Cotação atual, histórico e gráfico do papel: E1TN34

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 E1TN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
09/09/2026	-1,05%	-1,61	152,24	155,39	152,09	155,39	5K	5
08/09/2026	2,57%	3,85	153,85	153,60	153,60	155,82	89K	64
04/09/2026	4,02%	5,80	150,00	146,81	146,81	150,00	183K	10
03/09/2026	0,99%	1,41	144,20	143,35	142,00	144,86	581K	6
02/09/2026	-0,59%	-0,85	142,79	142,48	142,10	143,49	32K	13
01/09/2026	-3,67%	-5,47	143,64	149,11	142,50	149,11	152K	23
31/08/2026	-0,79%	-1,18	149,11	149,03	148,50	149,82	71K	8
28/08/2026	-3,10%	-4,81	150,29	154,65	150,29	154,65	106K	4
27/08/2026	0,68%	1,04	155,10	159,39	154,67	159,44	522K	9
26/08/2026	2,78%	4,16	154,06	151,82	151,82	154,06	455K	8
25/08/2026	-0,43%	-0,65	149,90	151,22	149,86	151,93	127K	22
24/08/2026	-2,48%	-3,83	150,55	151,00	150,40	151,14	760K	7
21/08/2026	0,00%	0,00	154,38	155,42	154,38	155,42	21K	3
20/08/2026	-1,26%	-1,97	154,38	157,92	154,38	157,92	32K	187
19/08/2026	-2,56%	-4,10	156,35	162,06	155,99	162,06	6K	8
18/08/2026	-5,27%	-8,93	160,45	171,08	159,81	171,08	126K	9
17/08/2026	0,46%	0,77	169,38	168,61	167,90	169,74	174K	25
14/08/2026	0,20%	0,34	168,61	170,26	168,27	170,26	65K	14
13/08/2026	-1,02%	-1,73	168,27	168,31	168,27	169,77	208K	6
12/08/2026	0,43%	0,72	170,00	174,29	170,00	174,29	28K	5
11/08/2026	3,92%	6,39	169,28	169,01	168,97	169,85	2M	19
10/08/2026	-0,18%	-0,29	162,89	163,18	162,41	164,11	3M	11
07/08/2026	-0,01%	-0,02	163,18	163,20	162,56	164,32	65K	9
06/08/2026	-0,71%	-1,16	163,20	165,77	163,20	165,77	163K	12
05/08/2026	0,93%	1,52	164,36	162,84	162,77	165,26	841K	14
04/08/2026	3,26%	5,14	162,84	160,51	159,30	163,08	3M	27
03/08/2026	4,15%	6,29	157,70	150,10	150,10	158,18	653K	15
31/07/2026	7,64%	10,75	151,41	147,42	147,42	151,72	63K	69
30/07/2026	6,35%	8,40	140,66	138,00	137,50	140,66	810K	13
29/07/2026	-6,59%	-9,33	132,26	141,59	131,84	141,59	49K	26
28/07/2026	-2,09%	-3,02	141,59	145,00	137,50	145,00	317K	15
27/07/2026	-1,06%	-1,55	144,61	149,42	144,61	149,42	438	2
24/07/2026	-3,06%	-4,61	146,16	145,77	145,77	146,16	5K	4
23/07/2026	2,20%	3,25	150,77	147,56	147,56	151,92	388K	76
22/07/2026	0,82%	1,20	147,52	145,55	145,55	147,52	440	3
21/07/2026	0,58%	0,84	146,32	148,87	145,66	148,87	29K	77
20/07/2026	-1,41%	-2,08	145,48	147,50	145,48	147,50	252K	28
17/07/2026	2,15%	3,10	147,56	141,51	140,84	147,56	263K	10
16/07/2026	-3,69%	-5,53	144,46	146,01	143,40	146,85	5M	253
15/07/2026	-0,35%	-0,53	149,99	149,58	147,65	149,99	13K	6
14/07/2026	2,49%	3,66	150,52	149,13	148,27	150,52	17K	7
13/07/2026	-1,21%	-1,80	146,86	146,89	146,14	148,50	456K	15
10/07/2026	-1,55%	-2,34	148,66	152,00	147,35	152,00	63K	122
09/07/2026	2,80%	4,11	151,00	148,00	148,00	151,00	9K	9
08/07/2026	1,35%	1,95	146,89	143,13	143,13	146,89	27K	6
