Cotação atual, histórico e gráfico do papel: E1SS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
Gráfico indisponível para esse papel
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 16/10/2020 | -0,50% | -0,57 | 114,43 | 114,43 | 114,43 | 114,43 | 80K | 2 |
| 14/10/2020 | -4,53% | -5,46 | 115,00 | 115,00 | 115,00 | 115,00 | 23K | 1 |
| 08/10/2020 | 4,07% | 4,71 | 120,46 | 120,01 | 120,01 | 120,46 | 391K | 2 |
| 07/10/2020 | -3,37% | -4,04 | 115,75 | 117,61 | 115,69 | 117,61 | 89K | 13 |
| 05/10/2020 | 5,63% | 6,39 | 119,79 | 120,53 | 119,79 | 120,53 | 391K | 3 |
| 01/10/2020 | -0,70% | -0,80 | 113,40 | 113,46 | 113,40 | 113,46 | 99K | 2 |
| 30/09/2020 | 1,92% | 2,15 | 114,20 | 114,20 | 114,20 | 114,20 | 183K | 4 |
| 24/09/2020 | -0,75% | -0,85 | 112,05 | 112,05 | 112,05 | 112,05 | 68K | 2 |
| 23/09/2020 | 0,28% | 0,31 | 112,90 | 112,90 | 112,90 | 112,90 | 49K | 1 |
| 22/09/2020 | 1,24% | 1,38 | 112,59 | 112,59 | 112,59 | 112,59 | 5K | 1 |
| 21/09/2020 | -5,75% | -6,79 | 111,21 | 112,04 | 111,21 | 112,04 | 69K | 7 |
|
|
| 14/09/2020 | 2,25% | 2,60 | 118,00 | 118,00 | 118,00 | 118,00 | 12K | 1 |
| 01/09/2020 | -3,39% | -4,05 | 115,40 | 115,22 | 115,22 | 115,40 | 100K | 2 |
| 28/08/2020 | -1,77% | -2,15 | 119,45 | 119,45 | 119,45 | 119,45 | 1K | 1 |
| 27/08/2020 | 3,04% | 3,59 | 121,60 | 121,59 | 121,59 | 121,60 | 74K | 6 |
| 26/08/2020 | -1,81% | -2,18 | 118,01 | 118,01 | 118,01 | 118,01 | 2K | 1 |
| 24/08/2020 | 0,50% | 0,60 | 120,19 | 119,01 | 119,01 | 120,19 | 6K | 2 |
| 20/08/2020 | 0,75% | 0,89 | 119,59 | 119,80 | 119,59 | 119,80 | 25K | 2 |
| 18/08/2020 | 0,67% | 0,79 | 118,70 | 118,70 | 118,70 | 118,70 | 4K | 1 |
| 13/08/2020 | -2,39% | -2,89 | 117,91 | 117,91 | 117,91 | 117,91 | 12K | 1 |
| 12/08/2020 | -0,17% | -0,20 | 120,80 | 120,80 | 120,80 | 120,80 | 8K | 1 |
| 07/08/2020 | 7,32% | 8,25 | 121,00 | 121,00 | 121,00 | 121,00 | 1K | 1 |
| 30/07/2020 | 0,42% | 0,47 | 112,75 | 113,40 | 112,59 | 113,50 | 542K | 10 |
| 29/07/2020 | 2,63% | 2,88 | 112,28 | 112,28 | 112,28 | 112,28 | 30K | 1 |
| 27/07/2020 | -3,52% | -3,99 | 109,40 | 109,40 | 109,40 | 109,40 | 2K | 1 |
| 22/07/2020 | -5,94% | -7,16 | 113,39 | 113,39 | 113,39 | 113,39 | 49K | 1 |
| 17/07/2020 | -11,22% | -15,24 | 120,55 | 120,60 | 120,55 | 120,60 | 103K | 4 |
| 19/05/2020 | - | - | 135,79 | 136,34 | 135,79 | 136,34 | 52K | 3 |
Date,Open,High,Low,Close,Volume
16-Oct-20,114.43,114.43,114.43,114.43,80101
14-Oct-20,115.00,115.00,115.00,115.00,23000
08-Oct-20,120.01,120.46,120.01,120.46,391472
07-Oct-20,117.61,117.61,115.69,115.75,89064
05-Oct-20,120.53,120.53,119.79,119.79,391237
01-Oct-20,113.46,113.46,113.40,113.40,98688
30-Sep-20,114.20,114.20,114.20,114.20,182720
24-Sep-20,112.05,112.05,112.05,112.05,68350
23-Sep-20,112.90,112.90,112.90,112.90,48547
22-Sep-20,112.59,112.59,112.59,112.59,4503
21-Sep-20,112.04,112.04,111.21,111.21,69452
14-Sep-20,118.00,118.00,118.00,118.00,11800
01-Sep-20,115.22,115.40,115.22,115.40,100308
28-Aug-20,119.45,119.45,119.45,119.45,1194
27-Aug-20,121.59,121.60,121.59,121.60,74171
26-Aug-20,118.01,118.01,118.01,118.01,2360
24-Aug-20,119.01,120.19,119.01,120.19,5974
20-Aug-20,119.80,119.80,119.59,119.59,25130
18-Aug-20,118.70,118.70,118.70,118.70,3561
13-Aug-20,117.91,117.91,117.91,117.91,11791
12-Aug-20,120.80,120.80,120.80,120.80,8456
07-Aug-20,121.00,121.00,121.00,121.00,1210
30-Jul-20,113.40,113.50,112.59,112.75,542345
29-Jul-20,112.28,112.28,112.28,112.28,30315
27-Jul-20,109.40,109.40,109.40,109.40,2188
22-Jul-20,113.39,113.39,113.39,113.39,48757
17-Jul-20,120.60,120.60,120.55,120.55,102502
19-May-20,136.34,136.34,135.79,135.79,51710
*exoneração de responsabilidade e termos de uso