Cotação atual, histórico e gráfico do papel: E1SS34
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 |
26/01/2021 | -2,20% | -2,95 | 131,05 | 131,65 | 130,29 | 131,65 | 84K | 4 |
22/01/2021 | 3,76% | 4,85 | 134,00 | 129,15 | 129,15 | 134,05 | 86K | 5 |
21/01/2021 | 0,51% | 0,65 | 129,15 | 129,15 | 129,15 | 129,15 | 12K | 1 |
20/01/2021 | 1,83% | 2,31 | 128,50 | 125,35 | 125,35 | 128,95 | 102K | 3 |
19/01/2021 | -1,91% | -2,46 | 126,19 | 126,69 | 126,19 | 127,00 | 70K | 4 |
15/01/2021 | 3,99% | 4,94 | 128,65 | 125,00 | 124,50 | 128,65 | 12K | 3 |
14/01/2021 | -0,83% | -1,04 | 123,71 | 124,75 | 123,71 | 124,75 | 8K | 2 |
13/01/2021 | 0,45% | 0,56 | 124,75 | 125,00 | 124,75 | 125,00 | 28K | 2 |
12/01/2021 | -1,55% | -1,96 | 124,19 | 125,80 | 124,19 | 125,80 | 129K | 4 |
11/01/2021 | -0,28% | -0,35 | 126,15 | 127,15 | 126,15 | 127,15 | 174K | 3 |
08/01/2021 | 0,68% | 0,85 | 126,50 | 125,79 | 125,79 | 126,80 | 630 | 3 |
|
07/01/2021 | 0,44% | 0,55 | 125,65 | 125,65 | 125,65 | 125,65 | 13K | 1 |
06/01/2021 | 4,43% | 5,31 | 125,10 | 121,51 | 121,51 | 125,10 | 65K | 4 |
05/01/2021 | -1,09% | -1,32 | 119,79 | 123,59 | 119,79 | 123,59 | 2K | 3 |
04/01/2021 | -2,16% | -2,67 | 121,11 | 122,99 | 120,08 | 122,99 | 12K | 5 |
30/12/2020 | 0,11% | 0,13 | 123,78 | 123,78 | 123,78 | 123,78 | 26K | 2 |
29/12/2020 | -1,15% | -1,44 | 123,65 | 121,50 | 121,50 | 123,65 | 6K | 2 |
28/12/2020 | 4,17% | 5,01 | 125,09 | 125,09 | 125,09 | 125,09 | 125 | 1 |
21/12/2020 | 0,12% | 0,14 | 120,08 | 119,52 | 118,74 | 120,08 | 24K | 3 |
18/12/2020 | -3,03% | -3,75 | 119,94 | 122,20 | 119,94 | 122,20 | 4K | 2 |
16/12/2020 | 0,46% | 0,57 | 123,69 | 123,69 | 123,69 | 123,69 | 6K | 1 |
15/12/2020 | -0,58% | -0,72 | 123,12 | 122,80 | 122,80 | 123,12 | 37K | 2 |
14/12/2020 | 0,38% | 0,47 | 123,84 | 123,30 | 123,30 | 123,84 | 3K | 3 |
11/12/2020 | -4,87% | -6,32 | 123,37 | 124,29 | 122,68 | 124,29 | 8K | 6 |
09/12/2020 | -0,39% | -0,51 | 129,69 | 130,20 | 128,19 | 130,20 | 2K | 4 |
08/12/2020 | 0,55% | 0,71 | 130,20 | 130,43 | 130,20 | 130,43 | 83K | 3 |
04/12/2020 | -0,21% | -0,27 | 129,49 | 130,17 | 129,49 | 130,17 | 20K | 10 |
02/12/2020 | 0,59% | 0,76 | 129,76 | 129,17 | 129,17 | 130,10 | 34K | 4 |
01/12/2020 | -1,33% | -1,74 | 129,00 | 130,70 | 129,00 | 130,70 | 7K | 2 |
30/11/2020 | -3,87% | -5,26 | 130,74 | 140,20 | 130,74 | 140,20 | 78K | 5 |
27/11/2020 | -1,02% | -1,40 | 136,00 | 136,00 | 136,00 | 136,00 | 2K | 1 |
23/11/2020 | -0,43% | -0,60 | 137,40 | 137,40 | 137,40 | 137,40 | 137 | 1 |
