Cotação atual, histórico e gráfico do papel: E1RI34

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 E1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/10/2025	0,00%	0,00	25,62	25,62	25,62	25,62	128	1
23/10/2025	1,07%	0,27	25,62	25,62	25,62	25,62	563	1
22/10/2025	-0,71%	-0,18	25,35	25,35	25,35	25,35	25	1
20/10/2025	-2,85%	-0,75	25,53	26,55	25,53	26,55	128	4
16/10/2025	-1,57%	-0,42	26,28	26,28	26,28	26,28	210	1
14/10/2025	18,35%	4,14	26,70	23,58	23,58	26,92	13K	36
10/10/2025	1,26%	0,28	22,56	22,56	22,56	22,56	1K	1

09/10/2025	0,00%	0,00	22,28	22,28	22,28	22,28	5K	2
02/10/2025	0,72%	0,16	22,28	22,28	22,28	22,28	200	1
01/10/2025	0,55%	0,12	22,12	22,12	22,12	22,12	22	1
29/09/2025	-0,77%	-0,17	22,00	22,00	22,00	22,00	22	1
23/09/2025	3,50%	0,75	22,17	22,00	22,00	22,17	220	3
19/09/2025	1,52%	0,32	21,42	21,42	21,42	21,42	21	1
16/09/2025	0,29%	0,06	21,10	20,96	20,96	21,10	126	2
15/09/2025	-1,22%	-0,26	21,04	21,04	21,04	21,04	547	1
12/09/2025	-2,74%	-0,60	21,30	21,30	21,30	21,30	106	1
09/09/2025	4,58%	0,96	21,90	21,90	21,90	21,90	21	1
21/08/2025	0,10%	0,02	20,94	21,04	20,94	21,04	336	2
19/08/2025	1,55%	0,32	20,92	20,92	20,92	20,92	62	2
14/08/2025	0,00%	0,00	20,60	20,60	20,60	20,60	309	1
13/08/2025	0,98%	0,20	20,60	20,60	20,60	20,60	3K	1
07/08/2025	0,99%	0,20	20,40	20,40	20,40	20,40	40	1
05/08/2025	0,40%	0,08	20,20	20,20	20,20	20,20	2K	1
01/08/2025	0,30%	0,06	20,12	20,12	20,12	20,12	221	1
30/07/2025	-3,00%	-0,62	20,06	20,22	20,04	20,22	422	4
28/07/2025	-0,19%	-0,04	20,68	20,68	20,68	20,68	206	1
24/07/2025	-1,15%	-0,24	20,72	21,17	20,72	21,17	232	2
23/07/2025	1,26%	0,26	20,96	21,02	20,96	21,02	1K	2
22/07/2025	0,00%	0,00	20,70	20,70	20,70	20,70	103	2
21/07/2025	0,98%	0,20	20,70	20,70	20,70	20,70	3K	1
17/07/2025	0,20%	0,04	20,50	20,50	20,50	20,56	472	3
16/07/2025	1,59%	0,32	20,46	21,00	20,34	21,00	3K	10
15/07/2025	-9,77%	-2,18	20,14	20,90	20,00	20,90	4K	9
14/07/2025	-0,13%	-0,03	22,32	22,32	22,32	22,32	22	1
11/07/2025	-1,72%	-0,39	22,35	22,50	22,35	22,50	89	2
10/07/2025	-2,49%	-0,58	22,74	22,74	22,74	22,74	22	1
08/07/2025	-0,93%	-0,22	23,32	23,77	23,30	23,77	187	3
07/07/2025	-0,51%	-0,12	23,54	23,54	23,54	23,54	23	1
03/07/2025	2,07%	0,48	23,66	23,66	23,66	23,66	709	1
27/06/2025	-0,34%	-0,08	23,18	23,18	23,18	23,18	2K	1
25/06/2025	1,04%	0,24	23,26	23,26	23,26	23,26	116	1
24/06/2025	3,41%	0,76	23,02	23,02	23,02	23,02	2K	1
23/06/2025	-2,11%	-0,48	22,26	22,74	22,10	22,74	2K	9
20/06/2025	-0,96%	-0,22	22,74	22,74	22,74	22,74	704	2