07/07/2026	-4,33%	-6,56	144,94	149,15	143,00	149,15	130K	20
06/07/2026	0,21%	0,31	151,50	152,00	151,50	154,40	7K	8
03/07/2026	2,13%	3,15	151,19	149,94	149,94	158,04	34K	8
02/07/2026	-3,91%	-6,03	148,04	151,13	146,51	151,13	60K	11
01/07/2026	-2,62%	-4,14	154,07	158,21	153,00	158,21	335K	12
30/06/2026	4,98%	7,50	158,21	152,22	151,68	158,21	29K	11
29/06/2026	1,89%	2,80	150,71	149,64	149,64	150,71	21K	3
26/06/2026	-4,54%	-7,03	147,91	148,21	147,05	148,67	23K	27
25/06/2026	3,64%	5,44	154,94	153,91	153,91	158,00	128K	26
24/06/2026	-0,82%	-1,23	149,50	151,37	148,86	153,15	25K	61
23/06/2026	-5,50%	-8,77	150,73	154,73	150,60	154,73	149K	14
22/06/2026	4,35%	6,65	159,50	155,90	155,90	160,00	1M	18
19/06/2026	-1,83%	-2,85	152,85	152,85	152,85	152,85	9K	1
18/06/2026	3,39%	5,11	155,70	155,56	155,32	157,20	1M	77
17/06/2026	1,10%	1,64	150,59	149,13	148,96	151,36	125K	16
16/06/2026	0,14%	0,21	148,95	151,75	148,48	151,75	292K	10
15/06/2026	4,98%	7,06	148,74	146,00	146,00	149,10	80K	9
12/06/2026	-1,58%	-2,27	141,68	143,86	141,41	143,86	86K	7
11/06/2026	3,85%	5,33	143,95	142,28	142,28	144,48	62K	7
10/06/2026	-5,76%	-8,47	138,62	145,36	138,62	145,89	257K	16
09/06/2026	-2,01%	-3,01	147,09	145,21	144,03	147,09	8K	7
08/06/2026	3,57%	5,18	150,10	149,40	149,03	150,10	200K	15
05/06/2026	-5,34%	-8,18	144,92	151,17	144,82	151,17	641K	16
03/06/2026	2,03%	3,04	153,10	150,55	150,55	153,50	77K	239
02/06/2026	5,51%	7,83	150,06	145,31	145,31	150,06	121K	79
01/06/2026	-1,91%	-2,77	142,23	145,00	142,23	145,17	334K	15
29/05/2026	0,31%	0,45	145,00	144,94	144,06	145,88	25K	10
28/05/2026	-1,18%	-1,72	144,55	144,57	144,07	146,30	318K	9
27/05/2026	0,62%	0,90	146,27	147,58	145,70	147,59	95K	8
26/05/2026	3,60%	5,05	145,37	147,34	143,40	147,34	461K	123
22/05/2026	2,65%	3,62	140,32	137,59	137,59	141,70	132K	241
21/05/2026	0,63%	0,85	136,70	136,49	135,90	137,18	99K	9
20/05/2026	1,26%	1,69	135,85	135,84	135,84	135,85	543	2
19/05/2026	-1,53%	-2,09	134,16	135,40	133,35	135,40	961K	17
18/05/2026	-5,41%	-7,79	136,25	136,75	134,94	136,75	226K	14
15/05/2026	-0,84%	-1,22	144,04	143,87	143,87	144,89	39K	6
14/05/2026	-0,68%	-0,99	145,26	146,25	143,90	146,25	66K	6
13/05/2026	4,48%	6,27	146,25	138,00	138,00	146,25	263K	8
12/05/2026	-4,43%	-6,49	139,98	141,57	139,04	141,57	218K	6
11/05/2026	3,87%	5,46	146,47	141,01	139,40	147,30	87K	15
08/05/2026	1,45%	2,01	141,01	141,45	139,97	141,77	34K	62
07/05/2026	-11,46%	-18,00	139,00	151,20	139,00	151,20	67K	30
06/05/2026	9,81%	14,02	157,00	150,13	144,26	157,00	161K	9
05/05/2026	-5,15%	-7,77	142,98	142,03	138,60	145,88	77K	102
04/05/2026	-1,86%	-2,85	150,75	153,60	150,47	159,23	5M	41
30/04/2026	4,91%	7,19	153,60	151,17	150,90	153,72	100K	62
29/04/2026	-0,73%	-1,08	146,41	147,49	146,29	147,49	5K	3
28/04/2026	-0,58%	-0,86	147,49	143,43	143,43	147,49	568K	4
