ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: E1SS34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
23/06/2025-0,51%-0,82158,70158,70158,70158,703K2
12/06/20253,00%4,64159,52159,52159,52159,526381
06/06/2025-0,94%-1,47154,88154,88154,88154,881541
05/06/20253,25%4,92156,35156,35156,35156,35203K3
26/05/2025-7,38%-12,07151,43151,43151,43151,435K1
16/05/20255,14%8,00163,50162,60162,60163,502K2
14/05/2025-4,74%-7,73155,50148,96148,96155,503042
06/05/20250,21%0,35163,23163,99163,23163,999802
02/05/20254,61%7,18162,88162,88162,88162,883251
30/04/20253,83%5,75155,70155,70155,70155,703111
09/04/2025-0,70%-1,05149,95149,95149,95149,952991
08/04/2025-9,58%-16,00151,00151,85151,00151,8546K2
03/04/2025-3,82%-6,63167,00167,00167,00167,008351
02/04/2025-0,82%-1,44173,63173,63173,63173,632K1
26/03/20250,99%1,71175,07176,55175,07176,552K2
24/03/2025-5,17%-9,46173,36173,36173,36173,362K1
28/02/20254,37%7,66182,82182,82182,82182,821821
26/02/20256,33%10,43175,16175,16175,16175,167001
20/02/2025-1,55%-2,60164,73164,73164,73164,736581
05/02/20252,25%3,69167,33167,33167,33167,332K1
29/01/2025-1,98%-3,31163,64163,64163,64163,641631
27/01/20252,55%4,15166,95166,95166,95166,956671
23/01/2025-7,33%-12,87162,80160,00160,00163,112K7
19/12/2024-2,64%-4,77175,67175,67175,67175,672K1
10/12/20240,24%0,44180,44180,44180,44180,442K1
09/12/2024-0,28%-0,50180,00180,00180,00180,003K1
06/12/2024-6,40%-12,35180,50180,50180,50180,503K1
02/12/20242,03%3,83192,85192,85192,85192,851921
28/11/20242,35%4,34189,02189,02189,02189,025671
27/11/20243,13%5,60184,68183,60183,60184,681K3
22/11/20241,78%3,13179,08179,08179,08179,081791
18/11/2024-0,19%-0,34175,95175,95175,95175,955271
13/11/20240,00%0,00176,29176,29176,29176,292K1
11/11/20244,36%7,37176,29181,05175,28181,052K3
07/11/20244,32%7,00168,92168,92168,92168,925K1
04/11/2024-1,94%-3,20161,92161,92161,92161,923231
01/11/2024-2,76%-4,68165,12165,12165,12165,121651
18/10/20241,20%2,01169,80169,80169,80169,808491
16/10/20243,41%5,54167,79167,79167,79167,795031
14/10/20241,20%1,93162,25161,95161,95162,2532K2
30/09/2024-6,44%-11,04160,32161,12160,32161,1533K3
23/09/2024-0,40%-0,68171,36171,36171,36171,362K1
19/09/2024-0,69%-1,19172,04172,04172,04172,048601
16/09/20240,49%0,85173,23173,23173,23173,231731
10/09/20242,61%4,38172,38170,85170,85172,3839K2
06/09/2024-1,00%-1,70168,00168,00168,00168,001681
04/09/20245,73%9,20169,70157,30157,30169,702K2
26/08/20241,63%2,58160,50160,50160,50160,501M1
21/08/20241,23%1,92157,92157,92157,92157,922K1
13/08/2024-1,61%-2,56156,00156,00156,00156,006241
01/08/2024-3,15%-5,16158,56158,56158,56158,565K1
24/07/20248,17%12,37163,72163,95163,72163,954K9
16/07/20240,91%1,36151,35151,35151,35151,351511
12/07/20241,34%1,99149,99149,99149,99149,991K1
11/07/20240,00%0,00148,00148,00148,00148,0015K1
09/07/20240,00%0,00148,00148,00148,00148,008K2
08/07/2024-1,92%-2,90148,00148,00148,00148,001481
24/06/2024-3,84%-6,03150,90150,90150,90150,9015K1
19/06/20241,90%2,93156,93154,00154,00156,939K4
18/06/20245,29%7,74154,00151,80151,80154,002K2
14/06/2024-0,14%-0,20146,26146,26146,26146,261461
12/06/20240,83%1,21146,46146,46146,46146,463K1
11/06/20240,05%0,07145,25145,25145,25145,255811
10/06/20242,78%3,92145,18145,18145,18145,184351
07/06/20240,00%0,00141,26141,26141,26141,261411
06/06/2024-0,23%-0,32141,26141,26141,26141,263K1