16/11/2020 | 1,51% | 2,05 | 138,00 | 138,00 | 138,00 | 138,00 | 14K | 1 |
12/11/2020 | -2,54% | -3,55 | 135,95 | 135,95 | 135,95 | 135,95 | 14K | 1 |
09/11/2020 | 10,86% | 13,66 | 139,50 | 135,55 | 135,55 | 139,50 | 693 | 2 |
05/11/2020 | -2,47% | -3,19 | 125,84 | 117,65 | 117,65 | 125,84 | 10K | 2 |
03/11/2020 | 13,30% | 15,15 | 129,03 | 126,30 | 126,30 | 129,03 | 113K | 5 |
29/10/2020 | 2,13% | 2,38 | 113,88 | 113,88 | 113,88 | 113,88 | 55K | 2 |
26/10/2020 | -3,04% | -3,50 | 111,50 | 113,50 | 111,50 | 113,50 | 28K | 6 |
23/10/2020 | 1,37% | 1,55 | 115,00 | 114,50 | 114,50 | 115,00 | 918 | 2 |
22/10/2020 | -0,86% | -0,98 | 113,45 | 114,43 | 112,70 | 114,43 | 12K | 5 |
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
26-Jan-21,131.65,131.65,130.29,131.05,84472
22-Jan-21,129.15,134.05,129.15,134.00,85832
21-Jan-21,129.15,129.15,129.15,129.15,12269
20-Jan-21,125.35,128.95,125.35,128.50,101978
19-Jan-21,126.69,127.00,126.19,126.19,70141
15-Jan-21,125.00,128.65,124.50,128.65,11752
14-Jan-21,124.75,124.75,123.71,123.71,7856
13-Jan-21,125.00,125.00,124.75,124.75,28374
12-Jan-21,125.80,125.80,124.19,124.19,129331
11-Jan-21,127.15,127.15,126.15,126.15,173672
08-Jan-21,125.79,126.80,125.79,126.50,630
07-Jan-21,125.65,125.65,125.65,125.65,12565
06-Jan-21,121.51,125.10,121.51,125.10,65284
05-Jan-21,123.59,123.59,119.79,119.79,1570
04-Jan-21,122.99,122.99,120.08,121.11,11581
30-Dec-20,123.78,123.78,123.78,123.78,25993
29-Dec-20,121.50,123.65,121.50,123.65,6304
28-Dec-20,125.09,125.09,125.09,125.09,125
21-Dec-20,119.52,120.08,118.74,120.08,23946
18-Dec-20,122.20,122.20,119.94,119.94,3620
16-Dec-20,123.69,123.69,123.69,123.69,6184
15-Dec-20,122.80,123.12,122.80,123.12,36963
14-Dec-20,123.30,123.84,123.30,123.84,2842
11-Dec-20,124.29,124.29,122.68,123.37,7550
09-Dec-20,130.20,130.20,128.19,129.69,1688
08-Dec-20,130.43,130.43,130.20,130.20,83076
04-Dec-20,130.17,130.17,129.49,129.49,19601
02-Dec-20,129.17,130.10,129.17,129.76,34369
01-Dec-20,130.70,130.70,129.00,129.00,6793
30-Nov-20,140.20,140.20,130.74,130.74,77599
27-Nov-20,136.00,136.00,136.00,136.00,2040
23-Nov-20,137.40,137.40,137.40,137.40,137
16-Nov-20,138.00,138.00,138.00,138.00,13800
12-Nov-20,135.95,135.95,135.95,135.95,13595
09-Nov-20,135.55,139.50,135.55,139.50,693
05-Nov-20,117.65,125.84,117.65,125.84,10126
03-Nov-20,126.30,129.03,126.30,129.03,112939
29-Oct-20,113.88,113.88,113.88,113.88,54662
26-Oct-20,113.50,113.50,111.50,111.50,28150
23-Oct-20,114.50,115.00,114.50,115.00,918
22-Oct-20,114.43,114.43,112.70,113.45,12229
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