27/04/2026	-2,23%	-3,38	148,35	149,96	147,00	149,96	232K	8
24/04/2026	3,21%	4,72	151,73	153,45	151,73	154,35	228K	6
22/04/2026	1,65%	2,39	147,01	145,85	145,85	148,15	203K	8
20/04/2026	0,00%	0,00	144,62	144,35	143,78	145,00	13K	55
17/04/2026	3,19%	4,47	144,62	140,50	140,50	145,04	341K	15
16/04/2026	-0,22%	-0,31	140,15	140,01	139,89	140,57	22K	4
15/04/2026	-2,16%	-3,10	140,46	139,96	139,96	140,46	8K	3
14/04/2026	0,03%	0,05	143,56	143,83	143,56	143,83	239K	6
13/04/2026	-0,60%	-0,86	143,51	142,66	142,66	143,78	52K	4
10/04/2026	-0,47%	-0,68	144,37	144,16	144,15	145,05	141K	4
09/04/2026	2,89%	4,07	145,05	141,87	141,87	145,13	320K	76
08/04/2026	4,42%	5,97	140,98	140,88	139,72	140,98	334K	8
07/04/2026	1,12%	1,49	135,01	133,13	132,84	135,04	12K	70
06/04/2026	0,15%	0,20	133,52	133,02	133,02	133,52	26K	36
02/04/2026	-1,20%	-1,62	133,32	133,64	133,25	133,64	400	3
01/04/2026	3,80%	4,94	134,94	130,00	130,00	135,35	41K	6
31/03/2026	0,52%	0,67	130,00	130,28	130,00	132,64	36K	10
30/03/2026	-3,14%	-4,19	129,33	134,30	128,67	134,30	2K	6
27/03/2026	0,39%	0,52	133,52	135,08	133,52	135,08	313K	6
26/03/2026	-5,23%	-7,34	133,00	139,96	133,00	139,96	268K	10
25/03/2026	-0,24%	-0,34	140,34	142,49	140,34	142,49	12K	3
24/03/2026	3,57%	4,85	140,68	136,11	136,11	140,68	33K	5
23/03/2026	0,72%	0,97	135,83	136,35	135,83	136,35	2K	2
20/03/2026	0,63%	0,85	134,86	134,57	134,57	136,40	1M	5
19/03/2026	-0,71%	-0,96	134,01	134,01	134,01	134,01	134	1
18/03/2026	-0,21%	-0,28	134,97	136,61	134,97	136,61	718K	5
17/03/2026	0,73%	0,98	135,25	136,07	135,25	136,07	677	2
16/03/2026	0,25%	0,34	134,27	135,64	134,27	135,94	310K	8
13/03/2026	2,20%	2,88	133,93	130,10	129,28	135,46	148K	14
12/03/2026	-0,14%	-0,19	131,05	130,35	130,26	131,30	253K	47
11/03/2026	-1,84%	-2,46	131,24	131,96	131,24	133,70	29K	6
10/03/2026	2,62%	3,41	133,70	134,75	133,30	134,75	57K	18
09/03/2026	-0,41%	-0,53	130,29	129,90	129,42	131,05	487K	32
06/03/2026	6,87%	8,41	130,82	131,41	130,52	132,18	6K	11
05/03/2026	-7,95%	-10,57	122,41	133,22	122,41	135,46	87K	13
04/03/2026	-1,20%	-1,62	132,98	133,00	132,87	133,00	2K	4
03/03/2026	-3,66%	-5,11	134,60	137,04	134,60	137,04	4K	6
02/03/2026	2,22%	3,04	139,71	137,50	137,50	139,71	62K	7
27/02/2026	0,92%	1,25	136,67	136,61	136,61	136,67	50K	2
26/02/2026	-1,58%	-2,17	135,42	136,60	133,23	136,60	19K	5
25/02/2026	-	-	137,59	139,20	137,57	139,20	65K	7

Date,Open,High,Low,Close,Volume
09-Sep-26,155.39,155.39,152.09,152.24,5029
08-Sep-26,153.60,155.82,153.60,153.85,89037
04-Sep-26,146.81,150.00,146.81,150.00,183406
03-Sep-26,143.35,144.86,142.00,144.20,581137
02-Sep-26,142.48,143.49,142.10,142.79,32309
01-Sep-26,149.11,149.11,142.50,143.64,152286
31-Aug-26,149.03,149.82,148.50,149.11,71099
28-Aug-26,154.65,154.65,150.29,150.29,106021
27-Aug-26,159.39,159.44,154.67,155.10,521899
26-Aug-26,151.82,154.06,151.82,154.06,455420
