1
07/02/2022-1,06%-2,54238,18243,60237,90243,607K4
04/02/2022-1,08%-2,62240,72240,79240,72240,793K2
02/02/20224,65%10,82243,34243,80242,95244,03335K4
01/02/2022-0,84%-1,96232,52224,51223,00234,4893K9
31/01/20221,14%2,65234,48233,95233,95234,487K2
28/01/2022-1,75%-4,12231,83230,67230,67231,832K3
27/01/2022-1,68%-4,04235,95237,84235,45237,849K6
26/01/20222,04%4,79239,99238,80238,80241,4485K5
25/01/2022-0,61%-1,45235,20237,00235,20237,008K3
24/01/2022-1,40%-3,36236,65237,84236,65237,8459K2
21/01/2022-4,09%-10,24240,01239,89239,89240,01960K7
19/01/2022-0,28%-0,70250,25250,00247,00250,25165K3
18/01/20220,00%0,00250,95247,00247,00250,9599K3
17/01/20220,00%0,00250,95250,95250,95250,952501
14/01/2022-0,08%-0,20250,95250,95250,95250,95126K1
13/01/2022-0,06%-0,15251,15251,15251,15251,151K1
12/01/2022-0,28%-0,70251,30253,26251,30253,26280K2
11/01/2022-1,51%-3,86252,00251,50251,50252,0051K2
10/01/20221,23%3,11255,86252,70252,70255,91267K6
07/01/2022-2,58%-6,69252,75252,75252,75252,755051
05/01/2022-0,71%-1,85259,44258,70258,70261,81106K7
04/01/20222,28%5,83261,29261,29261,29261,2955K1
03/01/20221,71%4,29255,46254,75254,75255,462K4
30/12/2021-2,23%-5,73251,17248,26248,26251,17281K3
29/12/20211,73%4,38256,90256,90256,90256,9015K3
28/12/20210,30%0,76252,52251,76251,76252,521K4
27/12/20210,00%0,01251,76251,76251,76251,767551
23/12/20210,58%1,46251,75249,00248,70251,753K7
22/12/2021-0,54%-1,36250,29252,55250,29252,76186K5
21/12/20211,46%3,61251,65255,00251,65255,00111K3
20/12/2021-0,44%-1,09248,04247,43247,43248,049902
13/12/20212,12%5,16249,13245,04245,04249,47256K14
10/12/2021-0,24%-0,58243,97244,55243,97246,98147K4
09/12/20210,49%1,19244,55243,60243,60244,554882
08/12/2021-0,97%-2,39243,36242,64241,70243,5910K7
07/12/20210,45%1,10245,75245,75245,75245,754912
06/12/20211,07%2,59244,65245,50244,65245,5326K7
02/12/20211,43%3,41242,06238,88238,88242,372K7
01/12/2021-1,94%-4,71238,65242,63238,65242,6313K2
30/11/20210,93%2,25243,36242,00242,00243,364852
29/11/20212,00%4,72241,11241,68241,11242,0058K3
26/11/2021-4,61%-11,43236,39236,39236,39236,3912K1
25/11/20211,13%2,77247,82247,19247,15247,8254K4
24/11/20210,69%1,68245,05246,84245,05246,8410K2
23/11/20211,12%2,69243,37243,37243,37243,371K1
22/11/2021--240,68230,01230,01240,689412


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito