Cotação atual, histórico e gráfico do papel: E1XC34

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 E1XC34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/05/2025	5,98%	14,03	248,75	248,75	248,75	248,75	746	3
14/05/2025	-3,90%	-9,53	234,72	234,72	234,72	234,72	4K	1
13/05/2025	-1,40%	-3,46	244,25	244,77	244,25	244,77	30K	4
12/05/2025	-4,81%	-12,51	247,71	237,02	237,02	253,50	29K	5
08/05/2025	-1,76%	-4,65	260,22	260,22	260,22	260,22	520	1
06/05/2025	1,33%	3,47	264,87	264,87	264,87	264,87	264	1
02/05/2025	0,00%	0,00	261,40	261,40	261,40	261,40	1K	1

29/04/2025	-1,06%	-2,80	261,40	261,40	261,40	261,40	522	1
28/04/2025	0,46%	1,22	264,20	262,08	262,08	264,20	3K	4
24/04/2025	-3,18%	-8,64	262,98	263,54	262,98	263,54	2K	2
22/04/2025	-2,04%	-5,67	271,62	271,35	271,09	271,62	14K	25
16/04/2025	2,00%	5,45	277,29	277,29	277,29	277,29	554	1
14/04/2025	1,95%	5,19	271,84	271,84	271,84	271,84	2K	1
11/04/2025	0,25%	0,67	266,65	266,66	266,65	266,66	799	2
10/04/2025	1,35%	3,53	265,98	265,75	264,37	265,98	1K	3
09/04/2025	0,60%	1,57	262,45	260,55	260,30	262,94	9K	33
07/04/2025	-2,45%	-6,54	260,88	267,42	260,80	267,42	80K	3
04/04/2025	0,94%	2,48	267,42	272,00	267,42	272,50	3K	5
03/04/2025	1,39%	3,64	264,94	266,71	264,94	266,71	531	2
01/04/2025	2,80%	7,12	261,30	261,30	261,30	261,30	8K	1
27/03/2025	0,75%	1,89	254,18	253,67	253,67	254,18	2K	2
17/03/2025	0,95%	2,37	252,29	252,29	252,29	252,29	2K	1
14/03/2025	0,17%	0,42	249,92	250,10	249,92	250,10	500	2
07/03/2025	1,42%	3,50	249,50	249,50	249,50	249,50	2K	1
06/03/2025	-1,99%	-5,00	246,00	246,00	246,00	246,00	738	1
05/03/2025	0,00%	0,00	251,00	251,00	251,00	251,00	1K	1
25/02/2025	2,73%	6,68	251,00	243,01	243,01	251,00	3K	5
20/02/2025	1,23%	2,96	244,32	244,32	244,32	244,32	488	1
19/02/2025	0,05%	0,11	241,36	241,36	241,36	241,36	10K	1
18/02/2025	-0,49%	-1,18	241,25	243,36	241,25	243,36	10K	3
17/02/2025	0,90%	2,16	242,43	242,43	242,43	242,43	3K	1
10/02/2025	1,38%	3,27	240,27	240,75	240,27	241,20	2K	4
07/02/2025	1,49%	3,49	237,00	233,53	233,53	237,00	704	3
04/02/2025	-0,65%	-1,52	233,51	233,06	233,06	233,51	1K	2
03/02/2025	0,85%	1,97	235,03	235,03	235,03	235,03	3K	1
31/01/2025	0,13%	0,31	233,06	232,75	232,75	233,79	5K	3
29/01/2025	-0,55%	-1,29	232,75	232,75	232,75	232,75	465	1
28/01/2025	0,06%	0,13	234,04	234,09	234,04	234,09	468	2
27/01/2025	0,03%	0,07	233,91	233,91	233,91	233,91	2K	1
23/01/2025	0,34%	0,80	233,84	233,84	233,84	233,84	2K	1
22/01/2025	-3,92%	-9,50	233,04	239,52	233,04	239,52	945	2
21/01/2025	1,68%	4,00	242,54	237,12	237,12	242,54	8K	3
17/01/2025	4,30%	9,84	238,54	238,54	238,54	238,54	238	1
16/01/2025	-0,18%	-0,42	228,70	228,70	228,70	228,70	3K	1
15/01/2025	0,47%	1,08	229,12	229,12	229,12	229,12	458	1
10/01/2025	-0,80%	-1,84	228,04	229,88	228,04	229,88	3K	3
09/01/2025	-0,34%	-0,78	229,88	229,88	229,88	229,88	689	1
08/01/2025	-0,76%	-1,76	230,66	230,66	230,66	230,66	230	1
06/01/2025	-0,94%	-2,20	232,42	232,42	232,42	232,42	232	1
03/01/2025	0,70%	1,63	234,62	231,38	231,00	234,62	8K	3
02/01/2025	0,70%	1,61	232,99	231,38	231,38	232,99	5K	2
30/12/2024	0,16%	0,36	231,38	231,55	230,77	231,55	29K	3
27/12/2024	0,07%	0,17	231,02	232,65	230,77	232,65	18K	4
26/12/2024	2,84%	6,37	230,85	232,08	230,85	232,08	8K	2
20/12/2024	0,62%	1,39	224,48	224,48	224,48	224,48	448	1
17/12/2024	-3,20%	-7,37	223,09	223,09	223,09	223,09	446	1
09/12/2024	0,60%	1,38	230,46	230,46	230,46	230,46	460	1
06/12/2024	0,14%	0,32	229,08	229,08	229,08	229,08	458	1
05/12/2024	-5,06%	-12,20	228,76	228,92	228,76	229,31	4K	4
02/12/2024	1,59%	3,77	240,96	237,19	237,19	240,96	1K	2
29/11/2024	1,12%	2,62	237,19	242,08	237,19	242,08	721	2
28/11/2024	4,71%	10,55	234,57	238,51	234,57	238,51	5K	3
22/11/2024	-1,62%	-3,68	224,02	228,18	224,02	228,62	2K	7
21/11/2024	0,95%	2,15	227,70	227,70	227,70	227,70	455	1
19/11/2024	0,72%	1,61	225,55	225,55	225,55	225,55	2K	1
18/11/2024	1,79%	3,94	223,94	223,94	223,94	223,94	223	1
14/11/2024	0,88%	1,92	220,00	220,00	220,00	220,00	440	1
13/11/2024	-1,66%	-3,68	218,08	218,08	218,08	218,08	436	1
12/11/2024	0,17%	0,37	221,76	221,76	221,76	221,76	443	1
11/11/2024	0,82%	1,79	221,39	223,43	221,39	223,43	2K	2
08/11/2024	0,02%	0,04	219,60	219,60	219,60	219,60	219	1
07/11/2024	-3,38%	-7,68	219,56	219,56	219,56	219,56	219	1
04/11/2024	0,00%	0,00	227,24	227,24	227,24	227,24	454	1
01/11/2024	-0,20%	-0,46	227,24	227,70	227,24	228,05	6K	3
31/10/2024	-1,43%	-3,30	227,70	228,16	227,47	228,16	2K	8
30/10/2024	0,03%	0,08	231,00	230,92	230,92	231,00	3K	2
22/10/2024	-1,32%	-3,08	230,92	230,92	230,92	230,92	5K	1
21/10/2024	3,54%	8,00	234,00	234,00	234,00	234,00	234	1
18/10/2024	-2,35%	-5,43	226,00	231,38	226,00	231,38	914	3
17/10/2024	-0,02%	-0,05	231,43	231,15	231,15	231,43	2K	2
16/10/2024	1,76%	4,00	231,48	231,48	231,48	231,48	231	1
15/10/2024	2,48%	5,50	227,48	227,48	227,48	227,48	4K	1
14/10/2024	0,70%	1,54	221,98	224,84	221,98	224,84	2K	2
