Cotação atual, histórico e gráfico do papel: E1QR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/01/2021 | 2,74% | 4,50 | 169,00 | 168,45 | 168,45 | 169,00 | 66K | 2 |
| 21/01/2021 | -0,06% | -0,10 | 164,50 | 164,50 | 164,50 | 164,50 | 16K | 1 |
| 20/01/2021 | 1,34% | 2,18 | 164,60 | 161,42 | 161,42 | 164,60 | 101K | 3 |
| 19/01/2021 | 2,72% | 4,30 | 162,42 | 165,70 | 162,42 | 165,70 | 61K | 2 |
| 14/01/2021 | 0,08% | 0,13 | 158,12 | 158,12 | 158,12 | 158,12 | 50K | 1 |
| 13/01/2021 | -0,27% | -0,42 | 157,99 | 157,67 | 157,67 | 157,99 | 28K | 2 |
| 12/01/2021 | 0,22% | 0,35 | 158,41 | 158,06 | 158,06 | 158,41 | 76K | 2 |
| 11/01/2021 | 0,18% | 0,29 | 158,06 | 159,54 | 158,06 | 159,55 | 186K | 5 |
| 08/01/2021 | 0,95% | 1,48 | 157,77 | 156,49 | 156,49 | 157,77 | 314 | 2 |
| 07/01/2021 | 0,21% | 0,32 | 156,29 | 156,34 | 156,29 | 156,34 | 1K | 2 |
| 06/01/2021 | 3,13% | 4,74 | 155,97 | 156,25 | 155,80 | 156,25 | 69K | 3 |
|
|
| 05/01/2021 | -0,93% | -1,42 | 151,23 | 151,23 | 151,23 | 151,23 | 6K | 2 |
| 30/12/2020 | -0,65% | -1,00 | 152,65 | 152,65 | 152,65 | 152,65 | 33K | 2 |
| 29/12/2020 | 3,54% | 5,25 | 153,65 | 153,65 | 153,65 | 153,65 | 768 | 1 |
| 22/12/2020 | 0,01% | 0,02 | 148,40 | 148,40 | 148,40 | 148,40 | 3K | 1 |
| 21/12/2020 | -1,00% | -1,50 | 148,38 | 148,44 | 148,38 | 148,44 | 1K | 2 |
| 18/12/2020 | -1,98% | -3,02 | 149,88 | 151,00 | 148,97 | 151,00 | 2K | 4 |
| 17/12/2020 | 1,88% | 2,82 | 152,90 | 151,35 | 150,11 | 152,90 | 5K | 4 |
| 16/12/2020 | -0,24% | -0,36 | 150,08 | 150,08 | 150,08 | 150,08 | 3K | 1 |
| 14/12/2020 | -0,61% | -0,93 | 150,44 | 150,44 | 150,44 | 150,44 | 2K | 1 |
| 10/12/2020 | -4,59% | -7,28 | 151,37 | 151,37 | 151,37 | 151,37 | 454 | 1 |
| 09/12/2020 | -1,06% | -1,70 | 158,65 | 158,65 | 158,65 | 158,65 | 158 | 1 |
| 08/12/2020 | 0,09% | 0,15 | 160,35 | 160,35 | 160,35 | 160,35 | 2K | 1 |
| 07/12/2020 | -1,23% | -1,99 | 160,20 | 163,15 | 160,20 | 163,15 | 7K | 4 |
| 04/12/2020 | 2,46% | 3,89 | 162,19 | 163,60 | 161,56 | 163,60 | 5K | 5 |
| 03/12/2020 | 2,14% | 3,31 | 158,30 | 158,30 | 158,30 | 158,30 | 100K | 3 |
| 01/12/2020 | -2,58% | -4,11 | 154,99 | 154,99 | 154,99 | 154,99 | 3K | 1 |
| 30/11/2020 | 0,00% | 0,00 | 159,10 | 159,10 | 159,10 | 159,10 | 2K | 2 |
| 27/11/2020 | -6,41% | -10,90 | 159,10 | 167,10 | 159,00 | 167,10 | 5K | 7 |
| 26/11/2020 | 5,59% | 9,00 | 170,00 | 170,00 | 170,00 | 170,00 | 850 | 2 |
| 25/11/2020 | -3,10% | -5,15 | 161,00 | 161,00 | 161,00 | 161,00 | 2K | 1 |
| 24/11/2020 | 4,71% | 7,47 | 166,15 | 169,19 | 165,00 | 169,19 | 5K | 5 |
| 19/11/2020 | -5,41% | -9,07 | 158,68 | 158,68 | 158,68 | 158,68 | 476 | 1 |
| 18/11/2020 | 2,73% | 4,45 | 167,75 | 167,75 | 167,75 | 167,75 | 3K | 1 |
| 13/11/2020 | 17,48% | 24,30 | 163,30 | 162,90 | 162,90 | 164,85 | 33K | 3 |
| 06/11/2020 | -4,08% | -5,91 | 139,00 | 139,00 | 139,00 | 139,00 | 139 | 1 |