25-Aug-26,151.22,151.93,149.86,149.90,127150
24-Aug-26,151.00,151.14,150.40,150.55,760500
21-Aug-26,155.42,155.42,154.38,154.38,21436
20-Aug-26,157.92,157.92,154.38,154.38,31763
19-Aug-26,162.06,162.06,155.99,156.35,5511
18-Aug-26,171.08,171.08,159.81,160.45,125687
17-Aug-26,168.61,169.74,167.90,169.38,174404
14-Aug-26,170.26,170.26,168.27,168.61,65226
13-Aug-26,168.31,169.77,168.27,168.27,208325
12-Aug-26,174.29,174.29,170.00,170.00,27602
11-Aug-26,169.01,169.85,168.97,169.28,1513166
10-Aug-26,163.18,164.11,162.41,162.89,2879328
07-Aug-26,163.20,164.32,162.56,163.18,65373
06-Aug-26,165.77,165.77,163.20,163.20,163289
05-Aug-26,162.84,165.26,162.77,164.36,841068
04-Aug-26,160.51,163.08,159.30,162.84,3102615
03-Aug-26,150.10,158.18,150.10,157.70,653241
31-Jul-26,147.42,151.72,147.42,151.41,63244
30-Jul-26,138.00,140.66,137.50,140.66,810415
29-Jul-26,141.59,141.59,131.84,132.26,49334
28-Jul-26,145.00,145.00,137.50,141.59,316694
27-Jul-26,149.42,149.42,144.61,144.61,438
24-Jul-26,145.77,146.16,145.77,146.16,5251
23-Jul-26,147.56,151.92,147.56,150.77,388013
22-Jul-26,145.55,147.52,145.55,147.52,440
21-Jul-26,148.87,148.87,145.66,146.32,28688
20-Jul-26,147.50,147.50,145.48,145.48,252471
17-Jul-26,141.51,147.56,140.84,147.56,263047
16-Jul-26,146.01,146.85,143.40,144.46,5329876
15-Jul-26,149.58,149.99,147.65,149.99,13006
14-Jul-26,149.13,150.52,148.27,150.52,16588
13-Jul-26,146.89,148.50,146.14,146.86,456273
10-Jul-26,152.00,152.00,147.35,148.66,63169
09-Jul-26,148.00,151.00,148.00,151.00,9003
08-Jul-26,143.13,146.89,143.13,146.89,26896
07-Jul-26,149.15,149.15,143.00,144.94,129920
06-Jul-26,152.00,154.40,151.50,151.50,7011
03-Jul-26,149.94,158.04,149.94,151.19,34186
02-Jul-26,151.13,151.13,146.51,148.04,59744
01-Jul-26,158.21,158.21,153.00,154.07,335251
30-Jun-26,152.22,158.21,151.68,158.21,28891
29-Jun-26,149.64,150.71,149.64,150.71,20759
26-Jun-26,148.21,148.67,147.05,147.91,22684
25-Jun-26,153.91,158.00,153.91,154.94,128050
24-Jun-26,151.37,153.15,148.86,149.50,25163
23-Jun-26,154.73,154.73,150.60,150.73,149163
22-Jun-26,155.90,160.00,155.90,159.50,1099518
19-Jun-26,152.85,152.85,152.85,152.85,9018
18-Jun-26,155.56,157.20,155.32,155.70,1428948
17-Jun-26,149.13,151.36,148.96,150.59,124834
16-Jun-26,151.75,151.75,148.48,148.95,292499
15-Jun-26,146.00,149.10,146.00,148.74,80370
12-Jun-26,143.86,143.86,141.41,141.68,85796
11-Jun-26,142.28,144.48,142.28,143.95,62247
10-Jun-26,145.36,145.89,138.62,138.62,256925
09-Jun-26,145.21,147.09,144.03,147.09,8016
08-Jun-26,149.40,150.10,149.03,150.10,199975
05-Jun-26,151.17,151.17,144.82,144.92,641330
03-Jun-26,150.55,153.50,150.55,153.10,76699
02-Jun-26,145.31,150.06,145.31,150.06,121005
01-Jun-26,145.00,145.17,142.23,142.23,334307
29-May-26,144.94,145.88,144.06,145.00,25405