09/10/2024	-0,89%	-1,98	220,44	221,54	220,44	221,54	1K	2
04/10/2024	0,00%	0,00	222,42	222,42	222,42	222,42	222	1
03/10/2024	-0,20%	-0,44	222,42	222,42	222,42	222,42	222	1
02/10/2024	0,01%	0,03	222,86	221,50	221,50	222,86	28K	2
01/10/2024	0,00%	0,00	222,83	222,83	222,83	222,83	1K	1
23/09/2024	5,26%	11,14	222,83	222,83	222,83	222,83	445	1
19/09/2024	-3,84%	-8,46	211,69	211,60	211,60	212,00	2K	3
17/09/2024	-1,60%	-3,59	220,15	220,15	220,15	220,15	11K	1
16/09/2024	0,78%	1,74	223,74	223,74	223,74	223,74	223	1
13/09/2024	-0,68%	-1,53	222,00	222,00	222,00	222,00	444	1
12/09/2024	2,02%	4,43	223,53	223,53	223,53	223,53	223	1
11/09/2024	0,00%	0,00	219,10	219,10	219,10	219,10	7K	1
10/09/2024	1,49%	3,22	219,10	219,08	219,08	219,10	11K	2
09/09/2024	0,19%	0,40	215,88	215,48	215,48	217,00	4K	9
06/09/2024	-0,29%	-0,63	215,48	215,48	215,48	215,48	430	1
05/09/2024	0,00%	0,00	216,11	216,11	216,11	216,11	5K	1
03/09/2024	1,39%	2,96	216,11	213,15	211,26	216,11	2K	3
30/08/2024	0,29%	0,61	213,15	213,15	213,15	213,15	213	1
29/08/2024	0,92%	1,94	212,54	212,54	212,54	212,54	425	1
28/08/2024	1,23%	2,56	210,60	210,60	210,60	210,60	2K	1
27/08/2024	-0,58%	-1,22	208,04	208,04	208,04	208,04	416	1
26/08/2024	0,04%	0,09	209,26	209,26	209,26	209,26	418	1
23/08/2024	-0,71%	-1,50	209,17	209,17	209,17	209,17	209	1
22/08/2024	2,68%	5,49	210,67	210,67	210,67	210,67	1K	2
15/08/2024	0,62%	1,27	205,18	204,80	204,80	205,18	7K	2
14/08/2024	0,70%	1,41	203,91	203,91	203,91	203,91	6K	1
13/08/2024	-5,37%	-11,50	202,50	202,50	202,50	202,50	10K	1
07/08/2024	-1,21%	-2,63	214,00	214,00	214,00	214,00	214	1
05/08/2024	-1,34%	-2,95	216,63	220,97	216,63	220,97	10K	2
02/08/2024	3,55%	7,52	219,58	219,58	219,58	219,58	1K	1
01/08/2024	0,98%	2,06	212,06	210,00	210,00	212,06	2K	2
30/07/2024	0,91%	1,90	210,00	210,00	210,00	210,00	16K	1
29/07/2024	0,19%	0,40	208,10	208,10	208,10	208,10	2K	1
26/07/2024	0,01%	0,03	207,70	207,70	207,70	207,70	207	1
25/07/2024	0,96%	1,98	207,67	207,67	207,67	207,67	5K	1
24/07/2024	2,43%	4,88	205,69	205,15	205,15	205,73	616	3
23/07/2024	-0,32%	-0,65	200,81	200,46	200,46	200,81	7K	2
22/07/2024	0,65%	1,30	201,46	201,46	201,46	201,46	2K	1
17/07/2024	4,69%	8,96	200,16	200,00	200,00	200,16	10K	3
15/07/2024	0,36%	0,68	191,20	190,96	190,96	191,67	1K	4
11/07/2024	1,25%	2,35	190,52	190,50	190,50	190,52	762	2
10/07/2024	1,05%	1,95	188,17	188,17	188,17	188,17	188	1
09/07/2024	-1,67%	-3,17	186,22	186,48	186,22	186,48	8K	3
