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
04/04/2025	-0,65%	-0,68	103,60	102,19	99,47	103,60	141K	15
03/04/2025	-4,72%	-5,17	104,28	107,36	104,28	107,36	91K	12
02/04/2025	-2,45%	-2,75	109,45	109,45	109,45	109,45	109	1
01/04/2025	1,59%	1,76	112,20	111,55	109,85	113,00	296K	136
31/03/2025	-1,78%	-2,00	110,44	110,44	110,44	110,44	1K	1
28/03/2025	-3,40%	-3,96	112,44	114,00	112,05	114,20	26K	47
27/03/2025	-0,72%	-0,84	116,40	117,24	115,44	117,24	55K	14

26/03/2025	-4,22%	-5,16	117,24	118,53	116,74	118,53	31K	5
25/03/2025	-1,67%	-2,08	122,40	122,11	121,04	122,40	1M	15
24/03/2025	4,00%	4,79	124,48	123,20	123,20	124,83	45K	8
21/03/2025	0,83%	0,99	119,69	119,06	119,06	120,26	69K	10
20/03/2025	-0,69%	-0,82	118,70	115,74	115,74	118,70	40K	5
19/03/2025	1,12%	1,32	119,52	118,80	118,08	119,52	29K	5
18/03/2025	-3,05%	-3,72	118,20	121,92	117,18	121,92	30K	9
17/03/2025	1,40%	1,68	121,92	119,66	119,66	121,92	41K	123
14/03/2025	2,50%	2,93	120,24	118,48	117,87	120,24	766K	406
13/03/2025	-3,28%	-3,98	117,31	118,11	117,31	118,11	2K	3
12/03/2025	3,32%	3,90	121,29	121,26	120,66	121,58	763K	6
11/03/2025	1,56%	1,80	117,39	114,60	114,36	117,77	123K	11
10/03/2025	-0,61%	-0,71	115,59	116,30	113,90	116,30	270K	7
07/03/2025	2,13%	2,42	116,30	110,29	110,29	116,48	22K	21
06/03/2025	-3,16%	-3,72	113,88	117,98	112,90	117,98	807K	1.781
05/03/2025	-4,11%	-5,04	117,60	117,80	117,60	117,80	18K	2
28/02/2025	-1,54%	-1,92	122,64	123,31	119,99	123,31	36K	12
27/02/2025	1,05%	1,30	124,56	122,93	122,76	124,56	14K	3
26/02/2025	4,57%	5,39	123,26	122,54	122,54	123,28	96K	5
25/02/2025	-1,58%	-1,89	117,87	119,08	116,76	119,08	7K	5
24/02/2025	-1,29%	-1,56	119,76	118,68	118,68	119,85	190K	6
21/02/2025	-2,99%	-3,74	121,32	122,99	121,32	122,99	8K	6
20/02/2025	-0,33%	-0,42	125,06	126,36	125,00	126,36	69K	40
19/02/2025	-1,34%	-1,71	125,48	125,22	125,22	125,48	14K	2
18/02/2025	1,61%	2,02	127,19	126,49	126,39	128,53	12K	7
17/02/2025	-0,34%	-0,43	125,17	125,17	125,17	125,17	3K	2
14/02/2025	-2,61%	-3,36	125,60	125,72	125,60	126,04	565K	3
13/02/2025	1,86%	2,36	128,96	128,96	128,96	128,96	6K	1
12/02/2025	-1,33%	-1,71	126,60	127,81	126,60	127,81	11K	6
11/02/2025	-2,47%	-3,25	128,31	130,02	128,31	130,02	495K	5
10/02/2025	1,45%	1,88	131,56	128,57	128,57	131,56	786	2
07/02/2025	0,26%	0,33	129,68	130,39	129,01	130,39	31K	97
06/02/2025	-0,50%	-0,65	129,35	132,30	129,35	133,05	26K	6
05/02/2025	0,50%	0,65	130,00	129,46	129,46	130,04	85K	14
04/02/2025	-1,92%	-2,53	129,35	130,97	129,35	132,00	37K	207
03/02/2025	-3,38%	-4,61	131,88	132,17	130,90	133,98	218K	99
31/01/2025	0,21%	0,29	136,49	136,90	136,49	137,25	21K	3
30/01/2025	4,14%	5,42	136,20	136,92	135,76	137,59	70K	13
28/01/2025	-0,17%	-0,22	130,78	132,30	125,01	132,79	4M	24