| 04/11/2020 | 8,88% | 11,82 | 144,91 | 146,91 | 144,30 | 146,91 | 21K | 5 |
| 28/10/2020 | -5,94% | -8,41 | 133,09 | 140,00 | 133,09 | 140,00 | 271K | 12 |
| 26/10/2020 | -0,35% | -0,50 | 141,50 | 141,50 | 141,50 | 141,50 | 707 | 1 |
| 23/10/2020 | 0,00% | 0,00 | 142,00 | 142,00 | 142,00 | 142,00 | 284 | 1 |
| 22/10/2020 | -0,35% | -0,50 | 142,00 | 146,90 | 142,00 | 146,90 | 857 | 3 |
| 21/10/2020 | -6,98% | -10,70 | 142,50 | 142,50 | 142,50 | 142,50 | 142 | 1 |
| 09/10/2020 | 3,79% | 5,60 | 153,20 | 152,61 | 152,61 | 153,20 | 101K | 2 |
| 23/09/2020 | -2,75% | -4,18 | 147,60 | 147,60 | 147,60 | 147,60 | 96K | 3 |
| 01/09/2020 | -8,84% | -14,71 | 151,78 | 151,78 | 151,78 | 151,78 | 3K | 1 |
| 28/02/2020 | - | - | 166,49 | 166,49 | 166,49 | 166,49 | 67K | 3 |
Date,Open,High,Low,Close,Volume
22-Jan-21,168.45,169.00,168.45,169.00,66035
21-Jan-21,164.50,164.50,164.50,164.50,16450
20-Jan-21,161.42,164.60,161.42,164.60,101368
19-Jan-21,165.70,165.70,162.42,162.42,60927
14-Jan-21,158.12,158.12,158.12,158.12,49965
13-Jan-21,157.67,157.99,157.67,157.99,27750
12-Jan-21,158.06,158.41,158.06,158.41,76034
11-Jan-21,159.54,159.55,158.06,158.06,186223
08-Jan-21,156.49,157.77,156.49,157.77,314
07-Jan-21,156.34,156.34,156.29,156.29,1250
06-Jan-21,156.25,156.25,155.80,155.97,68582
05-Jan-21,151.23,151.23,151.23,151.23,6049
30-Dec-20,152.65,152.65,152.65,152.65,32514
29-Dec-20,153.65,153.65,153.65,153.65,768
22-Dec-20,148.40,148.40,148.40,148.40,2968
21-Dec-20,148.44,148.44,148.38,148.38,1484
18-Dec-20,151.00,151.00,148.97,149.88,1501
17-Dec-20,151.35,152.90,150.11,152.90,4695
16-Dec-20,150.08,150.08,150.08,150.08,3001
14-Dec-20,150.44,150.44,150.44,150.44,1504
10-Dec-20,151.37,151.37,151.37,151.37,454
09-Dec-20,158.65,158.65,158.65,158.65,158
08-Dec-20,160.35,160.35,160.35,160.35,2084
07-Dec-20,163.15,163.15,160.20,160.20,6941
04-Dec-20,163.60,163.60,161.56,162.19,5021
03-Dec-20,158.30,158.30,158.30,158.30,100045
01-Dec-20,154.99,154.99,154.99,154.99,3099
30-Nov-20,159.10,159.10,159.10,159.10,1750
27-Nov-20,167.10,167.10,159.00,159.10,5421
26-Nov-20,170.00,170.00,170.00,170.00,850
25-Nov-20,161.00,161.00,161.00,161.00,1610
24-Nov-20,169.19,169.19,165.00,166.15,5477
19-Nov-20,158.68,158.68,158.68,158.68,476
18-Nov-20,167.75,167.75,167.75,167.75,2516
13-Nov-20,162.90,164.85,162.90,163.30,32977
06-Nov-20,139.00,139.00,139.00,139.00,139
04-Nov-20,146.91,146.91,144.30,144.91,21112
28-Oct-20,140.00,140.00,133.09,133.09,271494
26-Oct-20,141.50,141.50,141.50,141.50,707
23-Oct-20,142.00,142.00,142.00,142.00,284
22-Oct-20,146.90,146.90,142.00,142.00,857
21-Oct-20,142.50,142.50,142.50,142.50,142
09-Oct-20,152.61,153.20,152.61,153.20,100917
23-Sep-20,147.60,147.60,147.60,147.60,95940
01-Sep-20,151.78,151.78,151.78,151.78,3035
28-Feb-20,166.49,166.49,166.49,166.49,66596
*exoneração de responsabilidade e termos de uso