18/06/2025	-0,86%	-0,20	22,96	22,96	22,96	22,96	68	1
17/06/2025	-0,81%	-0,19	23,16	23,16	23,16	23,16	23	1
16/06/2025	-0,55%	-0,13	23,35	23,72	23,35	23,72	163	3
12/06/2025	-0,17%	-0,04	23,48	23,48	23,48	23,48	234	1
11/06/2025	-2,41%	-0,58	23,52	23,52	23,52	23,52	23	1
04/06/2025	0,50%	0,12	24,10	24,10	24,10	24,10	48	1
03/06/2025	-0,50%	-0,12	23,98	24,02	23,98	24,02	1K	2
29/05/2025	-0,58%	-0,14	24,10	24,10	24,10	24,10	36K	1
28/05/2025	-1,14%	-0,28	24,24	24,24	24,24	24,24	242	1
23/05/2025	-1,17%	-0,29	24,52	24,52	24,52	24,52	24	1
22/05/2025	-0,04%	-0,01	24,81	24,81	24,81	24,81	24	1
21/05/2025	0,00%	0,00	24,82	24,82	24,82	24,82	496	1
20/05/2025	4,99%	1,18	24,82	24,64	24,64	24,82	744	4
13/05/2025	-1,25%	-0,30	23,64	23,70	23,64	23,70	213	2
12/05/2025	0,38%	0,09	23,94	23,94	23,94	23,94	47	1
07/05/2025	0,46%	0,11	23,85	23,74	23,74	23,85	379	2
06/05/2025	2,64%	0,61	23,74	23,74	23,74	23,74	1K	1
05/05/2025	0,04%	0,01	23,13	23,13	23,13	23,13	92	1
30/04/2025	0,39%	0,09	23,12	23,10	23,10	23,12	623	2
28/04/2025	-1,07%	-0,25	23,03	23,03	23,03	23,03	460	1
25/04/2025	-0,94%	-0,22	23,28	23,28	23,28	23,28	23	1
23/04/2025	0,00%	0,00	23,50	23,50	23,50	23,50	611	2
16/04/2025	-1,59%	-0,38	23,50	23,50	23,50	23,50	94	1
15/04/2025	8,74%	1,92	23,88	22,00	22,00	23,88	2K	7
14/04/2025	2,71%	0,58	21,96	21,46	21,46	21,96	434	5
11/04/2025	0,75%	0,16	21,38	21,19	21,19	21,38	2K	8
10/04/2025	0,00%	0,00	21,22	21,22	21,22	21,22	21	1
09/04/2025	4,95%	1,00	21,22	21,06	21,06	21,22	422	5
08/04/2025	0,00%	0,00	20,22	20,94	20,22	21,02	271	4
07/04/2025	-1,75%	-0,36	20,22	20,66	20,22	20,90	764	9
04/04/2025	-2,70%	-0,57	20,58	20,74	20,46	20,74	846	8
03/04/2025	-6,00%	-1,35	21,15	21,30	21,15	21,30	232	2
28/03/2025	-2,30%	-0,53	22,50	22,68	22,50	22,68	180	2
27/03/2025	-1,03%	-0,24	23,03	23,03	23,03	23,03	46	1
26/03/2025	-1,81%	-0,43	23,27	23,56	23,27	23,56	682	3
24/03/2025	1,98%	0,46	23,70	23,70	23,70	23,70	853	10
21/03/2025	-0,09%	-0,02	23,24	23,48	23,24	23,50	9K	10
19/03/2025	-0,85%	-0,20	23,26	23,18	23,18	23,26	278	2
17/03/2025	0,51%	0,12	23,46	23,36	23,36	23,46	7K	2
14/03/2025	1,30%	0,30	23,34	23,18	23,18	23,34	12K	2
13/03/2025	-0,78%	-0,18	23,04	23,16	23,00	23,16	5K	5
12/03/2025	-5,61%	-1,38	23,22	23,88	23,22	23,88	70	2
11/03/2025	0,37%	0,09	24,60	24,60	24,60	24,60	2K	1
10/03/2025	-0,45%	-0,11	24,51	24,63	24,51	24,63	7K	3
06/03/2025	2,16%	0,52	24,62	24,62	24,62	24,62	3K	2
28/02/2025	-0,17%	-0,04	24,10	23,80	23,80	24,10	1K	5
27/02/2025	-0,17%	-0,04	24,14	24,14	24,14	24,14	482	2
