Cotação atual, histórico e gráfico do papel: E1SE34
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 |
| 02/04/2024 | 1,63% | 2,40 | 149,40 | 149,40 | 149,40 | 149,40 | 13K | 1 |
| 07/03/2024 | 1,96% | 2,82 | 147,00 | 146,72 | 146,72 | 147,00 | 19K | 2 |
| 06/03/2024 | -1,20% | -1,75 | 144,18 | 144,18 | 144,18 | 144,18 | 865 | 1 |
| 05/03/2024 | 0,23% | 0,33 | 145,93 | 145,90 | 145,90 | 145,94 | 12K | 4 |
| 27/02/2024 | 1,17% | 1,68 | 145,60 | 145,60 | 145,60 | 145,60 | 145 | 1 |
| 21/02/2024 | -0,33% | -0,48 | 143,92 | 142,80 | 142,80 | 143,92 | 8K | 2 |
| 20/02/2024 | 0,43% | 0,62 | 144,40 | 144,50 | 144,40 | 145,50 | 23K | 3 |
| 15/02/2024 | 1,01% | 1,44 | 143,78 | 143,78 | 143,78 | 143,78 | 287 | 1 |
| 14/02/2024 | 7,10% | 9,44 | 142,34 | 142,00 | 141,18 | 142,34 | 993 | 6 |
| 08/02/2024 | 1,45% | 1,90 | 132,90 | 133,00 | 132,90 | 133,00 | 13K | 2 |
| 23/01/2024 | -2,12% | -2,84 | 131,00 | 130,65 | 130,65 | 131,00 | 392 | 2 |
|
|
| 18/01/2024 | -12,09% | -18,41 | 133,84 | 137,00 | 133,43 | 137,00 | 23K | 6 |
| 15/12/2023 | -0,65% | -1,00 | 152,25 | 131,12 | 131,12 | 153,50 | 5K | 6 |
| 13/12/2023 | 3,09% | 4,60 | 153,25 | 153,36 | 153,25 | 153,36 | 1K | 2 |
| 11/12/2023 | 0,30% | 0,45 | 148,65 | 148,65 | 148,65 | 148,65 | 445 | 1 |
| 08/12/2023 | -0,54% | -0,80 | 148,20 | 148,50 | 148,05 | 148,50 | 2K | 3 |
| 04/12/2023 | 9,37% | 12,76 | 149,00 | 148,43 | 148,43 | 149,00 | 446 | 2 |
| 14/11/2023 | 3,14% | 4,15 | 136,24 | 136,24 | 136,24 | 136,24 | 136 | 1 |
| 23/10/2023 | -6,31% | -8,89 | 132,09 | 132,09 | 132,09 | 132,09 | 132 | 1 |
| 17/10/2023 | -6,01% | -9,02 | 140,98 | 140,98 | 140,98 | 140,98 | 140 | 1 |
| 13/10/2023 | -4,36% | -6,83 | 150,00 | 150,00 | 150,00 | 150,00 | 150 | 1 |
| 14/09/2023 | 2,00% | 3,08 | 156,83 | 156,83 | 156,83 | 156,83 | 156 | 1 |
| 08/09/2023 | 1,82% | 2,75 | 153,75 | 153,75 | 153,75 | 153,75 | 153 | 1 |
| 06/09/2023 | -1,18% | -1,81 | 151,00 | 151,00 | 151,00 | 151,00 | 302 | 1 |
| 05/09/2023 | -9,37% | -15,79 | 152,81 | 155,00 | 152,81 | 155,00 | 462 | 2 |
| 02/08/2023 | -3,62% | -6,33 | 168,60 | 150,44 | 150,44 | 168,60 | 638 | 3 |
| 20/07/2023 | 0,59% | 1,02 | 174,93 | 174,93 | 174,93 | 174,93 | 174 | 1 |
| 19/07/2023 | -0,10% | -0,17 | 173,91 | 173,91 | 173,91 | 173,91 | 347 | 1 |
| 17/07/2023 | -0,68% | -1,19 | 174,08 | 173,74 | 173,74 | 174,08 | 347 | 2 |
| 12/07/2023 | 1,68% | 2,89 | 175,27 | 175,27 | 175,27 | 175,27 | 175 | 1 |
| 10/07/2023 | -0,13% | -0,22 | 172,38 | 172,38 | 172,38 | 172,38 | 172 | 1 |
| 04/07/2023 | -1,14% | -1,99 | 172,60 | 172,60 | 172,60 | 172,60 | 172 | 1 |
| 16/06/2023 | -7,88% | -14,94 | 174,59 | 175,00 | 174,59 | 175,00 | 2K | 5 |