04/07/2024	-0,63%	-1,21	189,39	190,46	189,39	190,46	2K	2
03/07/2024	-2,51%	-4,90	190,60	190,46	190,46	190,60	762	2
02/07/2024	0,76%	1,48	195,50	196,04	195,50	196,04	5K	3
01/07/2024	1,87%	3,56	194,02	194,02	194,02	194,02	194	1
27/06/2024	0,14%	0,27	190,46	190,46	190,46	190,46	190	1
24/06/2024	0,09%	0,17	190,19	188,55	188,29	190,19	1K	4
20/06/2024	0,56%	1,06	190,02	190,02	190,02	190,02	1K	1
14/06/2024	-	-	188,96	188,96	188,96	188,96	377	1

Date,Open,High,Low,Close,Volume
16-May-25,248.75,248.75,248.75,248.75,746
14-May-25,234.72,234.72,234.72,234.72,4224
13-May-25,244.77,244.77,244.25,244.25,30350
12-May-25,237.02,253.50,237.02,247.71,28630
08-May-25,260.22,260.22,260.22,260.22,520
06-May-25,264.87,264.87,264.87,264.87,264
02-May-25,261.40,261.40,261.40,261.40,1045
29-Apr-25,261.40,261.40,261.40,261.40,522
28-Apr-25,262.08,264.20,262.08,264.20,3429
24-Apr-25,263.54,263.54,262.98,262.98,2107
22-Apr-25,271.35,271.62,271.09,271.62,13840
16-Apr-25,277.29,277.29,277.29,277.29,554
14-Apr-25,271.84,271.84,271.84,271.84,2174
11-Apr-25,266.66,266.66,266.65,266.65,799
10-Apr-25,265.75,265.98,264.37,265.98,1062
09-Apr-25,260.55,262.94,260.30,262.45,8638
07-Apr-25,267.42,267.42,260.80,260.88,80353
04-Apr-25,272.00,272.50,267.42,267.42,2711
03-Apr-25,266.71,266.71,264.94,264.94,531
01-Apr-25,261.30,261.30,261.30,261.30,8100
27-Mar-25,253.67,254.18,253.67,254.18,1523
17-Mar-25,252.29,252.29,252.29,252.29,2018
14-Mar-25,250.10,250.10,249.92,249.92,500
07-Mar-25,249.50,249.50,249.50,249.50,2495
06-Mar-25,246.00,246.00,246.00,246.00,738
05-Mar-25,251.00,251.00,251.00,251.00,1004
25-Feb-25,243.01,251.00,243.01,251.00,3484
20-Feb-25,244.32,244.32,244.32,244.32,488
19-Feb-25,241.36,241.36,241.36,241.36,9895
18-Feb-25,243.36,243.36,241.25,241.25,10217
17-Feb-25,242.43,242.43,242.43,242.43,2909
10-Feb-25,240.75,241.20,240.27,240.27,2408
07-Feb-25,233.53,237.00,233.53,237.00,704
04-Feb-25,233.06,233.51,233.06,233.51,1399
03-Feb-25,235.03,235.03,235.03,235.03,2585
31-Jan-25,232.75,233.79,232.75,233.06,4656
29-Jan-25,232.75,232.75,232.75,232.75,465
28-Jan-25,234.09,234.09,234.04,234.04,468
27-Jan-25,233.91,233.91,233.91,233.91,2339
23-Jan-25,233.84,233.84,233.84,233.84,1870
22-Jan-25,239.52,239.52,233.04,233.04,945
21-Jan-25,237.12,242.54,237.12,242.54,7510
17-Jan-25,238.54,238.54,238.54,238.54,238
16-Jan-25,228.70,228.70,228.70,228.70,2973
15-Jan-25,229.12,229.12,229.12,229.12,458