26/02/2025	7,47%	1,68	24,18	23,71	23,71	24,18	5K	4
18/02/2025	-1,40%	-0,32	22,50	22,50	22,50	22,50	2K	1
17/02/2025	1,60%	0,36	22,82	22,82	22,82	22,82	228	1
12/02/2025	1,45%	0,32	22,46	22,46	22,46	22,46	44	1
11/02/2025	-0,18%	-0,04	22,14	22,42	22,14	22,42	311	3
10/02/2025	0,64%	0,14	22,18	22,18	22,18	22,18	22	1
05/02/2025	1,24%	0,27	22,04	22,04	22,04	22,04	242	1
03/02/2025	-4,56%	-1,04	21,77	21,77	21,77	21,77	3K	1
27/01/2025	-13,07%	-3,43	22,81	23,32	22,81	23,69	17K	15
24/01/2025	0,92%	0,24	26,24	26,24	26,24	26,24	5K	3
21/01/2025	1,64%	0,42	26,00	26,00	26,00	26,00	8K	1
20/01/2025	-1,20%	-0,31	25,58	25,58	25,58	25,58	25	1
17/01/2025	1,57%	0,40	25,89	25,89	25,89	25,89	25	1
16/01/2025	-1,66%	-0,43	25,49	25,40	25,40	25,65	892	6
15/01/2025	4,85%	1,20	25,92	25,74	25,74	25,92	77	2
14/01/2025	2,49%	0,60	24,72	24,40	24,40	24,72	2K	8
13/01/2025	-3,60%	-0,90	24,12	24,12	24,12	24,12	144	1
09/01/2025	-0,75%	-0,19	25,02	25,02	25,02	25,02	725	1
08/01/2025	0,92%	0,23	25,21	25,21	25,21	25,21	50	1
07/01/2025	-0,16%	-0,04	24,98	24,98	24,98	24,98	24	1
06/01/2025	-0,32%	-0,08	25,02	25,02	25,02	25,02	50	1
03/01/2025	0,80%	0,20	25,10	24,98	24,98	25,10	1K	9
02/01/2025	-0,12%	-0,03	24,90	24,93	24,90	24,93	224	2
30/12/2024	0,93%	0,23	24,93	24,93	24,93	24,93	74	1
20/12/2024	-0,80%	-0,20	24,70	24,34	24,34	24,70	172	2
19/12/2024	-1,54%	-0,39	24,90	24,90	24,90	24,90	100K	2
18/12/2024	1,44%	0,36	25,29	26,30	25,29	26,30	1K	3
17/12/2024	-1,19%	-0,30	24,93	25,17	24,93	25,17	748	2
16/12/2024	-0,12%	-0,03	25,23	25,23	25,23	25,23	479	1
06/12/2024	-0,24%	-0,06	25,26	25,35	25,26	25,35	2K	3
05/12/2024	1,61%	0,40	25,32	25,32	25,32	25,32	4K	3
04/12/2024	0,97%	0,24	24,92	24,92	24,92	24,92	747	2
03/12/2024	2,83%	0,68	24,68	24,96	24,68	24,96	1K	2
29/11/2024	-0,99%	-0,24	24,00	24,15	23,94	24,64	28K	29
28/11/2024	4,66%	1,08	24,24	24,24	24,24	24,24	145	1
21/11/2024	-2,48%	-0,59	23,16	22,98	22,98	23,16	46	2
19/11/2024	3,62%	0,83	23,75	23,75	23,75	23,75	81K	1
18/11/2024	-1,12%	-0,26	22,92	22,92	22,92	22,92	435	1
13/11/2024	0,00%	0,00	23,18	22,92	22,92	23,20	997	3
12/11/2024	-2,93%	-0,70	23,18	23,42	23,18	23,42	35K	2
11/11/2024	1,44%	0,34	23,88	23,88	23,88	23,88	262	1
08/11/2024	0,17%	0,04	23,54	23,74	23,54	23,74	495	4
07/11/2024	-	-	23,50	24,27	23,50	24,27	95	3

Date,Open,High,Low,Close,Volume
24-Oct-25,25.62,25.62,25.62,25.62,128
23-Oct-25,25.62,25.62,25.62,25.62,563
22-Oct-25,25.35,25.35,25.35,25.35,25
20-Oct-25,26.55,26.55,25.53,25.53,128
16-Oct-25,26.28,26.28,26.28,26.28,210
14-Oct-25,23.58,26.92,23.58,26.70,13038