27/01/2025	-15,59%	-24,19	131,00	155,02	131,00	155,02	145K	21
23/01/2025	-1,75%	-2,76	155,19	157,95	155,19	157,95	31K	4
22/01/2025	4,15%	6,30	157,95	157,85	156,02	157,98	4K	5
21/01/2025	1,98%	2,95	151,65	151,00	151,00	152,48	776K	8
20/01/2025	-0,57%	-0,85	148,70	150,96	148,70	150,96	7K	4
17/01/2025	0,61%	0,90	149,55	149,90	149,55	151,35	36K	22
16/01/2025	1,43%	2,10	148,65	147,30	147,30	150,18	2M	4
15/01/2025	-1,51%	-2,25	146,55	145,82	145,82	150,90	3K	5
14/01/2025	1,03%	1,51	148,80	149,91	145,80	150,15	21K	8
13/01/2025	-0,31%	-0,46	147,29	147,79	147,29	147,95	8K	3
10/01/2025	1,44%	2,10	147,75	152,55	147,75	153,00	6K	13
08/01/2025	-2,03%	-3,02	145,65	148,14	145,65	148,14	2K	2
07/01/2025	-1,50%	-2,27	148,67	150,49	147,28	152,40	188K	1.061
06/01/2025	0,48%	0,72	150,94	153,85	150,94	153,85	54K	8
03/01/2025	3,78%	5,47	150,22	147,15	147,15	151,92	24K	23
02/01/2025	-2,02%	-2,99	144,75	149,70	144,75	150,15	1M	1.310
30/12/2024	-0,01%	-0,01	147,74	147,74	147,74	147,74	295	1
27/12/2024	-1,87%	-2,81	147,75	148,20	147,75	148,20	295	2
26/12/2024	2,11%	3,11	150,56	150,56	150,56	150,56	2K	1
20/12/2024	-0,20%	-0,29	147,45	148,20	147,45	148,20	8K	2
19/12/2024	-2,16%	-3,26	147,74	147,74	147,74	147,74	23K	1
18/12/2024	-1,18%	-1,80	151,00	152,52	151,00	152,52	38K	2
17/12/2024	-1,00%	-1,55	152,80	154,35	152,80	154,35	12K	2
16/12/2024	0,39%	0,60	154,35	154,50	153,75	154,50	6K	3
13/12/2024	-0,77%	-1,19	153,75	154,94	153,75	154,94	308	2
12/12/2024	-0,01%	-0,01	154,94	154,60	154,20	154,94	455K	3
11/12/2024	0,25%	0,39	154,95	154,56	153,86	154,95	24K	6
10/12/2024	-2,13%	-3,36	154,56	158,88	154,56	159,00	32K	5
09/12/2024	-0,82%	-1,30	157,92	159,32	157,92	159,32	7K	2
05/12/2024	-0,98%	-1,58	159,22	161,76	158,40	161,76	29K	115
03/12/2024	-0,59%	-0,96	160,80	160,16	160,16	160,80	1K	2
02/12/2024	0,47%	0,76	161,76	164,10	160,97	164,10	30K	152
29/11/2024	2,62%	4,11	161,00	161,40	161,00	161,71	499K	4
28/11/2024	-0,07%	-0,11	156,89	157,36	156,89	157,36	28K	4
27/11/2024	1,16%	1,80	157,00	155,61	155,20	157,00	18K	111
25/11/2024	0,07%	0,11	155,20	155,20	154,00	156,29	46K	291
22/11/2024	0,00%	0,00	155,09	155,09	155,09	155,09	4K	1
21/11/2024	3,80%	5,68	155,09	155,09	155,09	155,09	645K	1
19/11/2024	-0,93%	-1,40	149,41	149,41	149,41	149,41	1M	1
14/11/2024	-1,99%	-3,06	150,81	150,81	150,81	150,81	133K	1
13/11/2024	0,67%	1,02	153,87	153,87	153,87	153,87	251K	1
12/11/2024	0,00%	0,00	152,85	152,85	152,85	152,85	5K	1
11/11/2024	1,30%	1,96	152,85	153,90	152,85	153,90	12K	3
08/11/2024	2,76%	4,05	150,89	150,15	150,15	151,35	462K	3
07/11/2024	-1,12%	-1,66	146,84	144,30	144,30	146,84	922K	2
06/11/2024	7,80%	10,74	148,50	147,42	147,42	148,50	8K	4
05/11/2024	1,65%	2,23	137,76	137,76	137,76	137,76	826	1
01/11/2024	-0,71%	-0,97	135,53	135,53	135,53	135,53	135	1