05/06/202412,48%15,71141,58133,93133,93141,588413
14/05/2024-2,00%-2,57125,87125,87125,87125,872511
08/05/20240,00%0,00128,44128,44128,44128,441281
06/05/20241,69%2,14128,44128,44128,44128,442K1
30/04/20240,00%0,00126,30126,30126,30126,301261
29/04/20243,59%4,38126,30126,30126,30126,305051
12/04/20242,60%3,09121,92121,92121,92121,921211
27/03/2024-1,86%-2,25118,83103,43103,43118,834443
21/03/20241,61%1,92121,08121,08121,08121,083K2
20/03/2024-1,00%-1,20119,16119,16119,16119,162K1
13/03/2024-0,69%-0,84120,36120,36120,36120,3612K1
11/03/20241,20%1,44121,20121,20121,20121,201211
07/03/20240,50%0,60119,76119,76119,76119,7612K1
06/03/2024-1,10%-1,32119,16119,16119,16119,161191
05/03/20240,40%0,48120,48120,48120,48120,4820K1
04/03/20243,95%4,56120,00118,80118,80120,007K3
01/03/2024-0,34%-0,39115,44111,12111,12115,443K2
29/02/20243,10%3,48115,83113,85113,85115,943K3
27/02/2024-4,61%-5,43112,35112,64112,35112,641K2
19/02/20241,19%1,38117,78117,78117,78117,782K1
16/02/20240,12%0,14116,40117,00116,40117,003K2
15/02/20242,61%2,96116,26115,83115,83116,262K3
14/02/20240,49%0,55113,30113,30113,30113,307931
08/02/2024-1,41%-1,61112,75114,36112,75114,369032
07/02/2024-2,56%-3,00114,36114,36114,36114,362281
05/02/20240,00%0,00117,36117,36117,36117,361171
30/01/2024-0,31%-0,36117,36117,36117,36117,362K1
29/01/20241,98%2,28117,72117,72117,72117,721K1
26/01/2024-3,90%-4,68115,44115,08115,08116,0333K3
22/01/2024-0,30%-0,36120,12120,12120,12120,126K1
08/01/20241,72%2,04120,48120,48120,48120,487K2
05/01/2024-0,65%-0,77118,44118,44118,44118,441181
26/12/2023-0,66%-0,79119,21119,21119,21119,212K1
22/12/20230,00%0,00120,00120,00120,00120,001201
20/12/2023-0,89%-1,08120,00120,00120,00120,006001
18/12/20230,00%0,00121,08121,08121,08121,081211
15/12/2023-1,56%-1,92121,08123,00121,08123,002442
14/12/20236,36%7,35123,00123,00123,00123,004K2
13/12/20231,39%1,58115,65115,65115,65115,659251
12/12/20232,56%2,85114,07114,07114,07114,071141
11/12/20230,71%0,78111,22111,22111,22111,223331
06/12/20233,08%3,30110,44109,34109,34110,442K2
04/12/20232,04%2,14107,14107,14107,14107,141K1
27/11/20230,00%0,00105,00105,00105,00105,003151
24/11/2023-2,03%-2,18105,00105,00105,00105,005K1
23/11/20232,08%2,18107,18107,18107,18107,183211
16/11/20230,00%0,00105,00105,00105,00105,001051
14/11/20232,63%2,69105,00105,00105,00105,0010K1
09/11/2023-2,75%-2,89102,31102,31102,31102,3119K1
30/10/20230,25%0,26105,20105,20105,20105,202101
26/10/2023-1,37%-1,46104,94104,94104,94104,941041
24/10/20230,34%0,36106,40106,40106,40106,402K1
23/10/2023-5,12%-5,72106,04106,26106,04106,268494
16/10/20230,00%0,00111,76111,76111,76111,763351
10/10/2023-1,17%-1,32111,76111,76111,76111,762K1
09/10/20234,58%4,95113,08113,08113,08113,081131
05/10/20231,06%1,13108,13108,13108,13108,132K1
04/10/20230,52%0,55107,00107,00107,00107,002141
28/09/20230,28%0,30106,45106,05106,05106,453K3
27/09/2023-0,83%-0,89106,15106,90106,15106,9062K9
26/09/2023-2,69%-2,96107,04107,80107,04107,806K3
15/09/2023-1,57%-1,76110,00110,00110,00110,001K1
11/09/2023-4,53%-5,30111,76111,76111,76111,763K1
06/09/20230,45%0,52117,06117,06117,06117,061K1
04/09/2023-1,20%-1,42116,54116,54116,54116,548151
30/08/20231,51%1,76117,96117,96117,96117,967071
25/08/20230,45%0,52116,20116,20116,20116,202K1
24/08/2023--115,68115,68115,68115,681K1


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar