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
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	-0,78%	-1,24	157,76	159,35	157,76	159,35	3K	2
14/06/2021	-0,72%	-1,16	159,00	159,00	159,00	159,00	2K	1
11/06/2021	0,40%	0,64	160,16	159,84	159,84	160,16	5K	3
10/06/2021	0,91%	1,44	159,52	159,52	159,52	159,52	19K	1
09/06/2021	0,61%	0,96	158,08	158,08	157,88	158,08	5K	3
08/06/2021	0,72%	1,12	157,12	157,12	157,12	157,12	785	1
07/06/2021	1,04%	1,60	156,00	156,15	156,00	157,20	416K	7
04/06/2021	-1,33%	-2,08	154,40	153,97	153,97	154,40	339K	7
02/06/2021	0,50%	0,78	156,48	154,83	154,83	156,48	10K	2
01/06/2021	-0,41%	-0,64	155,70	154,61	154,20	155,70	246K	6
31/05/2021	0,86%	1,34	156,34	155,64	155,64	156,34	6K	2
28/05/2021	0,00%	0,00	155,00	155,00	155,00	155,00	155	1
27/05/2021	-0,33%	-0,52	155,00	155,00	155,00	155,00	1K	2
26/05/2021	-1,02%	-1,60	155,52	156,32	154,88	156,80	2K	5
25/05/2021	1,70%	2,62	157,12	157,12	157,12	157,12	628	1
24/05/2021	0,98%	1,50	154,50	154,50	154,50	154,50	618	1
21/05/2021	0,59%	0,90	153,00	153,00	153,00	153,00	5K	1
20/05/2021	0,80%	1,20	152,10	150,75	150,75	152,40	48K	4
19/05/2021	-0,89%	-1,35	150,90	150,90	150,90	150,90	301	1
18/05/2021	-1,37%	-2,12	152,25	152,25	152,25	152,25	11K	1
17/05/2021	1,03%	1,57	154,37	154,37	154,37	154,37	154	1
14/05/2021	-0,25%	-0,39	152,80	152,90	152,70	152,90	2K	3
13/05/2021	1,05%	1,59	153,19	150,70	150,70	153,19	805K	5
11/05/2021	-0,59%	-0,90	151,60	151,60	151,60	151,60	99K	1
10/05/2021	0,99%	1,50	152,50	151,70	151,70	152,50	151K	3
07/05/2021	-0,33%	-0,50	151,00	151,00	151,00	151,00	302	1
06/05/2021	0,81%	1,21	151,50	150,80	147,78	151,80	65K	8
05/05/2021	-2,72%	-4,21	150,29	150,56	150,29	150,56	99K	2
04/05/2021	-0,45%	-0,70	154,50	154,90	154,50	154,90	309	2
03/05/2021	1,31%	2,00	155,20	155,88	155,20	155,88	102K	2
29/04/2021	-1,16%	-1,80	153,20	153,20	153,20	153,20	612	1
28/04/2021	-3,73%	-6,00	155,00	157,94	154,02	157,94	55K	5
27/04/2021	-1,41%	-2,31	161,00	161,25	161,00	161,25	6K	2
26/04/2021	1,00%	1,61	163,31	163,10	163,10	163,31	115K	2
22/04/2021	0,38%	0,61	161,70	162,00	161,70	162,00	2K	2
20/04/2021	-0,07%	-0,11	161,09	161,09	161,09	161,09	65K	1
19/04/2021	-0,31%	-0,50	161,20	161,00	161,00	161,20	53K	2
16/04/2021	0,31%	0,50	161,70	165,70	161,40	165,70	56K	4
15/04/2021	-0,80%	-1,30	161,20	162,20	161,20	162,20	50K	2
14/04/2021	0,37%	0,60	162,50	162,50	162,50	162,50	52K	2
13/04/2021	1,12%	1,80	161,90	162,80	161,90	163,80	5K	4
12/04/2021	0,13%	0,20	160,10	158,00	158,00	160,10	476	2
09/04/2021	2,20%	3,44	159,90	159,60	159,21	160,20	69K	5
08/04/2021	-1,84%	-2,94	156,46	158,00	156,46	158,30	86K	7
07/04/2021	3,57%	5,49	159,40	155,74	155,74	159,40	46K	2
06/04/2021	-2,01%	-3,16	153,91	155,40	153,91	155,40	129K	4
01/04/2021	-2,32%	-3,73	157,07	156,00	155,90	157,07	153K	4
30/03/2021	-0,25%	-0,40	160,80	160,99	160,80	160,99	321	2
29/03/2021	0,06%	0,09	161,20	161,20	161,20	161,20	806	1
26/03/2021	2,95%	4,61	161,11	154,60	154,60	163,22	102K	4
25/03/2021	2,83%	4,30	156,50	156,50	156,50	156,50	1K	1
24/03/2021	1,00%	1,50	152,20	152,20	152,20	152,20	152	1
23/03/2021	-1,18%	-1,80	150,70	150,68	150,50	150,70	50K	3
22/03/2021	0,66%	1,00	152,50	151,10	151,10	153,30	10K	5
19/03/2021	-4,11%	-6,50	151,50	159,60	151,50	159,60	2K	7
18/03/2021	-2,65%	-4,30	158,00	158,00	156,85	158,00	9K	4
17/03/2021	1,00%	1,60	162,30	162,30	162,30	162,30	649	1
16/03/2021	-2,84%	-4,70	160,70	164,00	160,70	164,00	2K	3
15/03/2021	4,29%	6,80	165,40	162,60	161,40	165,40	11K	3
12/03/2021	2,65%	4,10	158,60	158,60	158,60	158,60	2K	1
11/03/2021	-0,32%	-0,50	154,50	154,50	154,50	154,50	2K	1
10/03/2021	-4,08%	-6,60	155,00	158,10	155,00	158,10	2K	2
09/03/2021	4,87%	7,50	161,60	161,60	161,60	161,60	1K	3
08/03/2021	3,01%	4,50	154,10	152,50	152,50	154,10	2K	2
05/03/2021	0,70%	1,04	149,60	151,30	147,50	151,30	4K	4
04/03/2021	-4,15%	-6,44	148,56	152,20	148,10	152,20	102K	8
03/03/2021	4,59%	6,80	155,00	155,00	155,00	155,00	155	1
02/03/2021	0,47%	0,70	148,20	148,95	147,90	148,95	52K	3
01/03/2021	2,50%	3,60	147,50	144,30	144,30	147,50	3K	5
26/02/2021	-1,71%	-2,50	143,90	147,30	143,50	147,30	2K	6
25/02/2021	-0,41%	-0,60	146,40	146,00	144,00	146,40	4K	7
24/02/2021	0,68%	1,00	147,00	147,00	147,00	147,00	2K	1
23/02/2021	1,04%	1,50	146,00	144,80	144,80	146,10	99K	4
22/02/2021	0,71%	1,02	144,50	144,50	144,50	144,50	3K	1
19/02/2021	-0,64%	-0,92	143,48	142,91	142,91	143,48	106K	3
18/02/2021	-0,22%	-0,32	144,40	144,40	143,60	144,40	1K	3
17/02/2021	0,64%	0,92	144,72	144,80	144,70	144,80	3K	3
12/02/2021	0,52%	0,75	143,80	144,20	143,80	145,00	2K	3
10/02/2021	1,59%	2,24	143,05	139,82	139,82	143,05	502K	3
08/02/2021	-	-	140,81	139,00	139,00	140,81	51K	3

Date,Open,High,Low,Close,Volume
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
14-Jun-21,159.00,159.00,159.00,159.00,1590
11-Jun-21,159.84,160.16,159.84,160.16,5284
10-Jun-21,159.52,159.52,159.52,159.52,18823
09-Jun-21,158.08,158.08,157.88,158.08,5053
08-Jun-21,157.12,157.12,157.12,157.12,785
07-Jun-21,156.15,157.20,156.00,156.00,416153
04-Jun-21,153.97,154.40,153.97,154.40,339042
02-Jun-21,154.83,156.48,154.83,156.48,10065
01-Jun-21,154.61,155.70,154.20,155.70,245802
31-May-21,155.64,156.34,155.64,156.34,6232
28-May-21,155.00,155.00,155.00,155.00,155
27-May-21,155.00,155.00,155.00,155.00,1240
26-May-21,156.32,156.80,154.88,155.52,2338
25-May-21,157.12,157.12,157.12,157.12,628
24-May-21,154.50,154.50,154.50,154.50,618
21-May-21,153.00,153.00,153.00,153.00,5355
20-May-21,150.75,152.40,150.75,152.10,47907
19-May-21,150.90,150.90,150.90,150.90,301
18-May-21,152.25,152.25,152.25,152.25,10657
17-May-21,154.37,154.37,154.37,154.37,154
14-May-21,152.90,152.90,152.70,152.80,1985
13-May-21,150.70,153.19,150.70,153.19,805031
11-May-21,151.60,151.60,151.60,151.60,99449
10-May-21,151.70,152.50,151.70,152.50,151005
07-May-21,151.00,151.00,151.00,151.00,302
06-May-21,150.80,151.80,147.78,151.50,65146
05-May-21,150.56,150.56,150.29,150.29,98677
04-May-21,154.90,154.90,154.50,154.50,309
03-May-21,155.88,155.88,155.20,155.20,102255
29-Apr-21,153.20,153.20,153.20,153.20,612
28-Apr-21,157.94,157.94,154.02,155.00,55089
27-Apr-21,161.25,161.25,161.00,161.00,6442
26-Apr-21,163.10,163.31,163.10,163.31,114963
22-Apr-21,162.00,162.00,161.70,161.70,1617
20-Apr-21,161.09,161.09,161.09,161.09,64919
19-Apr-21,161.00,161.20,161.00,161.20,53353
16-Apr-21,165.70,165.70,161.40,161.70,55539
15-Apr-21,162.20,162.20,161.20,161.20,49811
14-Apr-21,162.50,162.50,162.50,162.50,51837
13-Apr-21,162.80,163.80,161.90,161.90,4720
12-Apr-21,158.00,160.10,158.00,160.10,476
09-Apr-21,159.60,160.20,159.21,159.90,69275
08-Apr-21,158.00,158.30,156.46,156.46,85856
07-Apr-21,155.74,159.40,155.74,159.40,45954
06-Apr-21,155.40,155.40,153.91,153.91,129138
01-Apr-21,156.00,157.07,155.90,157.07,152658
30-Mar-21,160.99,160.99,160.80,160.80,321
29-Mar-21,161.20,161.20,161.20,161.20,806
26-Mar-21,154.60,163.22,154.60,161.11,102090
25-Mar-21,156.50,156.50,156.50,156.50,1252
24-Mar-21,152.20,152.20,152.20,152.20,152
23-Mar-21,150.68,150.70,150.50,150.70,50176
22-Mar-21,151.10,153.30,151.10,152.50,10022
19-Mar-21,159.60,159.60,151.50,151.50,1850
18-Mar-21,158.00,158.00,156.85,158.00,8830
17-Mar-21,162.30,162.30,162.30,162.30,649
16-Mar-21,164.00,164.00,160.70,160.70,1963
15-Mar-21,162.60,165.40,161.40,165.40,10728
12-Mar-21,158.60,158.60,158.60,158.60,1586
11-Mar-21,154.50,154.50,154.50,154.50,1545
10-Mar-21,158.10,158.10,155.00,155.00,1736
09-Mar-21,161.60,161.60,161.60,161.60,1292
08-Mar-21,152.50,154.10,152.50,154.10,1533
05-Mar-21,151.30,151.30,147.50,149.60,4215
04-Mar-21,152.20,152.20,148.10,148.56,102083
03-Mar-21,155.00,155.00,155.00,155.00,155
02-Mar-21,148.95,148.95,147.90,148.20,51528
01-Mar-21,144.30,147.50,144.30,147.50,3223
26-Feb-21,147.30,147.30,143.50,143.90,2037
25-Feb-21,146.00,146.40,144.00,146.40,3623
24-Feb-21,147.00,147.00,147.00,147.00,2058
23-Feb-21,144.80,146.10,144.80,146.00,98733
22-Feb-21,144.50,144.50,144.50,144.50,3034
19-Feb-21,142.91,143.48,142.91,143.48,105793
18-Feb-21,144.40,144.40,143.60,144.40,1294
17-Feb-21,144.80,144.80,144.70,144.72,2605
12-Feb-21,144.20,145.00,143.80,143.80,1873
10-Feb-21,139.82,143.05,139.82,143.05,501693
08-Feb-21,139.00,140.81,139.00,140.81,50896

*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...