31/10/2024	-3,08%	-4,34	136,50	133,06	133,06	136,50	15K	3
30/10/2024	-0,49%	-0,70	140,84	141,66	140,84	142,03	565	3
28/10/2024	1,10%	1,54	141,54	141,12	141,12	141,54	3K	3
25/10/2024	-0,98%	-1,39	140,00	141,12	140,00	141,12	2K	2
23/10/2024	0,99%	1,39	141,39	141,39	141,39	141,39	341K	1
22/10/2024	-1,28%	-1,82	140,00	140,00	140,00	140,00	14K	1
21/10/2024	0,00%	0,00	141,82	141,82	141,82	141,82	141	1
18/10/2024	0,50%	0,70	141,82	141,82	141,82	141,82	21K	1
17/10/2024	0,66%	0,92	141,12	141,22	141,12	141,22	3K	2
15/10/2024	2,40%	3,28	140,20	140,20	140,20	140,20	1K	1
14/10/2024	2,51%	3,35	136,92	136,92	136,92	136,92	684	1
11/10/2024	-0,01%	-0,01	133,57	133,57	133,57	133,57	133	1
09/10/2024	3,18%	4,12	133,58	126,91	126,91	133,58	1K	5
04/10/2024	1,00%	1,28	129,46	129,75	128,72	129,75	13K	4
30/09/2024	-1,20%	-1,56	128,18	127,40	126,62	128,18	53K	412
26/09/2024	-0,30%	-0,39	129,74	129,89	129,74	129,89	259	2
23/09/2024	-0,15%	-0,20	130,13	131,04	130,13	131,17	4K	4
20/09/2024	2,95%	3,73	130,33	130,33	130,33	130,33	18K	1
19/09/2024	5,67%	6,79	126,60	125,50	125,50	126,60	29K	5
16/09/2024	-1,80%	-2,19	119,81	119,81	119,81	119,81	2M	1
12/09/2024	2,28%	2,72	122,00	122,00	122,00	122,00	161K	2
11/09/2024	3,37%	3,89	119,28	119,28	119,28	119,28	2K	1
09/09/2024	-6,19%	-7,61	115,39	115,00	115,00	115,47	4K	3
30/08/2024	0,00%	0,00	123,00	123,00	123,00	123,00	123	1
29/08/2024	3,33%	3,96	123,00	119,40	119,40	123,00	5K	3
26/08/2024	0,43%	0,51	119,04	119,00	119,00	119,04	45K	2
22/08/2024	0,69%	0,81	118,53	118,53	118,53	118,53	2K	1
21/08/2024	1,92%	2,22	117,72	118,15	117,67	118,15	307K	3
20/08/2024	1,10%	1,26	115,50	115,72	115,17	115,72	2K	3
19/08/2024	-3,55%	-4,20	114,24	114,00	113,65	114,24	655K	11
15/08/2024	1,23%	1,44	118,44	116,93	116,93	118,55	227K	5
14/08/2024	1,88%	2,16	117,00	117,00	117,00	117,00	1K	1
13/08/2024	1,10%	1,25	114,84	114,68	114,68	114,84	2K	2
12/08/2024	-1,18%	-1,36	113,59	113,59	113,59	113,59	567	3
09/08/2024	0,48%	0,55	114,95	114,18	113,96	114,95	619K	10
08/08/2024	2,63%	2,93	114,40	113,63	113,63	114,67	213K	4
07/08/2024	0,20%	0,22	111,47	111,47	111,47	111,47	891	1
06/08/2024	0,00%	0,00	111,25	111,25	111,25	111,25	1K	2
05/08/2024	-2,00%	-2,27	111,25	112,64	111,25	112,64	3K	3
02/08/2024	-	-	113,52	117,58	113,52	117,59	595K	10

Date,Open,High,Low,Close,Volume
04-Apr-25,102.19,103.60,99.47,103.60,141082
03-Apr-25,107.36,107.36,104.28,104.28,91248
02-Apr-25,109.45,109.45,109.45,109.45,109
01-Apr-25,111.55,113.00,109.85,112.20,295569
31-Mar-25,110.44,110.44,110.44,110.44,1325
28-Mar-25,114.00,114.20,112.05,112.44,26028
27-Mar-25,117.24,117.24,115.44,116.40,54890
26-Mar-25,118.53,118.53,116.74,117.24,31411
25-Mar-25,122.11,122.40,121.04,122.40,1090946
24-Mar-25,123.20,124.83,123.20,124.48,45186
