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
15/04/2024	3,55%	4,00	116,80	116,80	116,80	116,80	5K	2
09/04/2024	-3,49%	-4,08	112,80	112,80	112,80	112,80	225	1
08/04/2024	4,89%	5,45	116,88	118,56	116,88	118,56	429K	29
02/04/2024	-0,59%	-0,66	111,43	111,43	111,43	111,43	111	1
28/03/2024	0,30%	0,33	112,09	112,09	112,09	112,09	112	1
26/03/2024	-1,03%	-1,16	111,76	111,50	111,50	111,76	11K	2
22/03/2024	4,56%	4,92	112,92	112,92	112,92	112,92	1K	2
19/03/2024	0,00%	0,00	108,00	108,00	108,00	108,00	216	1
18/03/2024	1,17%	1,25	108,00	108,00	108,00	108,00	432	1
15/03/2024	0,14%	0,15	106,75	106,75	106,75	106,75	213	1
14/03/2024	2,44%	2,54	106,60	106,70	106,60	106,70	4M	4

11/03/2024	-1,83%	-1,94	104,06	105,75	103,18	105,75	52K	7
07/03/2024	1,10%	1,15	106,00	104,85	104,85	106,01	679K	5
06/03/2024	2,16%	2,22	104,85	104,76	104,76	104,85	5K	2
05/03/2024	-1,32%	-1,37	102,63	103,30	102,63	103,30	22K	4
04/03/2024	1,21%	1,24	104,00	104,00	104,00	104,00	104	1
29/02/2024	1,04%	1,06	102,76	102,76	102,76	102,76	102	1
28/02/2024	-0,59%	-0,60	101,70	101,30	101,30	101,70	28K	3
26/02/2024	1,79%	1,80	102,30	102,20	102,20	102,30	511	2
22/02/2024	1,21%	1,20	100,50	100,18	100,10	100,90	23K	101
19/02/2024	-0,40%	-0,40	99,30	99,30	99,30	99,30	198	1
16/02/2024	2,68%	2,60	99,70	98,50	98,50	99,70	1K	2
15/02/2024	-1,42%	-1,40	97,10	97,10	97,10	97,10	5K	1
09/02/2024	1,03%	1,00	98,50	98,50	98,50	98,50	98	1
07/02/2024	1,99%	1,90	97,50	97,50	97,50	97,50	292	1
06/02/2024	0,00%	0,00	95,60	95,60	95,60	95,60	2K	2
05/02/2024	-0,45%	-0,43	95,60	96,10	95,60	96,10	191	2
02/02/2024	4,10%	3,78	96,03	96,03	96,03	96,16	4K	3
01/02/2024	5,45%	4,77	92,25	91,71	91,71	92,25	144K	4
31/01/2024	1,67%	1,44	87,48	87,48	87,48	87,48	87	1
25/01/2024	0,69%	0,59	86,04	86,04	86,04	86,04	86	1
24/01/2024	2,41%	2,01	85,45	85,45	85,45	85,45	433K	2
17/01/2024	-0,76%	-0,64	83,44	83,44	83,44	83,44	2K	1
10/01/2024	3,03%	2,47	84,08	84,08	84,08	84,08	4K	2
08/01/2024	-0,57%	-0,47	81,61	81,61	81,61	81,61	363K	1
03/01/2024	-0,68%	-0,56	82,08	82,72	81,76	82,88	52K	23
26/12/2023	1,04%	0,85	82,64	82,64	82,64	82,64	165	1
21/12/2023	-1,22%	-1,01	81,79	81,84	81,79	81,85	8M	5
18/12/2023	-1,16%	-0,97	82,80	83,52	82,64	84,00	100K	1.079
15/12/2023	5,42%	4,31	83,77	83,77	83,77	83,77	344K	1
05/12/2023	-1,08%	-0,87	79,46	80,24	79,12	80,24	24K	97
04/12/2023	-0,46%	-0,37	80,33	79,08	79,08	80,33	218K	3
01/12/2023	2,19%	1,73	80,70	80,70	80,70	80,70	11K	1
29/11/2023	-1,51%	-1,21	78,97	78,97	78,97	78,97	350K	1
27/11/2023	1,25%	0,99	80,18	77,61	77,61	80,18	694K	11