10-Oct-25,22.56,22.56,22.56,22.56,1128
09-Oct-25,22.28,22.28,22.28,22.28,4990
02-Oct-25,22.28,22.28,22.28,22.28,200
01-Oct-25,22.12,22.12,22.12,22.12,22
29-Sep-25,22.00,22.00,22.00,22.00,22
23-Sep-25,22.00,22.17,22.00,22.17,220
19-Sep-25,21.42,21.42,21.42,21.42,21
16-Sep-25,20.96,21.10,20.96,21.10,126
15-Sep-25,21.04,21.04,21.04,21.04,547
12-Sep-25,21.30,21.30,21.30,21.30,106
09-Sep-25,21.90,21.90,21.90,21.90,21
21-Aug-25,21.04,21.04,20.94,20.94,336
19-Aug-25,20.92,20.92,20.92,20.92,62
14-Aug-25,20.60,20.60,20.60,20.60,309
13-Aug-25,20.60,20.60,20.60,20.60,3028
07-Aug-25,20.40,20.40,20.40,20.40,40
05-Aug-25,20.20,20.20,20.20,20.20,2020
01-Aug-25,20.12,20.12,20.12,20.12,221
30-Jul-25,20.22,20.22,20.04,20.06,422
28-Jul-25,20.68,20.68,20.68,20.68,206
24-Jul-25,21.17,21.17,20.72,20.72,232
23-Jul-25,21.02,21.02,20.96,20.96,1069
22-Jul-25,20.70,20.70,20.70,20.70,103
21-Jul-25,20.70,20.70,20.70,20.70,3105
17-Jul-25,20.50,20.56,20.50,20.50,472
16-Jul-25,21.00,21.00,20.34,20.46,3188
15-Jul-25,20.90,20.90,20.00,20.14,3740
14-Jul-25,22.32,22.32,22.32,22.32,22
11-Jul-25,22.50,22.50,22.35,22.35,89
10-Jul-25,22.74,22.74,22.74,22.74,22
08-Jul-25,23.77,23.77,23.30,23.32,187
07-Jul-25,23.54,23.54,23.54,23.54,23
03-Jul-25,23.66,23.66,23.66,23.66,709
27-Jun-25,23.18,23.18,23.18,23.18,2318
25-Jun-25,23.26,23.26,23.26,23.26,116
24-Jun-25,23.02,23.02,23.02,23.02,2302
23-Jun-25,22.74,22.74,22.10,22.26,1704
20-Jun-25,22.74,22.74,22.74,22.74,704
18-Jun-25,22.96,22.96,22.96,22.96,68
17-Jun-25,23.16,23.16,23.16,23.16,23
16-Jun-25,23.72,23.72,23.35,23.35,163
12-Jun-25,23.48,23.48,23.48,23.48,234
11-Jun-25,23.52,23.52,23.52,23.52,23
04-Jun-25,24.10,24.10,24.10,24.10,48
03-Jun-25,24.02,24.02,23.98,23.98,1247
29-May-25,24.10,24.10,24.10,24.10,35788
28-May-25,24.24,24.24,24.24,24.24,242
23-May-25,24.52,24.52,24.52,24.52,24
22-May-25,24.81,24.81,24.81,24.81,24
21-May-25,24.82,24.82,24.82,24.82,496
20-May-25,24.64,24.82,24.64,24.82,744
13-May-25,23.70,23.70,23.64,23.64,213
12-May-25,23.94,23.94,23.94,23.94,47
07-May-25,23.74,23.85,23.74,23.85,379
06-May-25,23.74,23.74,23.74,23.74,1424
05-May-25,23.13,23.13,23.13,23.13,92
30-Apr-25,23.10,23.12,23.10,23.12,623
28-Apr-25,23.03,23.03,23.03,23.03,460
25-Apr-25,23.28,23.28,23.28,23.28,23
23-Apr-25,23.50,23.50,23.50,23.50,611
16-Apr-25,23.50,23.50,23.50,23.50,94
15-Apr-25,22.00,23.88,22.00,23.88,1671
14-Apr-25,21.46,21.96,21.46,21.96,434
11-Apr-25,21.19,21.38,21.19,21.38,1571
10-Apr-25,21.22,21.22,21.22,21.22,21