21-Mar-25,119.06,120.26,119.06,119.69,68845
20-Mar-25,115.74,118.70,115.74,118.70,39988
19-Mar-25,118.80,119.52,118.08,119.52,28711
18-Mar-25,121.92,121.92,117.18,118.20,29738
17-Mar-25,119.66,121.92,119.66,121.92,40584
14-Mar-25,118.48,120.24,117.87,120.24,765544
13-Mar-25,118.11,118.11,117.31,117.31,2474
12-Mar-25,121.26,121.58,120.66,121.29,763158
11-Mar-25,114.60,117.77,114.36,117.39,123068
10-Mar-25,116.30,116.30,113.90,115.59,269680
07-Mar-25,110.29,116.48,110.29,116.30,22455
06-Mar-25,117.98,117.98,112.90,113.88,806842
05-Mar-25,117.80,117.80,117.60,117.60,17757
28-Feb-25,123.31,123.31,119.99,122.64,35564
27-Feb-25,122.93,124.56,122.76,124.56,14299
26-Feb-25,122.54,123.28,122.54,123.26,96353
25-Feb-25,119.08,119.08,116.76,117.87,7207
24-Feb-25,118.68,119.85,118.68,119.76,190152
21-Feb-25,122.99,122.99,121.32,121.32,7675
20-Feb-25,126.36,126.36,125.00,125.06,69132
19-Feb-25,125.22,125.48,125.22,125.48,13928
18-Feb-25,126.49,128.53,126.39,127.19,12224
17-Feb-25,125.17,125.17,125.17,125.17,2628
14-Feb-25,125.72,126.04,125.60,125.60,564611
13-Feb-25,128.96,128.96,128.96,128.96,5932
12-Feb-25,127.81,127.81,126.60,126.60,11451
11-Feb-25,130.02,130.02,128.31,128.31,494727
10-Feb-25,128.57,131.56,128.57,131.56,786
07-Feb-25,130.39,130.39,129.01,129.68,30579
06-Feb-25,132.30,133.05,129.35,129.35,25642
05-Feb-25,129.46,130.04,129.46,130.00,84930
04-Feb-25,130.97,132.00,129.35,129.35,36885
03-Feb-25,132.17,133.98,130.90,131.88,218397
31-Jan-25,136.90,137.25,136.49,136.49,21128
30-Jan-25,136.92,137.59,135.76,136.20,70043
28-Jan-25,132.30,132.79,125.01,130.78,4226202
27-Jan-25,155.02,155.02,131.00,131.00,144562
23-Jan-25,157.95,157.95,155.19,155.19,30522
22-Jan-25,157.85,157.98,156.02,157.95,3629
21-Jan-25,151.00,152.48,151.00,151.65,776268
20-Jan-25,150.96,150.96,148.70,148.70,7393
17-Jan-25,149.90,151.35,149.55,149.55,36251
16-Jan-25,147.30,150.18,147.30,148.65,1752424
15-Jan-25,145.82,150.90,145.82,146.55,3240
14-Jan-25,149.91,150.15,145.80,148.80,20944
13-Jan-25,147.79,147.95,147.29,147.29,7683
10-Jan-25,152.55,153.00,147.75,147.75,5715
08-Jan-25,148.14,148.14,145.65,145.65,2367
07-Jan-25,150.49,152.40,147.28,148.67,188232
06-Jan-25,153.85,153.85,150.94,150.94,53788
03-Jan-25,147.15,151.92,147.15,150.22,24036
02-Jan-25,149.70,150.15,144.75,144.75,1270649
30-Dec-24,147.74,147.74,147.74,147.74,295
27-Dec-24,148.20,148.20,147.75,147.75,295
26-Dec-24,150.56,150.56,150.56,150.56,1505
20-Dec-24,148.20,148.20,147.45,147.45,7704
19-Dec-24,147.74,147.74,147.74,147.74,23490
18-Dec-24,152.52,152.52,151.00,151.00,38281
17-Dec-24,154.35,154.35,152.80,152.80,11628
16-Dec-24,154.50,154.50,153.75,154.35,6163
13-Dec-24,154.94,154.94,153.75,153.75,308
12-Dec-24,154.60,154.94,154.20,154.94,455366
11-Dec-24,154.56,154.95,153.86,154.95,23740
