Cotação atual, histórico e gráfico do papel: E1SE34

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 E1SE34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/03/2025	-5,55%	-10,24	174,10	174,59	174,10	174,59	348	2
28/02/2025	-0,11%	-0,20	184,34	183,00	183,00	184,34	2K	8
25/02/2025	9,07%	15,34	184,54	184,54	184,54	184,54	184	1
06/02/2025	-0,41%	-0,70	169,20	169,60	169,20	169,60	508	3
05/02/2025	0,75%	1,27	169,90	170,20	169,90	170,20	340	2
31/01/2025	-0,81%	-1,37	168,63	168,81	168,63	168,81	1K	3
30/01/2025	2,29%	3,80	170,00	172,00	170,00	172,00	855	5

24/01/2025	-4,06%	-7,03	166,20	166,20	166,20	166,20	166	1
13/01/2025	-10,61%	-20,57	173,23	192,34	173,23	192,34	365	2
02/12/2024	7,45%	13,44	193,80	193,80	193,80	193,80	193	1
21/11/2024	0,64%	1,14	180,36	180,00	180,00	180,36	2K	2
18/11/2024	-1,81%	-3,30	179,22	179,22	179,22	179,22	896	1
11/11/2024	-0,79%	-1,46	182,52	182,52	182,52	182,52	182	1
23/09/2024	-0,28%	-0,52	183,98	184,62	183,98	185,00	738	4
19/09/2024	-2,12%	-4,00	184,50	184,50	184,50	184,50	184	1
13/09/2024	5,46%	9,76	188,50	188,67	188,50	188,67	13K	2
19/08/2024	-0,15%	-0,26	178,74	178,74	178,74	178,74	13K	2
14/08/2024	0,35%	0,62	179,00	181,80	179,00	181,80	10K	3
09/08/2024	-3,58%	-6,62	178,38	178,38	178,38	178,38	356	1
06/08/2024	13,03%	21,32	185,00	186,60	185,00	186,96	573K	92
17/07/2024	1,79%	2,88	163,68	163,68	163,68	163,68	163	1
16/07/2024	-1,17%	-1,90	160,80	160,80	160,80	160,80	160	1
02/07/2024	2,10%	3,34	162,70	162,70	162,70	162,70	4K	1
01/07/2024	1,54%	2,41	159,36	159,36	159,36	159,36	4K	1
21/06/2024	0,03%	0,05	156,95	156,95	156,95	156,95	313	1
19/06/2024	-1,25%	-1,98	156,90	156,90	156,90	156,90	156	1
11/06/2024	0,00%	0,00	158,88	158,88	158,88	158,88	317	1
10/06/2024	0,61%	0,96	158,88	159,68	158,88	159,68	3K	3
09/05/2024	3,69%	5,62	157,92	157,92	157,92	157,92	473	1
06/05/2024	1,94%	2,90	152,30	152,33	152,30	152,33	12K	2
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	-	-	201,29	201,29	201,29	201,29	20K	1

Date,Open,High,Low,Close,Volume
07-Mar-25,174.59,174.59,174.10,174.10,348
28-Feb-25,183.00,184.34,183.00,184.34,2203
25-Feb-25,184.54,184.54,184.54,184.54,184
06-Feb-25,169.60,169.60,169.20,169.20,508
05-Feb-25,170.20,170.20,169.90,169.90,340
31-Jan-25,168.81,168.81,168.63,168.63,1181
30-Jan-25,172.00,172.00,170.00,170.00,855
24-Jan-25,166.20,166.20,166.20,166.20,166
13-Jan-25,192.34,192.34,173.23,173.23,365
02-Dec-24,193.80,193.80,193.80,193.80,193
21-Nov-24,180.00,180.36,180.00,180.36,1621
18-Nov-24,179.22,179.22,179.22,179.22,896
11-Nov-24,182.52,182.52,182.52,182.52,182
23-Sep-24,184.62,185.00,183.98,183.98,738
19-Sep-24,184.50,184.50,184.50,184.50,184
13-Sep-24,188.67,188.67,188.50,188.50,13200
19-Aug-24,178.74,178.74,178.74,178.74,12511
14-Aug-24,181.80,181.80,179.00,179.00,9915
09-Aug-24,178.38,178.38,178.38,178.38,356
06-Aug-24,186.60,186.96,185.00,185.00,573304
17-Jul-24,163.68,163.68,163.68,163.68,163
16-Jul-24,160.80,160.80,160.80,160.80,160
02-Jul-24,162.70,162.70,162.70,162.70,4067
01-Jul-24,159.36,159.36,159.36,159.36,3984
21-Jun-24,156.95,156.95,156.95,156.95,313
19-Jun-24,156.90,156.90,156.90,156.90,156
11-Jun-24,158.88,158.88,158.88,158.88,317
10-Jun-24,159.68,159.68,158.88,158.88,3026
09-May-24,157.92,157.92,157.92,157.92,473
06-May-24,152.33,152.33,152.30,152.30,12185
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

*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: E1SE34