28-May-26,144.57,146.30,144.07,144.55,317506
27-May-26,147.58,147.59,145.70,146.27,95124
26-May-26,147.34,147.34,143.40,145.37,461452
22-May-26,137.59,141.70,137.59,140.32,132155
21-May-26,136.49,137.18,135.90,136.70,99149
20-May-26,135.84,135.85,135.84,135.85,543
19-May-26,135.40,135.40,133.35,134.16,961416
18-May-26,136.75,136.75,134.94,136.25,226120
15-May-26,143.87,144.89,143.87,144.04,38738
14-May-26,146.25,146.25,143.90,145.26,65781
13-May-26,138.00,146.25,138.00,146.25,263004
12-May-26,141.57,141.57,139.04,139.98,217906
11-May-26,141.01,147.30,139.40,146.47,86693
08-May-26,141.45,141.77,139.97,141.01,33958
07-May-26,151.20,151.20,139.00,139.00,66623
06-May-26,150.13,157.00,144.26,157.00,161286
05-May-26,142.03,145.88,138.60,142.98,77406
04-May-26,153.60,159.23,150.47,150.75,4951589
30-Apr-26,151.17,153.72,150.90,153.60,99967
29-Apr-26,147.49,147.49,146.29,146.41,4682
28-Apr-26,143.43,147.49,143.43,147.49,567707
27-Apr-26,149.96,149.96,147.00,148.35,231983
24-Apr-26,153.45,154.35,151.73,151.73,228231
22-Apr-26,145.85,148.15,145.85,147.01,203233
20-Apr-26,144.35,145.00,143.78,144.62,12702
17-Apr-26,140.50,145.04,140.50,144.62,341045
16-Apr-26,140.01,140.57,139.89,140.15,21591
15-Apr-26,139.96,140.46,139.96,140.46,7858
14-Apr-26,143.83,143.83,143.56,143.56,238678
13-Apr-26,142.66,143.78,142.66,143.51,51950
10-Apr-26,144.16,145.05,144.15,144.37,140840
09-Apr-26,141.87,145.13,141.87,145.05,320015
08-Apr-26,140.88,140.98,139.72,140.98,334184
07-Apr-26,133.13,135.04,132.84,135.01,11933
06-Apr-26,133.02,133.52,133.02,133.52,26348
02-Apr-26,133.64,133.64,133.25,133.32,400
01-Apr-26,130.00,135.35,130.00,134.94,41274
31-Mar-26,130.28,132.64,130.00,130.00,35847
30-Mar-26,134.30,134.30,128.67,129.33,2081
27-Mar-26,135.08,135.08,133.52,133.52,312713
26-Mar-26,139.96,139.96,133.00,133.00,267537
25-Mar-26,142.49,142.49,140.34,140.34,11538
24-Mar-26,136.11,140.68,136.11,140.68,32534
23-Mar-26,136.35,136.35,135.83,135.83,2449
20-Mar-26,134.57,136.40,134.57,134.86,1236269
19-Mar-26,134.01,134.01,134.01,134.01,134
18-Mar-26,136.61,136.61,134.97,134.97,718399
17-Mar-26,136.07,136.07,135.25,135.25,677
16-Mar-26,135.64,135.94,134.27,134.27,309784
13-Mar-26,130.10,135.46,129.28,133.93,147712
12-Mar-26,130.35,131.30,130.26,131.05,253132
11-Mar-26,131.96,133.70,131.24,131.24,28845
10-Mar-26,134.75,134.75,133.30,133.70,56517
09-Mar-26,129.90,131.05,129.42,130.29,486943
06-Mar-26,131.41,132.18,130.52,130.82,6149
05-Mar-26,133.22,135.46,122.41,122.41,87101
04-Mar-26,133.00,133.00,132.87,132.98,2393
03-Mar-26,137.04,137.04,134.60,134.60,3674
02-Mar-26,137.50,139.71,137.50,139.71,61688
27-Feb-26,136.61,136.67,136.61,136.67,50135
26-Feb-26,136.60,136.60,133.23,135.42,18929
25-Feb-26,139.20,139.20,137.57,137.59,64707

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: E1TN34