10-Dec-24,158.88,159.00,154.56,154.56,31920
09-Dec-24,159.32,159.32,157.92,157.92,6676
05-Dec-24,161.76,161.76,158.40,159.22,29146
03-Dec-24,160.16,160.80,160.16,160.80,1281
02-Dec-24,164.10,164.10,160.97,161.76,30480
29-Nov-24,161.40,161.71,161.00,161.00,498962
28-Nov-24,157.36,157.36,156.89,156.89,28272
27-Nov-24,155.61,157.00,155.20,157.00,17950
25-Nov-24,155.20,156.29,154.00,155.20,46196
22-Nov-24,155.09,155.09,155.09,155.09,3722
21-Nov-24,155.09,155.09,155.09,155.09,644554
19-Nov-24,149.41,149.41,149.41,149.41,1367101
14-Nov-24,150.81,150.81,150.81,150.81,133466
13-Nov-24,153.87,153.87,153.87,153.87,251269
12-Nov-24,152.85,152.85,152.85,152.85,4585
11-Nov-24,153.90,153.90,152.85,152.85,11691
08-Nov-24,150.15,151.35,150.15,150.89,461878
07-Nov-24,144.30,146.84,144.30,146.84,921698
06-Nov-24,147.42,148.50,147.42,148.50,8434
05-Nov-24,137.76,137.76,137.76,137.76,826
01-Nov-24,135.53,135.53,135.53,135.53,135
31-Oct-24,133.06,136.50,133.06,136.50,15343
30-Oct-24,141.66,142.03,140.84,140.84,565
28-Oct-24,141.12,141.54,141.12,141.54,2825
25-Oct-24,141.12,141.12,140.00,140.00,1541
23-Oct-24,141.39,141.39,141.39,141.39,341174
22-Oct-24,140.00,140.00,140.00,140.00,14000
21-Oct-24,141.82,141.82,141.82,141.82,141
18-Oct-24,141.82,141.82,141.82,141.82,21273
17-Oct-24,141.22,141.22,141.12,141.12,2823
15-Oct-24,140.20,140.20,140.20,140.20,1402
14-Oct-24,136.92,136.92,136.92,136.92,684
11-Oct-24,133.57,133.57,133.57,133.57,133
09-Oct-24,126.91,133.58,126.91,133.58,1295
04-Oct-24,129.75,129.75,128.72,129.46,12580
30-Sep-24,127.40,128.18,126.62,128.18,52672
26-Sep-24,129.89,129.89,129.74,129.74,259
23-Sep-24,131.04,131.17,130.13,130.13,4441
20-Sep-24,130.33,130.33,130.33,130.33,17985
19-Sep-24,125.50,126.60,125.50,126.60,29152
16-Sep-24,119.81,119.81,119.81,119.81,1707532
12-Sep-24,122.00,122.00,122.00,122.00,161040
11-Sep-24,119.28,119.28,119.28,119.28,1789
09-Sep-24,115.00,115.47,115.00,115.39,4263
30-Aug-24,123.00,123.00,123.00,123.00,123
29-Aug-24,119.40,123.00,119.40,123.00,4645
26-Aug-24,119.00,119.04,119.00,119.04,44982
22-Aug-24,118.53,118.53,118.53,118.53,2370
21-Aug-24,118.15,118.15,117.67,117.72,307299
20-Aug-24,115.72,115.72,115.17,115.50,1618
19-Aug-24,114.00,114.24,113.65,114.24,655034
15-Aug-24,116.93,118.55,116.93,118.44,227039
14-Aug-24,117.00,117.00,117.00,117.00,1170
13-Aug-24,114.68,114.84,114.68,114.84,2295
12-Aug-24,113.59,113.59,113.59,113.59,567
09-Aug-24,114.18,114.95,113.96,114.95,618838
08-Aug-24,113.63,114.67,113.63,114.40,213076
07-Aug-24,111.47,111.47,111.47,111.47,891
06-Aug-24,111.25,111.25,111.25,111.25,1223
05-Aug-24,112.64,112.64,111.25,111.25,2685
02-Aug-24,117.58,117.59,113.52,113.52,595197

*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