Cotação atual, histórico e gráfico do papel: E1SS34

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 E1SS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/01/2022	-3,05%	-5,57	177,30	177,30	177,30	177,30	48K	3
24/01/2022	-0,01%	-0,01	182,87	182,87	182,87	182,87	182	1
21/01/2022	-1,36%	-2,52	182,88	183,96	182,88	183,96	1K	2
20/01/2022	-3,10%	-5,93	185,40	185,22	185,22	185,40	926	2
19/01/2022	0,10%	0,19	191,33	191,33	191,33	191,33	111K	1
18/01/2022	0,02%	0,03	191,14	189,61	189,61	191,14	71K	3
17/01/2022	0,73%	1,38	191,11	190,00	190,00	191,11	1K	2
14/01/2022	-1,78%	-3,43	189,73	191,30	189,73	191,30	102K	3
13/01/2022	0,19%	0,36	193,16	193,04	193,04	194,57	584K	4
12/01/2022	0,31%	0,60	192,80	192,00	192,00	193,80	246K	11
11/01/2022	-1,78%	-3,48	192,20	192,20	192,20	192,20	1K	1

10/01/2022	-0,47%	-0,92	195,68	195,68	195,68	195,68	210K	1
07/01/2022	-2,31%	-4,64	196,60	196,60	196,60	196,60	2K	1
05/01/2022	-0,59%	-1,20	201,24	202,44	199,85	202,44	92K	11
04/01/2022	1,73%	3,44	202,44	201,00	201,00	202,44	33K	4
03/01/2022	1,81%	3,53	199,00	196,80	196,80	199,00	1K	3
30/12/2021	-2,37%	-4,75	195,47	192,66	192,66	195,47	166K	2
29/12/2021	1,60%	3,16	200,22	195,00	195,00	200,22	33K	3
28/12/2021	0,97%	1,90	197,06	195,25	195,25	197,06	9K	9
27/12/2021	-0,37%	-0,73	195,16	194,56	193,80	195,16	4K	6
23/12/2021	0,73%	1,42	195,89	194,94	193,04	197,12	10K	13
22/12/2021	-0,72%	-1,42	194,47	196,20	194,47	196,20	10K	2
21/12/2021	0,68%	1,33	195,89	196,27	194,75	197,79	4K	9
20/12/2021	-0,99%	-1,94	194,56	192,47	192,47	194,56	2K	4
17/12/2021	0,56%	1,10	196,50	196,08	196,08	197,41	54K	4
16/12/2021	-2,50%	-5,00	195,40	199,00	192,89	199,00	1M	14
15/12/2021	1,01%	2,00	200,40	200,00	200,00	200,50	40K	5
14/12/2021	-0,83%	-1,67	198,40	202,47	195,60	202,47	263K	11
13/12/2021	2,88%	5,60	200,07	195,32	194,43	200,07	65K	12
10/12/2021	0,54%	1,05	194,47	195,74	192,65	195,74	218K	11
09/12/2021	-0,39%	-0,76	193,42	196,51	193,09	196,51	175K	4
08/12/2021	-0,49%	-0,95	194,18	193,61	192,90	194,37	16K	6
07/12/2021	-0,75%	-1,47	195,13	198,96	193,61	198,96	9K	11
06/12/2021	2,96%	5,65	196,60	193,63	193,63	196,60	782	4
03/12/2021	-1,06%	-2,05	190,95	195,32	189,25	197,66	45K	6
02/12/2021	-0,51%	-0,98	193,00	189,43	189,43	193,84	10K	6
01/12/2021	0,51%	0,98	193,98	193,98	193,98	193,98	969	1
30/11/2021	-1,10%	-2,14	193,00	213,00	192,28	213,00	179K	23
29/11/2021	-2,43%	-4,86	195,14	195,49	195,14	196,65	356K	9
24/11/2021	1,52%	3,00	200,00	199,00	199,00	200,00	399	2
23/11/2021	1,05%	2,04	197,00	194,96	194,96	197,46	116K	3
22/11/2021	-0,38%	-0,74	194,96	186,01	186,01	194,96	564K	4
19/11/2021	0,59%	1,14	195,70	194,82	194,82	195,70	395K	2
18/11/2021	2,35%	4,46	194,56	191,00	191,00	194,56	7K	3
16/11/2021	0,65%	1,22	190,10	191,00	190,10	193,00	6K	11
12/11/2021	-0,59%	-1,12	188,88	187,15	187,15	189,05	9K	6
11/11/2021	-1,55%	-2,99	190,00	185,06	184,91	190,00	6K	3
10/11/2021	3,54%	6,60	192,99	188,39	188,39	192,99	2K	3
09/11/2021	-0,91%	-1,71	186,39	187,00	186,15	187,00	54K	3
08/11/2021	1,23%	2,28	188,10	192,00	186,80	192,00	2K	5
05/11/2021	-2,20%	-4,18	185,82	185,91	185,82	186,39	94K	5
04/11/2021	-0,52%	-0,99	190,00	188,00	185,01	190,00	90K	14
03/11/2021	0,32%	0,61	190,99	191,40	187,00	191,50	4K	12
01/11/2021	-1,56%	-3,02	190,38	189,41	188,70	190,95	75K	14
29/10/2021	-0,30%	-0,59	193,40	193,30	193,30	193,40	5K	2
28/10/2021	1,20%	2,30	193,99	195,50	192,52	195,50	14K	6
27/10/2021	1,19%	2,26	191,69	190,38	190,38	191,89	12K	3
26/10/2021	1,52%	2,84	189,43	189,43	189,43	189,43	38K	1
25/10/2021	-1,89%	-3,60	186,59	187,91	186,59	188,29	57K	5
22/10/2021	1,23%	2,32	190,19	191,40	190,19	191,40	6K	3
21/10/2021	1,63%	3,01	187,87	187,87	187,87	187,87	100K	1
20/10/2021	0,79%	1,44	184,86	183,57	183,57	184,86	118K	3
19/10/2021	-0,37%	-0,68	183,42	184,20	183,42	184,50	918	5
18/10/2021	1,84%	3,33	184,10	184,23	184,10	184,23	55K	2
15/10/2021	-1,65%	-3,03	180,77	182,76	180,77	183,00	158K	3
14/10/2021	2,11%	3,80	183,80	183,80	183,80	183,80	50K	1
13/10/2021	-0,50%	-0,90	180,00	185,58	180,00	185,58	729	3
11/10/2021	-0,59%	-1,08	180,90	181,00	180,90	181,08	542	3
08/10/2021	0,80%	1,44	181,98	181,67	181,08	181,98	236K	5
07/10/2021	1,13%	2,01	180,54	182,16	179,82	183,42	2K	10
06/10/2021	1,29%	2,27	178,53	176,26	176,26	178,53	5K	2
04/10/2021	1,07%	1,86	176,26	175,61	175,61	177,65	117K	3
01/10/2021	-0,23%	-0,40	174,40	174,40	174,40	174,40	44K	1
30/09/2021	-0,66%	-1,17	174,80	176,60	174,80	176,60	22K	2
29/09/2021	1,24%	2,16	175,97	176,97	175,97	176,97	55K	3
28/09/2021	-1,27%	-2,23	173,81	173,81	173,81	173,81	55K	1
24/09/2021	-0,43%	-0,76	176,04	175,81	175,17	176,04	6K	4
23/09/2021	2,49%	4,30	176,80	176,80	176,80	176,80	176	1
21/09/2021	-0,23%	-0,39	172,50	173,06	172,50	173,06	38K	2
17/09/2021	-0,09%	-0,16	172,89	172,89	172,89	172,89	345	2
16/09/2021	1,97%	3,34	173,05	173,05	173,05	173,05	7K	1
14/09/2021	-0,57%	-0,97	169,71	169,71	169,71	169,71	55K	1
13/09/2021	0,05%	0,08	170,68	170,21	170,21	170,68	18K	4
10/09/2021	-2,58%	-4,52	170,60	169,38	169,00	171,36	115K	5
09/09/2021	0,01%	0,02	175,12	174,30	174,30	175,12	113K	2
08/09/2021	-0,07%	-0,13	175,10	175,10	175,10	175,10	18K	1
06/09/2021	0,66%	1,15	175,23	175,23	175,23	175,23	350	2
03/09/2021	-0,19%	-0,34	174,08	176,12	171,70	176,12	3M	171
02/09/2021	1,47%	2,53	174,42	174,50	171,54	174,50	151K	6
01/09/2021	0,52%	0,89	171,89	171,89	171,89	171,89	5K	1
31/08/2021	1,81%	3,04	171,00	169,28	169,28	171,00	7K	3
30/08/2021	-0,10%	-0,17	167,96	168,23	167,96	168,23	71K	2
27/08/2021	0,23%	0,38	168,13	166,26	166,26	168,13	334	2