22/11/2023	0,00%	0,00	79,19	79,19	79,19	79,19	79	1
21/11/2023	1,09%	0,85	79,19	79,19	79,19	79,19	230K	1
20/11/2023	-1,42%	-1,13	78,34	78,64	78,17	78,81	45K	570
17/11/2023	0,54%	0,43	79,47	79,04	79,04	79,78	238	3
16/11/2023	0,00%	0,00	79,04	79,04	79,04	79,04	79	1
14/11/2023	1,75%	1,36	79,04	77,68	77,68	79,04	234	2
13/11/2023	2,70%	2,04	77,68	77,60	76,95	78,08	32K	401
08/11/2023	6,00%	4,28	75,64	65,34	65,34	75,64	140	2
30/10/2023	1,80%	1,26	71,36	70,35	70,35	71,36	572K	3
26/10/2023	0,00%	0,00	70,10	70,10	70,10	70,10	70	1
25/10/2023	-1,21%	-0,86	70,10	70,96	70,10	70,96	141	2
24/10/2023	1,30%	0,91	70,96	70,96	70,96	70,96	466K	1
23/10/2023	0,57%	0,40	70,05	70,05	70,05	70,05	46K	1
20/10/2023	-8,26%	-6,27	69,65	69,65	69,65	69,65	8K	1
17/10/2023	0,42%	0,32	75,92	75,92	75,92	75,92	758K	1
13/10/2023	-0,74%	-0,56	75,60	75,60	75,60	75,60	17K	1
11/10/2023	-1,89%	-1,47	76,16	76,16	76,16	76,16	304	1
09/10/2023	1,19%	0,91	77,63	77,63	77,63	77,63	21K	1
06/10/2023	1,74%	1,31	76,72	76,72	76,72	76,72	153	1
05/10/2023	-1,81%	-1,39	75,41	75,41	75,41	75,41	1M	1
04/10/2023	0,04%	0,03	76,80	76,80	76,80	76,80	76	1
03/10/2023	-1,50%	-1,17	76,77	76,77	76,77	76,77	7K	1
28/09/2023	0,93%	0,72	77,94	77,94	77,94	77,94	677K	1
27/09/2023	2,43%	1,83	77,22	76,45	76,45	77,22	34K	4
26/09/2023	-0,13%	-0,10	75,39	75,39	75,39	75,39	75	1
20/09/2023	0,99%	0,74	75,49	75,49	75,49	75,49	75	1
19/09/2023	-2,21%	-1,69	74,75	74,75	74,75	74,75	74	1
18/09/2023	1,54%	1,16	76,44	75,28	75,28	76,44	32K	5
15/09/2023	-3,09%	-2,40	75,28	75,28	75,12	75,28	9K	3
14/09/2023	0,00%	0,00	77,68	77,68	77,68	77,68	77	1
13/09/2023	-3,62%	-2,92	77,68	80,60	77,68	80,60	549	2
12/09/2023	-3,81%	-3,19	80,60	80,60	80,60	80,60	353K	1
11/09/2023	0,00%	0,00	83,79	83,79	83,79	83,79	83	1
08/09/2023	2,57%	2,10	83,79	83,79	83,79	83,79	83	1
06/09/2023	0,54%	0,44	81,69	81,69	81,69	81,69	4M	1
05/09/2023	0,12%	0,10	81,25	81,25	81,25	81,25	81	1
04/09/2023	5,71%	4,38	81,15	81,42	81,15	81,42	325	2
22/08/2023	0,01%	0,01	76,77	76,70	76,70	76,77	21K	2
21/08/2023	-0,71%	-0,55	76,76	76,42	75,81	76,78	40K	63
18/08/2023	0,00%	0,00	77,31	77,31	77,31	77,31	231	1
16/08/2023	-0,37%	-0,29	77,31	77,37	77,31	77,37	24K	3
15/08/2023	0,35%	0,27	77,60	77,56	77,56	77,60	853	2
14/08/2023	2,76%	2,08	77,33	77,33	77,33	77,33	425K	1
10/08/2023	-2,69%	-2,08	75,25	75,25	75,25	75,25	75	1
07/08/2023	0,90%	0,69	77,33	77,33	77,33	77,33	243K	2
03/08/2023	1,38%	1,04	76,64	76,64	76,64	76,64	76	1
02/08/2023	0,84%	0,63	75,60	75,60	75,60	75,60	75	1
01/08/2023	9,30%	6,38	74,97	72,24	72,24	75,13	52K	504
27/07/2023	-1,76%	-1,23	68,59	68,59	68,59	68,59	1M	1
25/07/2023	-2,69%	-1,93	69,82	69,86	69,31	70,09	45K	611
19/07/2023	1,53%	1,08	71,75	71,75	71,75	71,75	71	1
17/07/2023	1,28%	0,89	70,67	70,82	70,67	70,82	362K	2
14/07/2023	0,17%	0,12	69,78	69,78	69,78	69,78	12K	1
12/07/2023	2,35%	1,60	69,66	70,08	69,66	70,15	411K	22
28/06/2023	2,64%	1,75	68,06	68,06	68,06	68,06	371K	1
23/06/2023	-0,50%	-0,33	66,31	66,23	66,08	66,78	100K	380
22/06/2023	0,35%	0,23	66,64	66,65	66,64	66,65	200K	3
21/06/2023	-1,12%	-0,75	66,41	66,41	66,41	66,41	57K	1
15/06/2023	0,00%	0,00	67,16	66,40	66,40	67,16	9K	2
13/06/2023	4,71%	3,02	67,16	67,06	67,06	67,16	11K	2
06/06/2023	-0,31%	-0,20	64,14	64,14	64,14	64,14	19K	1
31/05/2023	-1,17%	-0,76	64,34	64,34	64,34	64,34	18K	1
26/05/2023	2,54%	1,61	65,10	65,10	65,10	65,10	65	1
25/05/2023	6,83%	4,06	63,49	63,48	63,48	63,49	32K	2
24/05/2023	-2,54%	-1,55	59,43	60,98	59,43	60,98	11K	2
23/05/2023	1,45%	0,87	60,98	60,98	60,98	60,98	395K	2
17/05/2023	0,96%	0,57	60,11	59,62	59,62	60,11	267K	2
15/05/2023	0,51%	0,30	59,54	58,92	58,92	59,54	3K	2
11/05/2023	-0,13%	-0,08	59,24	59,24	59,24	59,24	266K	1
10/05/2023	-2,50%	-1,52	59,32	59,70	59,32	59,70	119	2
09/05/2023	0,00%	0,00	60,84	60,84	60,84	60,84	60	1
08/05/2023	1,13%	0,68	60,84	68,32	60,13	68,32	831	4
04/05/2023	-4,31%	-2,71	60,16	61,18	60,16	61,18	282K	3
03/05/2023	4,26%	2,57	62,87	63,54	62,87	63,54	253	2
02/05/2023	0,58%	0,35	60,30	60,32	60,30	60,32	422	2
28/04/2023	1,75%	1,03	59,95	59,91	59,70	59,95	898	3
24/04/2023	0,44%	0,26	58,92	58,69	58,69	58,92	299K	2
20/04/2023	1,61%	0,93	58,66	58,66	58,66	58,66	15K	1
17/04/2023	1,60%	0,91	57,73	57,73	57,73	57,73	34K	1
14/04/2023	1,81%	1,01	56,82	56,88	56,82	56,88	324K	2
13/04/2023	-1,12%	-0,63	55,81	55,81	55,81	55,81	20K	1
11/04/2023	-0,39%	-0,22	56,44	56,44	56,44	56,44	56	1
06/04/2023	-1,63%	-0,94	56,66	56,66	56,66	56,66	169	1
05/04/2023	-6,69%	-4,13	57,60	57,61	57,60	57,61	462K	2
03/04/2023	0,24%	0,15	61,73	61,58	61,58	61,73	184	2
31/03/2023	-0,55%	-0,34	61,58	61,90	61,58	61,90	18K	2
30/03/2023	1,33%	0,81	61,92	61,92	61,92	61,92	61	1
27/03/2023	-1,08%	-0,67	61,11	61,11	61,11	61,11	611	1
23/03/2023	-	-	61,78	61,78	61,78	61,78	680K	1

Date,Open,High,Low,Close,Volume
15-Apr-24,116.80,116.80,116.80,116.80,4788
09-Apr-24,112.80,112.80,112.80,112.80,225
08-Apr-24,118.56,118.56,116.88,116.88,429032
02-Apr-24,111.43,111.43,111.43,111.43,111
28-Mar-24,112.09,112.09,112.09,112.09,112
26-Mar-24,111.50,111.76,111.50,111.76,11170
22-Mar-24,112.92,112.92,112.92,112.92,1242
19-Mar-24,108.00,108.00,108.00,108.00,216
18-Mar-24,108.00,108.00,108.00,108.00,432
15-Mar-24,106.75,106.75,106.75,106.75,213
14-Mar-24,106.70,106.70,106.60,106.60,3932514
11-Mar-24,105.75,105.75,103.18,104.06,52036
07-Mar-24,104.85,106.01,104.85,106.00,678810
06-Mar-24,104.76,104.85,104.76,104.85,5342
05-Mar-24,103.30,103.30,102.63,102.63,21583
04-Mar-24,104.00,104.00,104.00,104.00,104
29-Feb-24,102.76,102.76,102.76,102.76,102
28-Feb-24,101.30,101.70,101.30,101.70,28282
26-Feb-24,102.20,102.30,102.20,102.30,511
22-Feb-24,100.18,100.90,100.10,100.50,23091
19-Feb-24,99.30,99.30,99.30,99.30,198
16-Feb-24,98.50,99.70,98.50,99.70,1388
15-Feb-24,97.10,97.10,97.10,97.10,4855
09-Feb-24,98.50,98.50,98.50,98.50,98
07-Feb-24,97.50,97.50,97.50,97.50,292
06-Feb-24,95.60,95.60,95.60,95.60,2485
05-Feb-24,96.10,96.10,95.60,95.60,191
02-Feb-24,96.03,96.16,96.03,96.03,3746
01-Feb-24,91.71,92.25,91.71,92.25,143894
31-Jan-24,87.48,87.48,87.48,87.48,87
25-Jan-24,86.04,86.04,86.04,86.04,86
24-Jan-24,85.45,85.45,85.45,85.45,432718
17-Jan-24,83.44,83.44,83.44,83.44,1919
10-Jan-24,84.08,84.08,84.08,84.08,4288
08-Jan-24,81.61,81.61,81.61,81.61,363082
03-Jan-24,82.72,82.88,81.76,82.08,51810
26-Dec-23,82.64,82.64,82.64,82.64,165
21-Dec-23,81.84,81.85,81.79,81.79,8002934
18-Dec-23,83.52,84.00,82.64,82.80,100163
15-Dec-23,83.77,83.77,83.77,83.77,343959
05-Dec-23,80.24,80.24,79.12,79.46,23891
04-Dec-23,79.08,80.33,79.08,80.33,218393
01-Dec-23,80.70,80.70,80.70,80.70,10894
29-Nov-23,78.97,78.97,78.97,78.97,350468
27-Nov-23,77.61,80.18,77.61,80.18,693780
22-Nov-23,79.19,79.19,79.19,79.19,79
21-Nov-23,79.19,79.19,79.19,79.19,230126
20-Nov-23,78.64,78.81,78.17,78.34,44728
17-Nov-23,79.04,79.78,79.04,79.47,238
16-Nov-23,79.04,79.04,79.04,79.04,79
14-Nov-23,77.68,79.04,77.68,79.04,234
13-Nov-23,77.60,78.08,76.95,77.68,31521
08-Nov-23,65.34,75.64,65.34,75.64,140
30-Oct-23,70.35,71.36,70.35,71.36,572020
26-Oct-23,70.10,70.10,70.10,70.10,70
25-Oct-23,70.96,70.96,70.10,70.10,141
24-Oct-23,70.96,70.96,70.96,70.96,465852
23-Oct-23,70.05,70.05,70.05,70.05,46162
20-Oct-23,69.65,69.65,69.65,69.65,8288
17-Oct-23,75.92,75.92,75.92,75.92,758061
13-Oct-23,75.60,75.60,75.60,75.60,17085
11-Oct-23,76.16,76.16,76.16,76.16,304
09-Oct-23,77.63,77.63,77.63,77.63,21348
06-Oct-23,76.72,76.72,76.72,76.72,153
05-Oct-23,75.41,75.41,75.41,75.41,1042920
04-Oct-23,76.80,76.80,76.80,76.80,76
03-Oct-23,76.77,76.77,76.77,76.77,6755
28-Sep-23,77.94,77.94,77.94,77.94,676675
27-Sep-23,76.45,77.22,76.45,77.22,34205
26-Sep-23,75.39,75.39,75.39,75.39,75
20-Sep-23,75.49,75.49,75.49,75.49,75