| 16/05/2023 | -1,91% | -3,70 | 189,53 | 189,53 | 189,53 | 189,53 | 189 | 1 |
| 04/05/2023 | -0,35% | -0,67 | 193,23 | 193,23 | 193,23 | 193,23 | 2K | 1 |
| 03/05/2023 | -6,47% | -13,41 | 193,90 | 193,90 | 193,90 | 193,90 | 581 | 1 |
| 02/02/2023 | 0,00% | 0,00 | 207,31 | 207,31 | 207,31 | 207,31 | 207 | 1 |
| 20/01/2023 | -5,12% | -11,19 | 207,31 | 206,89 | 206,89 | 207,31 | 166K | 9 |
| 01/12/2022 | 14,28% | 27,30 | 218,50 | 221,31 | 218,50 | 221,31 | 63K | 8 |
| 07/11/2022 | -4,50% | -9,00 | 191,20 | 191,20 | 191,20 | 191,20 | 19K | 1 |
| 31/10/2022 | -0,74% | -1,50 | 200,20 | 203,08 | 199,00 | 203,08 | 16K | 3 |
| 28/10/2022 | -16,30% | -39,27 | 201,70 | 204,00 | 201,70 | 204,00 | 20K | 2 |
| 12/01/2022 | 1,30% | 3,10 | 240,97 | 240,97 | 240,97 | 240,97 | 96K | 1 |
| 13/10/2021 | 0,79% | 1,87 | 237,87 | 237,87 | 237,87 | 237,87 | 238K | 3 |
| 13/08/2021 | 0,66% | 1,54 | 236,00 | 236,00 | 236,00 | 236,00 | 472 | 1 |
| 06/08/2021 | 2,86% | 6,52 | 234,46 | 234,46 | 234,46 | 234,46 | 234 | 1 |
| 03/08/2021 | 6,76% | 14,43 | 227,94 | 231,51 | 227,94 | 231,51 | 671K | 11 |
| 14/07/2021 | 6,75% | 13,51 | 213,51 | 213,51 | 213,51 | 213,51 | 214K | 3 |
| 01/07/2021 | -0,50% | -1,00 | 200,00 | 200,00 | 200,00 | 200,00 | 400 | 1 |
| 30/06/2021 | -10,25% | -22,96 | 201,00 | 201,00 | 201,00 | 201,00 | 80K | 1 |
| 18/05/2021 | -7,83% | -19,03 | 223,96 | 223,96 | 223,96 | 223,96 | 223 | 1 |
| 13/01/2021 | 3,48% | 8,18 | 242,99 | 242,69 | 242,69 | 242,99 | 485 | 2 |
| 06/01/2021 | 7,71% | 16,81 | 234,81 | 228,99 | 228,99 | 234,81 | 95K | 3 |
| 23/12/2020 | 0,15% | 0,32 | 218,00 | 218,08 | 218,00 | 218,08 | 436 | 2 |
| 04/12/2020 | -7,75% | -18,28 | 217,68 | 217,68 | 217,68 | 217,68 | 44K | 1 |
| 28/09/2020 | 11,27% | 23,90 | 235,96 | 235,96 | 235,96 | 235,96 | 94K | 1 |
| 08/06/2020 | -2,04% | -4,42 | 212,06 | 212,06 | 212,06 | 212,06 | 1M | 2 |
| 05/06/2020 | 0,13% | 0,28 | 216,48 | 216,48 | 216,48 | 216,48 | 22K | 1 |
| 04/06/2020 | -2,30% | -5,10 | 216,20 | 216,20 | 216,20 | 216,20 | 22K | 1 |
| 03/06/2020 | -0,32% | -0,71 | 221,30 | 221,30 | 221,30 | 221,30 | 22K | 1 |
| 02/06/2020 | -3,83% | -8,83 | 222,01 | 222,01 | 222,01 | 222,01 | 22K | 1 |
| 01/06/2020 | 3,01% | 6,74 | 230,84 | 230,84 | 230,84 | 230,84 | 23K | 1 |
| 29/05/2020 | 3,90% | 8,41 | 224,10 | 224,10 | 224,10 | 224,10 | 22K | 1 |
| 28/05/2020 | 3,75% | 7,79 | 215,69 | 215,69 | 215,69 | 215,69 | 324K | 1 |
| 26/05/2020 | -5,71% | -12,60 | 207,90 | 207,90 | 207,90 | 207,90 | 769K | 12 |
| 22/05/2020 | -0,43% | -0,96 | 220,50 | 220,50 | 220,50 | 220,50 | 22K | 2 |