09-Apr-25,21.06,21.22,21.06,21.22,422
08-Apr-25,20.94,21.02,20.22,20.22,271
07-Apr-25,20.66,20.90,20.22,20.22,764
04-Apr-25,20.74,20.74,20.46,20.58,846
03-Apr-25,21.30,21.30,21.15,21.15,232
28-Mar-25,22.68,22.68,22.50,22.50,180
27-Mar-25,23.03,23.03,23.03,23.03,46
26-Mar-25,23.56,23.56,23.27,23.27,682
24-Mar-25,23.70,23.70,23.70,23.70,853
21-Mar-25,23.48,23.50,23.24,23.24,9284
19-Mar-25,23.18,23.26,23.18,23.26,278
17-Mar-25,23.36,23.46,23.36,23.46,7158
14-Mar-25,23.18,23.34,23.18,23.34,11523
13-Mar-25,23.16,23.16,23.00,23.04,4930
12-Mar-25,23.88,23.88,23.22,23.22,70
11-Mar-25,24.60,24.60,24.60,24.60,2017
10-Mar-25,24.63,24.63,24.51,24.51,7073
06-Mar-25,24.62,24.62,24.62,24.62,3397
28-Feb-25,23.80,24.10,23.80,24.10,1249
27-Feb-25,24.14,24.14,24.14,24.14,482
26-Feb-25,23.71,24.18,23.71,24.18,5487
18-Feb-25,22.50,22.50,22.50,22.50,1575
17-Feb-25,22.82,22.82,22.82,22.82,228
12-Feb-25,22.46,22.46,22.46,22.46,44
11-Feb-25,22.42,22.42,22.14,22.14,311
10-Feb-25,22.18,22.18,22.18,22.18,22
05-Feb-25,22.04,22.04,22.04,22.04,242
03-Feb-25,21.77,21.77,21.77,21.77,2764
27-Jan-25,23.32,23.69,22.81,22.81,16650
24-Jan-25,26.24,26.24,26.24,26.24,5352
21-Jan-25,26.00,26.00,26.00,26.00,7800
20-Jan-25,25.58,25.58,25.58,25.58,25
17-Jan-25,25.89,25.89,25.89,25.89,25
16-Jan-25,25.40,25.65,25.40,25.49,892
15-Jan-25,25.74,25.92,25.74,25.92,77
14-Jan-25,24.40,24.72,24.40,24.72,1620
13-Jan-25,24.12,24.12,24.12,24.12,144
09-Jan-25,25.02,25.02,25.02,25.02,725
08-Jan-25,25.21,25.21,25.21,25.21,50
07-Jan-25,24.98,24.98,24.98,24.98,24
06-Jan-25,25.02,25.02,25.02,25.02,50
03-Jan-25,24.98,25.10,24.98,25.10,1201
02-Jan-25,24.93,24.93,24.90,24.90,224
30-Dec-24,24.93,24.93,24.93,24.93,74
20-Dec-24,24.34,24.70,24.34,24.70,172
19-Dec-24,24.90,24.90,24.90,24.90,99600
18-Dec-24,26.30,26.30,25.29,25.29,1015
17-Dec-24,25.17,25.17,24.93,24.93,748
16-Dec-24,25.23,25.23,25.23,25.23,479
06-Dec-24,25.35,25.35,25.26,25.26,1542
05-Dec-24,25.32,25.32,25.32,25.32,4127
04-Dec-24,24.92,24.92,24.92,24.92,747
03-Dec-24,24.96,24.96,24.68,24.68,1111
29-Nov-24,24.15,24.64,23.94,24.00,27860
28-Nov-24,24.24,24.24,24.24,24.24,145
21-Nov-24,22.98,23.16,22.98,23.16,46
19-Nov-24,23.75,23.75,23.75,23.75,80750
18-Nov-24,22.92,22.92,22.92,22.92,435
13-Nov-24,22.92,23.20,22.92,23.18,997
12-Nov-24,23.42,23.42,23.18,23.18,34801
11-Nov-24,23.88,23.88,23.88,23.88,262
08-Nov-24,23.74,23.74,23.54,23.54,495
07-Nov-24,24.27,24.27,23.50,23.50,95

*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: E1RI34