26/08/2021	0,38%	0,64	167,75	167,96	167,75	167,96	674	4
25/08/2021	0,94%	1,55	167,11	167,20	167,11	167,20	85K	2
24/08/2021	-2,70%	-4,59	165,56	166,14	165,56	166,14	6K	2
23/08/2021	-1,78%	-3,08	170,15	171,48	170,15	171,48	2K	2
20/08/2021	2,80%	4,72	173,23	173,40	172,38	173,40	111K	3
19/08/2021	0,00%	0,00	168,51	168,51	168,51	168,51	337	1
18/08/2021	0,63%	1,06	168,51	167,79	167,79	168,51	6K	2
17/08/2021	2,07%	3,40	167,45	165,92	165,92	167,45	6K	6
16/08/2021	-0,97%	-1,61	164,05	164,05	164,05	164,05	5K	1
13/08/2021	0,08%	0,14	165,66	165,66	165,66	165,66	104K	1
12/08/2021	0,24%	0,40	165,52	165,52	165,52	165,52	1K	1
11/08/2021	-1,19%	-1,99	165,12	166,25	164,80	166,25	5K	4
10/08/2021	-0,80%	-1,35	167,11	166,92	166,92	167,11	9K	2
09/08/2021	-1,28%	-2,19	168,46	170,43	168,46	170,43	149K	2
06/08/2021	0,99%	1,67	170,65	171,74	170,65	171,74	5K	3
05/08/2021	0,15%	0,25	168,98	166,09	166,09	168,98	7K	5
04/08/2021	-1,13%	-1,93	168,73	170,25	168,73	170,25	2K	3
03/08/2021	1,71%	2,87	170,66	170,34	170,19	171,02	61K	4
02/08/2021	-1,00%	-1,69	167,79	168,95	167,79	168,95	13K	2
30/07/2021	2,04%	3,39	169,48	169,48	169,48	169,48	4K	1
29/07/2021	-2,95%	-5,04	166,09	169,32	166,09	169,32	13K	2
28/07/2021	-0,23%	-0,40	171,13	171,13	171,13	171,13	100K	1
27/07/2021	-0,30%	-0,51	171,53	171,53	171,53	171,53	5K	1
22/07/2021	-0,86%	-1,50	172,04	172,04	172,04	172,04	516	1
21/07/2021	0,73%	1,26	173,54	175,78	173,54	175,78	99K	2
20/07/2021	2,57%	4,32	172,28	172,28	172,28	172,28	304K	1
16/07/2021	1,33%	2,21	167,96	167,96	167,96	167,96	503	1
14/07/2021	-0,37%	-0,61	165,75	165,75	165,75	165,75	2K	1
13/07/2021	-0,85%	-1,43	166,36	166,36	166,36	166,36	332	1
12/07/2021	2,51%	4,11	167,79	170,17	167,79	170,17	101K	3
08/07/2021	5,22%	8,12	163,68	163,83	163,68	164,29	453K	16
05/07/2021	0,49%	0,76	155,56	156,47	155,56	156,47	6K	2
01/07/2021	1,98%	3,00	154,80	150,30	150,30	154,80	3K	3
30/06/2021	-0,69%	-1,05	151,80	151,80	151,80	151,80	76K	1
28/06/2021	0,77%	1,17	152,85	156,75	150,00	156,75	94K	5
25/06/2021	-0,47%	-0,72	151,68	152,29	151,68	152,29	455	2
23/06/2021	-1,17%	-1,80	152,40	151,35	151,35	152,40	10K	3
22/06/2021	0,24%	0,37	154,20	155,40	153,90	155,40	927	3
21/06/2021	-0,78%	-1,21	153,83	153,83	153,83	153,83	307	1
17/06/2021	-1,72%	-2,72	155,04	155,05	155,04	155,05	465	2
15/06/2021	-	-	157,76	159,35	157,76	159,35	3K	2

Date,Open,High,Low,Close,Volume
25-Jan-22,177.30,177.30,177.30,177.30,48225
24-Jan-22,182.87,182.87,182.87,182.87,182
21-Jan-22,183.96,183.96,182.88,182.88,1465
20-Jan-22,185.22,185.40,185.22,185.40,926
19-Jan-22,191.33,191.33,191.33,191.33,110780
18-Jan-22,189.61,191.14,189.61,191.14,70920
17-Jan-22,190.00,191.11,190.00,191.11,1141
14-Jan-22,191.30,191.30,189.73,189.73,101763
13-Jan-22,193.04,194.57,193.04,193.16,584145
12-Jan-22,192.00,193.80,192.00,192.80,245851