| 21/05/2020 | -2,52% | -5,72 | 221,46 | 221,46 | 221,46 | 221,46 | 22K | 1 |
| 20/05/2020 | 0,84% | 1,89 | 227,18 | 227,18 | 227,18 | 227,18 | 23K | 1 |
| 19/05/2020 | -1,70% | -3,89 | 225,29 | 225,59 | 225,29 | 225,59 | 23K | 2 |
| 18/05/2020 | 4,24% | 9,33 | 229,18 | 229,18 | 229,18 | 229,18 | 23K | 1 |
| 15/05/2020 | -3,32% | -7,55 | 219,85 | 219,85 | 219,85 | 219,85 | 22K | 1 |
| 14/05/2020 | 0,20% | 0,46 | 227,40 | 227,40 | 227,40 | 227,40 | 23K | 1 |
| 13/05/2020 | 2,22% | 4,92 | 226,94 | 226,94 | 226,94 | 226,94 | 908K | 1 |
| 12/05/2020 | -1,29% | -2,90 | 222,02 | 222,02 | 222,02 | 222,02 | 888K | 1 |
| 11/05/2020 | 12,91% | 25,71 | 224,92 | 224,92 | 224,92 | 224,92 | 450K | 1 |
| 01/04/2020 | -6,13% | -13,02 | 199,21 | 199,21 | 199,21 | 199,21 | 857K | 1 |
| 30/03/2020 | 3,70% | 7,57 | 212,23 | 212,23 | 212,23 | 212,23 | 21K | 1 |
| 27/03/2020 | 4,95% | 9,66 | 204,66 | 204,66 | 204,66 | 204,66 | 20K | 1 |
| 26/03/2020 | 9,55% | 17,00 | 195,00 | 195,00 | 195,00 | 195,00 | 585K | 7 |
| 24/03/2020 | 9,14% | 14,90 | 178,00 | 178,00 | 178,00 | 178,00 | 18K | 1 |
| 23/03/2020 | -8,93% | -16,00 | 163,10 | 163,10 | 163,10 | 163,10 | 16K | 1 |
| 20/03/2020 | -10,18% | -20,30 | 179,10 | 179,10 | 179,10 | 179,10 | 18K | 1 |
| 19/03/2020 | -9,44% | -20,78 | 199,40 | 199,40 | 199,40 | 199,40 | 20K | 1 |
| 18/03/2020 | -0,28% | -0,62 | 220,18 | 220,35 | 220,18 | 220,35 | 330K | 2 |
| 17/03/2020 | 8,71% | 17,70 | 220,80 | 220,80 | 220,80 | 220,80 | 397K | 1 |
| 16/03/2020 | 1,85% | 3,69 | 203,10 | 203,10 | 203,10 | 203,10 | 20K | 1 |
| 13/03/2020 | 1,74% | 3,41 | 199,41 | 199,41 | 199,41 | 199,41 | 20K | 1 |
| 12/03/2020 | -4,60% | -9,44 | 196,00 | 196,00 | 196,00 | 196,00 | 20K | 1 |
| 11/03/2020 | 0,21% | 0,44 | 205,44 | 205,44 | 205,44 | 205,44 | 21K | 1 |
| 10/03/2020 | -5,61% | -12,18 | 205,00 | 205,00 | 205,00 | 205,00 | 594K | 1 |
| 06/03/2020 | -4,11% | -9,32 | 217,18 | 217,18 | 217,18 | 217,18 | 22K | 1 |
| 05/03/2020 | 0,77% | 1,72 | 226,50 | 226,50 | 226,50 | 226,50 | 23K | 1 |
| 04/03/2020 | 7,79% | 16,25 | 224,78 | 224,78 | 224,78 | 224,78 | 22K | 1 |
| 03/03/2020 | 1,03% | 2,13 | 208,53 | 208,53 | 208,53 | 208,53 | 21K | 1 |
| 02/03/2020 | 6,39% | 12,40 | 206,40 | 206,40 | 206,40 | 206,40 | 21K | 1 |
| 28/02/2020 | -6,24% | -12,91 | 194,00 | 194,00 | 194,00 | 194,00 | 19K | 2 |
| 27/02/2020 | -0,91% | -1,89 | 206,91 | 206,91 | 206,91 | 206,91 | 21K | 1 |
| 26/02/2020 | -2,42% | -5,17 | 208,80 | 208,80 | 208,80 | 208,80 | 21K | 1 |
| 21/02/2020 | 1,70% | 3,58 | 213,97 | 213,97 | 213,97 | 213,97 | 21K | 1 |
| 20/02/2020 | 1,50% | 3,11 | 210,39 | 210,39 | 210,39 | 210,39 | 21K | 1 |