19-Sep-23,74.75,74.75,74.75,74.75,74
18-Sep-23,75.28,76.44,75.28,76.44,31791
15-Sep-23,75.28,75.28,75.12,75.28,9027
14-Sep-23,77.68,77.68,77.68,77.68,77
13-Sep-23,80.60,80.60,77.68,77.68,549
12-Sep-23,80.60,80.60,80.60,80.60,352786
11-Sep-23,83.79,83.79,83.79,83.79,83
08-Sep-23,83.79,83.79,83.79,83.79,83
06-Sep-23,81.69,81.69,81.69,81.69,3928227
05-Sep-23,81.25,81.25,81.25,81.25,81
04-Sep-23,81.42,81.42,81.15,81.15,325
22-Aug-23,76.70,76.77,76.70,76.77,21188
21-Aug-23,76.42,76.78,75.81,76.76,40478
18-Aug-23,77.31,77.31,77.31,77.31,231
16-Aug-23,77.37,77.37,77.31,77.31,23519
15-Aug-23,77.56,77.60,77.56,77.60,853
14-Aug-23,77.33,77.33,77.33,77.33,425392
10-Aug-23,75.25,75.25,75.25,75.25,75
07-Aug-23,77.33,77.33,77.33,77.33,243280
03-Aug-23,76.64,76.64,76.64,76.64,76
02-Aug-23,75.60,75.60,75.60,75.60,75
01-Aug-23,72.24,75.13,72.24,74.97,52050
27-Jul-23,68.59,68.59,68.59,68.59,1084888
25-Jul-23,69.86,70.09,69.31,69.82,45262
19-Jul-23,71.75,71.75,71.75,71.75,71
17-Jul-23,70.82,70.82,70.67,70.67,361901
14-Jul-23,69.78,69.78,69.78,69.78,12420
12-Jul-23,70.08,70.15,69.66,69.66,411401
28-Jun-23,68.06,68.06,68.06,68.06,371199
23-Jun-23,66.23,66.78,66.08,66.31,99540
22-Jun-23,66.65,66.65,66.64,66.64,199749
21-Jun-23,66.41,66.41,66.41,66.41,57378
15-Jun-23,66.40,67.16,66.40,67.16,9430
13-Jun-23,67.06,67.16,67.06,67.16,11266
06-Jun-23,64.14,64.14,64.14,64.14,18857
31-May-23,64.34,64.34,64.34,64.34,17693
26-May-23,65.10,65.10,65.10,65.10,65
25-May-23,63.48,63.49,63.48,63.49,32311
24-May-23,60.98,60.98,59.43,59.43,10781
23-May-23,60.98,60.98,60.98,60.98,394540
17-May-23,59.62,60.11,59.62,60.11,267068
15-May-23,58.92,59.54,58.92,59.54,2976
11-May-23,59.24,59.24,59.24,59.24,265809
10-May-23,59.70,59.70,59.32,59.32,119
09-May-23,60.84,60.84,60.84,60.84,60
08-May-23,68.32,68.32,60.13,60.84,831
04-May-23,61.18,61.18,60.16,60.16,281661
03-May-23,63.54,63.54,62.87,62.87,253
02-May-23,60.32,60.32,60.30,60.30,422
28-Apr-23,59.91,59.95,59.70,59.95,898
24-Apr-23,58.69,58.92,58.69,58.92,299495
20-Apr-23,58.66,58.66,58.66,58.66,14899
17-Apr-23,57.73,57.73,57.73,57.73,33829
14-Apr-23,56.88,56.88,56.82,56.82,323987
13-Apr-23,55.81,55.81,55.81,55.81,19700
11-Apr-23,56.44,56.44,56.44,56.44,56
06-Apr-23,56.66,56.66,56.66,56.66,169
05-Apr-23,57.61,57.61,57.60,57.60,461858
03-Apr-23,61.58,61.73,61.58,61.73,184
31-Mar-23,61.90,61.90,61.58,61.58,18233
30-Mar-23,61.92,61.92,61.92,61.92,61
27-Mar-23,61.11,61.11,61.11,61.11,611
23-Mar-23,61.78,61.78,61.78,61.78,680321

*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