11-Jan-22,192.20,192.20,192.20,192.20,1153
10-Jan-22,195.68,195.68,195.68,195.68,209573
07-Jan-22,196.60,196.60,196.60,196.60,2359
05-Jan-22,202.44,202.44,199.85,201.24,92386
04-Jan-22,201.00,202.44,201.00,202.44,33196
03-Jan-22,196.80,199.00,196.80,199.00,1189
30-Dec-21,192.66,195.47,192.66,195.47,166065
29-Dec-21,195.00,200.22,195.00,200.22,33231
28-Dec-21,195.25,197.06,195.25,197.06,9183
27-Dec-21,194.56,195.16,193.80,195.16,4082
23-Dec-21,194.94,197.12,193.04,195.89,9573
22-Dec-21,196.20,196.20,194.47,194.47,9919
21-Dec-21,196.27,197.79,194.75,195.89,4105
20-Dec-21,192.47,194.56,192.47,194.56,1548
17-Dec-21,196.08,197.41,196.08,196.50,53644
16-Dec-21,199.00,199.00,192.89,195.40,1320525
15-Dec-21,200.00,200.50,200.00,200.40,40259
14-Dec-21,202.47,202.47,195.60,198.40,263240
13-Dec-21,195.32,200.07,194.43,200.07,64903
10-Dec-21,195.74,195.74,192.65,194.47,217756
09-Dec-21,196.51,196.51,193.09,193.42,175243
08-Dec-21,193.61,194.37,192.90,194.18,15823
07-Dec-21,198.96,198.96,193.61,195.13,8929
06-Dec-21,193.63,196.60,193.63,196.60,782
03-Dec-21,195.32,197.66,189.25,190.95,45022
02-Dec-21,189.43,193.84,189.43,193.00,9678
01-Dec-21,193.98,193.98,193.98,193.98,969
30-Nov-21,213.00,213.00,192.28,193.00,178908
29-Nov-21,195.49,196.65,195.14,195.14,355977
24-Nov-21,199.00,200.00,199.00,200.00,399
23-Nov-21,194.96,197.46,194.96,197.00,116487
22-Nov-21,186.01,194.96,186.01,194.96,564323
19-Nov-21,194.82,195.70,194.82,195.70,395485
18-Nov-21,191.00,194.56,191.00,194.56,7081
16-Nov-21,191.00,193.00,190.10,190.10,6328
12-Nov-21,187.15,189.05,187.15,188.88,8855
11-Nov-21,185.06,190.00,184.91,190.00,5552
10-Nov-21,188.39,192.99,188.39,192.99,1515
09-Nov-21,187.00,187.00,186.15,186.39,53814
08-Nov-21,192.00,192.00,186.80,188.10,1689
05-Nov-21,185.91,186.39,185.82,185.82,93576
04-Nov-21,188.00,190.00,185.01,190.00,89580
03-Nov-21,191.40,191.50,187.00,190.99,4346
01-Nov-21,189.41,190.95,188.70,190.38,74902
29-Oct-21,193.30,193.40,193.30,193.40,5025
28-Oct-21,195.50,195.50,192.52,193.99,14466
27-Oct-21,190.38,191.89,190.38,191.69,11697
26-Oct-21,189.43,189.43,189.43,189.43,37886
25-Oct-21,187.91,188.29,186.59,186.59,56772
22-Oct-21,191.40,191.40,190.19,190.19,5932
21-Oct-21,187.87,187.87,187.87,187.87,99758
20-Oct-21,183.57,184.86,183.57,184.86,118029
19-Oct-21,184.20,184.50,183.42,183.42,918
18-Oct-21,184.23,184.23,184.10,184.10,54865
15-Oct-21,182.76,183.00,180.77,180.77,158099
14-Oct-21,183.80,183.80,183.80,183.80,49626
13-Oct-21,185.58,185.58,180.00,180.00,729
11-Oct-21,181.00,181.08,180.90,180.90,542
08-Oct-21,181.67,181.98,181.08,181.98,236494
07-Oct-21,182.16,183.42,179.82,180.54,1813
06-Oct-21,176.26,178.53,176.26,178.53,4996
04-Oct-21,175.61,177.65,175.61,176.26,116796
01-Oct-21,174.40,174.40,174.40,174.40,43600