| 19/02/2020 | 0,21% | 0,43 | 207,28 | 207,28 | 207,28 | 207,28 | 21K | 1 |
| 18/02/2020 | 2,15% | 4,35 | 206,85 | 206,85 | 206,85 | 206,85 | 21K | 1 |
| 14/02/2020 | 0,60% | 1,21 | 202,50 | 202,50 | 202,50 | 202,50 | 20K | 1 |
| 13/02/2020 | 0,92% | 1,84 | 201,29 | 201,29 | 201,29 | 201,29 | 20K | 1 |
| 12/02/2020 | 0,81% | 1,60 | 199,45 | 199,45 | 199,45 | 199,45 | 20K | 1 |
| 11/02/2020 | 0,21% | 0,42 | 197,85 | 197,85 | 197,85 | 197,85 | 20K | 1 |
| 10/02/2020 | - | - | 197,43 | 197,43 | 197,43 | 197,43 | 3M | 2 |
Date,Open,High,Low,Close,Volume
02-Apr-24,149.40,149.40,149.40,149.40,12848
07-Mar-24,146.72,147.00,146.72,147.00,18510
06-Mar-24,144.18,144.18,144.18,144.18,865
05-Mar-24,145.90,145.94,145.90,145.93,11673
27-Feb-24,145.60,145.60,145.60,145.60,145
21-Feb-24,142.80,143.92,142.80,143.92,7622
20-Feb-24,144.50,145.50,144.40,144.40,23404
15-Feb-24,143.78,143.78,143.78,143.78,287
14-Feb-24,142.00,142.34,141.18,142.34,993
08-Feb-24,133.00,133.00,132.90,132.90,13295
23-Jan-24,130.65,131.00,130.65,131.00,392
18-Jan-24,137.00,137.00,133.43,133.84,23210
15-Dec-23,131.12,153.50,131.12,152.25,5182
13-Dec-23,153.36,153.36,153.25,153.25,1380
11-Dec-23,148.65,148.65,148.65,148.65,445
08-Dec-23,148.50,148.50,148.05,148.20,1778
04-Dec-23,148.43,149.00,148.43,149.00,446
14-Nov-23,136.24,136.24,136.24,136.24,136
23-Oct-23,132.09,132.09,132.09,132.09,132
17-Oct-23,140.98,140.98,140.98,140.98,140
13-Oct-23,150.00,150.00,150.00,150.00,150
14-Sep-23,156.83,156.83,156.83,156.83,156
08-Sep-23,153.75,153.75,153.75,153.75,153
06-Sep-23,151.00,151.00,151.00,151.00,302
05-Sep-23,155.00,155.00,152.81,152.81,462
02-Aug-23,150.44,168.60,150.44,168.60,638
20-Jul-23,174.93,174.93,174.93,174.93,174
19-Jul-23,173.91,173.91,173.91,173.91,347
17-Jul-23,173.74,174.08,173.74,174.08,347
12-Jul-23,175.27,175.27,175.27,175.27,175
10-Jul-23,172.38,172.38,172.38,172.38,172
04-Jul-23,172.60,172.60,172.60,172.60,172
16-Jun-23,175.00,175.00,174.59,174.59,1924
16-May-23,189.53,189.53,189.53,189.53,189
04-May-23,193.23,193.23,193.23,193.23,1932
03-May-23,193.90,193.90,193.90,193.90,581
02-Feb-23,207.31,207.31,207.31,207.31,207
20-Jan-23,206.89,207.31,206.89,207.31,165656
01-Dec-22,221.31,221.31,218.50,218.50,62532
07-Nov-22,191.20,191.20,191.20,191.20,19120
31-Oct-22,203.08,203.08,199.00,200.20,16171
28-Oct-22,204.00,204.00,201.70,201.70,20172
12-Jan-22,240.97,240.97,240.97,240.97,96388
13-Oct-21,237.87,237.87,237.87,237.87,237870
13-Aug-21,236.00,236.00,236.00,236.00,472
06-Aug-21,234.46,234.46,234.46,234.46,234
03-Aug-21,231.51,231.51,227.94,227.94,670685
14-Jul-21,213.51,213.51,213.51,213.51,213510
01-Jul-21,200.00,200.00,200.00,200.00,400
