Cotação atual, histórico e gráfico do papel: E1TR34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 23/07/2024 | 6,15% | 17,75 | 306,59 | 306,59 | 306,59 | 306,59 | 15K | 1 |
| 14/06/2024 | -0,20% | -0,58 | 288,84 | 288,84 | 288,84 | 288,84 | 14K | 1 |
| 22/05/2024 | 6,45% | 17,53 | 289,42 | 289,42 | 289,42 | 289,42 | 289 | 1 |
| 03/05/2024 | -0,41% | -1,11 | 271,89 | 271,89 | 271,89 | 271,89 | 543 | 1 |
| 02/05/2024 | 13,21% | 31,86 | 273,00 | 273,62 | 273,00 | 273,62 | 819 | 2 |
| 30/04/2024 | -1,88% | -4,61 | 241,14 | 241,14 | 241,14 | 241,14 | 241 | 1 |
| 18/01/2024 | -0,54% | -1,34 | 245,75 | 245,75 | 245,75 | 245,75 | 245 | 1 |
|
|
| 27/11/2023 | 2,44% | 5,89 | 247,09 | 247,09 | 247,09 | 247,09 | 247 | 1 |
| 03/11/2023 | -12,64% | -34,90 | 241,20 | 241,20 | 241,20 | 241,20 | 241 | 1 |
| 01/03/2023 | -7,78% | -23,30 | 276,10 | 344,30 | 276,10 | 344,30 | 620 | 2 |
| 30/08/2022 | 3,61% | 10,44 | 299,40 | 299,40 | 299,40 | 299,40 | 2K | 1 |
| 20/10/2021 | 4,08% | 11,33 | 288,96 | 288,96 | 288,96 | 288,96 | 577 | 1 |
| 18/10/2021 | -4,36% | -12,66 | 277,63 | 280,75 | 277,63 | 280,75 | 3K | 2 |
| 16/08/2021 | 16,23% | 40,54 | 290,29 | 281,02 | 281,02 | 291,45 | 12K | 6 |
| 30/06/2021 | -11,95% | -33,89 | 249,75 | 249,75 | 249,75 | 249,75 | 50K | 1 |
| 21/05/2021 | -4,01% | -11,86 | 283,64 | 283,64 | 283,64 | 283,64 | 6K | 1 |
| 22/04/2021 | 4,42% | 12,50 | 295,50 | 293,80 | 293,80 | 295,50 | 17K | 3 |
| 08/04/2021 | -0,18% | -0,50 | 283,00 | 283,00 | 283,00 | 283,00 | 6K | 1 |
| 06/04/2021 | 1,25% | 3,50 | 283,50 | 283,40 | 283,40 | 283,50 | 5K | 3 |
| 17/03/2021 | 5,66% | 15,00 | 280,00 | 280,00 | 280,00 | 280,00 | 1K | 2 |
| 12/03/2021 | -0,38% | -1,00 | 265,00 | 265,00 | 265,00 | 265,00 | 8K | 1 |
| 10/03/2021 | 3,58% | 9,20 | 266,00 | 266,00 | 266,00 | 266,00 | 7K | 1 |
| 08/03/2021 | 1,10% | 2,80 | 256,80 | 256,80 | 256,80 | 256,80 | 2K | 1 |
| 05/03/2021 | 3,89% | 9,50 | 254,00 | 254,00 | 254,00 | 254,00 | 3K | 1 |
| 26/02/2021 | 1,03% | 2,50 | 244,50 | 244,50 | 244,50 | 244,50 | 978 | 1 |
| 25/02/2021 | -1,43% | -3,50 | 242,00 | 242,00 | 242,00 | 242,00 | 484 | 1 |
| 24/02/2021 | -2,23% | -5,60 | 245,50 | 246,00 | 245,50 | 246,00 | 491 | 2 |
| 17/02/2021 | -4,12% | -10,80 | 251,10 | 251,59 | 250,00 | 251,59 | 752 | 3 |
| 05/02/2021 | -0,80% | -2,10 | 261,90 | 261,90 | 261,90 | 261,90 | 261 | 1 |
| 29/01/2021 | 4,55% | 11,50 | 264,00 | 264,99 | 264,00 | 264,99 | 1K | 2 |
| 20/01/2021 | 0,00% | 0,00 | 252,50 | 252,50 | 252,50 | 252,50 | 3K | 2 |
| 19/01/2021 | -3,07% | -8,01 | 252,50 | 260,51 | 252,50 | 260,51 | 15K | 3 |
| 06/01/2021 | 0,64% | 1,66 | 260,51 | 260,51 | 260,51 | 260,51 | 52K | 2 |
| 04/01/2021 | -0,44% | -1,15 | 258,85 | 258,85 | 258,85 | 258,85 | 52K | 1 |
| 10/12/2020 | -13,32% | -39,95 | 260,00 | 262,08 | 260,00 | 262,69 | 47K | 8 |
| 21/10/2020 | 45,98% | 94,47 | 299,95 | 299,95 | 299,95 | 299,95 | 60K | 1 |
| 23/03/2020 | - | - | 205,48 | 205,48 | 205,48 | 205,48 | 41K | 2 |
Date,Open,High,Low,Close,Volume
23-Jul-24,306.59,306.59,306.59,306.59,15329
14-Jun-24,288.84,288.84,288.84,288.84,14442
22-May-24,289.42,289.42,289.42,289.42,289
03-May-24,271.89,271.89,271.89,271.89,543
02-May-24,273.62,273.62,273.00,273.00,819
30-Apr-24,241.14,241.14,241.14,241.14,241
18-Jan-24,245.75,245.75,245.75,245.75,245
27-Nov-23,247.09,247.09,247.09,247.09,247
03-Nov-23,241.20,241.20,241.20,241.20,241
01-Mar-23,344.30,344.30,276.10,276.10,620
30-Aug-22,299.40,299.40,299.40,299.40,2395
20-Oct-21,288.96,288.96,288.96,288.96,577
18-Oct-21,280.75,280.75,277.63,277.63,2782
16-Aug-21,281.02,291.45,281.02,290.29,12000
30-Jun-21,249.75,249.75,249.75,249.75,49950
21-May-21,283.64,283.64,283.64,283.64,5672
22-Apr-21,293.80,295.50,293.80,295.50,17383
08-Apr-21,283.00,283.00,283.00,283.00,5660
06-Apr-21,283.40,283.50,283.40,283.50,5385
17-Mar-21,280.00,280.00,280.00,280.00,1400
12-Mar-21,265.00,265.00,265.00,265.00,7950
10-Mar-21,266.00,266.00,266.00,266.00,6650
08-Mar-21,256.80,256.80,256.80,256.80,2054
05-Mar-21,254.00,254.00,254.00,254.00,2540
26-Feb-21,244.50,244.50,244.50,244.50,978
25-Feb-21,242.00,242.00,242.00,242.00,484
24-Feb-21,246.00,246.00,245.50,245.50,491
17-Feb-21,251.59,251.59,250.00,251.10,752
05-Feb-21,261.90,261.90,261.90,261.90,261
29-Jan-21,264.99,264.99,264.00,264.00,1057
20-Jan-21,252.50,252.50,252.50,252.50,2525
19-Jan-21,260.51,260.51,252.50,252.50,15137
06-Jan-21,260.51,260.51,260.51,260.51,52102
04-Jan-21,258.85,258.85,258.85,258.85,51770
10-Dec-20,262.08,262.69,260.00,260.00,47383
21-Oct-20,299.95,299.95,299.95,299.95,59990
23-Mar-20,205.48,205.48,205.48,205.48,41096
*exoneração de responsabilidade e termos de uso