30-Sep-21,176.60,176.60,174.80,174.80,22424
29-Sep-21,176.97,176.97,175.97,175.97,55080
28-Sep-21,173.81,173.81,173.81,173.81,54750
24-Sep-21,175.81,176.04,175.17,176.04,5608
23-Sep-21,176.80,176.80,176.80,176.80,176
21-Sep-21,173.06,173.06,172.50,172.50,37544
17-Sep-21,172.89,172.89,172.89,172.89,345
16-Sep-21,173.05,173.05,173.05,173.05,6575
14-Sep-21,169.71,169.71,169.71,169.71,54986
13-Sep-21,170.21,170.68,170.21,170.68,17874
10-Sep-21,169.38,171.36,169.00,170.60,115065
09-Sep-21,174.30,175.12,174.30,175.12,112505
08-Sep-21,175.10,175.10,175.10,175.10,17510
06-Sep-21,175.23,175.23,175.23,175.23,350
03-Sep-21,176.12,176.12,171.70,174.08,2529958
02-Sep-21,174.50,174.50,171.54,174.42,150577
01-Sep-21,171.89,171.89,171.89,171.89,4984
31-Aug-21,169.28,171.00,169.28,171.00,6788
30-Aug-21,168.23,168.23,167.96,167.96,70798
27-Aug-21,166.26,168.13,166.26,168.13,334
26-Aug-21,167.96,167.96,167.75,167.75,674
25-Aug-21,167.20,167.20,167.11,167.11,84770
24-Aug-21,166.14,166.14,165.56,165.56,6462
23-Aug-21,171.48,171.48,170.15,170.15,2226
20-Aug-21,173.40,173.40,172.38,173.23,111200
19-Aug-21,168.51,168.51,168.51,168.51,337
18-Aug-21,167.79,168.51,167.79,168.51,5725
17-Aug-21,165.92,167.45,165.92,167.45,5506
16-Aug-21,164.05,164.05,164.05,164.05,4921
13-Aug-21,165.66,165.66,165.66,165.66,103703
12-Aug-21,165.52,165.52,165.52,165.52,1489
11-Aug-21,166.25,166.25,164.80,165.12,4647
10-Aug-21,166.92,167.11,166.92,167.11,9348
09-Aug-21,170.43,170.43,168.46,168.46,148883
06-Aug-21,171.74,171.74,170.65,170.65,5322
05-Aug-21,166.09,168.98,166.09,168.98,6706
04-Aug-21,170.25,170.25,168.73,168.73,1699
03-Aug-21,170.34,171.02,170.19,170.66,60901
02-Aug-21,168.95,168.95,167.79,167.79,12590
30-Jul-21,169.48,169.48,169.48,169.48,3898
29-Jul-21,169.32,169.32,166.09,166.09,12885
28-Jul-21,171.13,171.13,171.13,171.13,100111
27-Jul-21,171.53,171.53,171.53,171.53,4802
22-Jul-21,172.04,172.04,172.04,172.04,516
21-Jul-21,175.78,175.78,173.54,173.54,99271
20-Jul-21,172.28,172.28,172.28,172.28,303729
16-Jul-21,167.96,167.96,167.96,167.96,503
14-Jul-21,165.75,165.75,165.75,165.75,2486
13-Jul-21,166.36,166.36,166.36,166.36,332
12-Jul-21,170.17,170.17,167.79,167.79,101211
08-Jul-21,163.83,164.29,163.68,163.68,453177
05-Jul-21,156.47,156.47,155.56,155.56,5603
01-Jul-21,150.30,154.80,150.30,154.80,3314
30-Jun-21,151.80,151.80,151.80,151.80,75900
28-Jun-21,156.75,156.75,150.00,152.85,93772
25-Jun-21,152.29,152.29,151.68,151.68,455
23-Jun-21,151.35,152.40,151.35,152.40,10450
22-Jun-21,155.40,155.40,153.90,154.20,927
21-Jun-21,153.83,153.83,153.83,153.83,307
17-Jun-21,155.05,155.05,155.04,155.04,465
15-Jun-21,159.35,159.35,157.76,157.76,3314

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1SS34

cotações, gráficos e mais...