30-Jun-21,201.00,201.00,201.00,201.00,80400
18-May-21,223.96,223.96,223.96,223.96,223
13-Jan-21,242.69,242.99,242.69,242.99,485
06-Jan-21,228.99,234.81,228.99,234.81,94844
23-Dec-20,218.08,218.08,218.00,218.00,436
04-Dec-20,217.68,217.68,217.68,217.68,43536
28-Sep-20,235.96,235.96,235.96,235.96,94384
08-Jun-20,212.06,212.06,212.06,212.06,1123918
05-Jun-20,216.48,216.48,216.48,216.48,21648
04-Jun-20,216.20,216.20,216.20,216.20,21620
03-Jun-20,221.30,221.30,221.30,221.30,22130
02-Jun-20,222.01,222.01,222.01,222.01,22201
01-Jun-20,230.84,230.84,230.84,230.84,23084
29-May-20,224.10,224.10,224.10,224.10,22410
28-May-20,215.69,215.69,215.69,215.69,323535
26-May-20,207.90,207.90,207.90,207.90,769230
22-May-20,220.50,220.50,220.50,220.50,22050
21-May-20,221.46,221.46,221.46,221.46,22146
20-May-20,227.18,227.18,227.18,227.18,22718
19-May-20,225.59,225.59,225.29,225.29,22532
18-May-20,229.18,229.18,229.18,229.18,22918
15-May-20,219.85,219.85,219.85,219.85,21985
14-May-20,227.40,227.40,227.40,227.40,22740
13-May-20,226.94,226.94,226.94,226.94,907760
12-May-20,222.02,222.02,222.02,222.02,888080
11-May-20,224.92,224.92,224.92,224.92,449840
01-Apr-20,199.21,199.21,199.21,199.21,856603
30-Mar-20,212.23,212.23,212.23,212.23,21223
27-Mar-20,204.66,204.66,204.66,204.66,20466
26-Mar-20,195.00,195.00,195.00,195.00,585000
24-Mar-20,178.00,178.00,178.00,178.00,17800
23-Mar-20,163.10,163.10,163.10,163.10,16310
20-Mar-20,179.10,179.10,179.10,179.10,17910
19-Mar-20,199.40,199.40,199.40,199.40,19940
18-Mar-20,220.35,220.35,220.18,220.18,330338
17-Mar-20,220.80,220.80,220.80,220.80,397440
16-Mar-20,203.10,203.10,203.10,203.10,20310
13-Mar-20,199.41,199.41,199.41,199.41,19941
12-Mar-20,196.00,196.00,196.00,196.00,19600
11-Mar-20,205.44,205.44,205.44,205.44,20544
10-Mar-20,205.00,205.00,205.00,205.00,594500
06-Mar-20,217.18,217.18,217.18,217.18,21718
05-Mar-20,226.50,226.50,226.50,226.50,22650
04-Mar-20,224.78,224.78,224.78,224.78,22478
03-Mar-20,208.53,208.53,208.53,208.53,20853
02-Mar-20,206.40,206.40,206.40,206.40,20640
28-Feb-20,194.00,194.00,194.00,194.00,19400
27-Feb-20,206.91,206.91,206.91,206.91,20691
26-Feb-20,208.80,208.80,208.80,208.80,20880
21-Feb-20,213.97,213.97,213.97,213.97,21397
20-Feb-20,210.39,210.39,210.39,210.39,21039
19-Feb-20,207.28,207.28,207.28,207.28,20728
18-Feb-20,206.85,206.85,206.85,206.85,20685
14-Feb-20,202.50,202.50,202.50,202.50,20250
13-Feb-20,201.29,201.29,201.29,201.29,20129
12-Feb-20,199.45,199.45,199.45,199.45,19945
11-Feb-20,197.85,197.85,197.85,197.85,19785
10-Feb-20,197.43,197.43,197.43,197.43,2566590
*exoneração de responsabilidade e termos de uso