10-Jan-25,229.88,229.88,228.04,228.04,2979
09-Jan-25,229.88,229.88,229.88,229.88,689
08-Jan-25,230.66,230.66,230.66,230.66,230
06-Jan-25,232.42,232.42,232.42,232.42,232
03-Jan-25,231.38,234.62,231.00,234.62,8367
02-Jan-25,231.38,232.99,231.38,232.99,5122
30-Dec-24,231.55,231.55,230.77,231.38,28623
27-Dec-24,232.65,232.65,230.77,231.02,18463
26-Dec-24,232.08,232.08,230.85,230.85,8120
20-Dec-24,224.48,224.48,224.48,224.48,448
17-Dec-24,223.09,223.09,223.09,223.09,446
09-Dec-24,230.46,230.46,230.46,230.46,460
06-Dec-24,229.08,229.08,229.08,229.08,458
05-Dec-24,228.92,229.31,228.76,228.76,4120
02-Dec-24,237.19,240.96,237.19,240.96,1189
29-Nov-24,242.08,242.08,237.19,237.19,721
28-Nov-24,238.51,238.51,234.57,234.57,4730
22-Nov-24,228.18,228.62,224.02,224.02,1584
21-Nov-24,227.70,227.70,227.70,227.70,455
19-Nov-24,225.55,225.55,225.55,225.55,2481
18-Nov-24,223.94,223.94,223.94,223.94,223
14-Nov-24,220.00,220.00,220.00,220.00,440
13-Nov-24,218.08,218.08,218.08,218.08,436
12-Nov-24,221.76,221.76,221.76,221.76,443
11-Nov-24,223.43,223.43,221.39,221.39,2217
08-Nov-24,219.60,219.60,219.60,219.60,219
07-Nov-24,219.56,219.56,219.56,219.56,219
04-Nov-24,227.24,227.24,227.24,227.24,454
01-Nov-24,227.70,228.05,227.24,227.24,5683
31-Oct-24,228.16,228.16,227.47,227.70,1822
30-Oct-24,230.92,231.00,230.92,231.00,3002
22-Oct-24,230.92,230.92,230.92,230.92,4618
21-Oct-24,234.00,234.00,234.00,234.00,234
18-Oct-24,231.38,231.38,226.00,226.00,914
17-Oct-24,231.15,231.43,231.15,231.43,1849
16-Oct-24,231.48,231.48,231.48,231.48,231
15-Oct-24,227.48,227.48,227.48,227.48,4094
14-Oct-24,224.84,224.84,221.98,221.98,1559
09-Oct-24,221.54,221.54,220.44,220.44,1327
04-Oct-24,222.42,222.42,222.42,222.42,222
03-Oct-24,222.42,222.42,222.42,222.42,222
02-Oct-24,221.50,222.86,221.50,222.86,28458
01-Oct-24,222.83,222.83,222.83,222.83,1114
23-Sep-24,222.83,222.83,222.83,222.83,445
19-Sep-24,211.60,212.00,211.60,211.69,1905
17-Sep-24,220.15,220.15,220.15,220.15,11007
16-Sep-24,223.74,223.74,223.74,223.74,223
13-Sep-24,222.00,222.00,222.00,222.00,444
12-Sep-24,223.53,223.53,223.53,223.53,223
11-Sep-24,219.10,219.10,219.10,219.10,6573
10-Sep-24,219.08,219.10,219.08,219.10,11392
09-Sep-24,215.48,217.00,215.48,215.88,4113
06-Sep-24,215.48,215.48,215.48,215.48,430
05-Sep-24,216.11,216.11,216.11,216.11,5402
03-Sep-24,213.15,216.11,211.26,216.11,2357
30-Aug-24,213.15,213.15,213.15,213.15,213
29-Aug-24,212.54,212.54,212.54,212.54,425
28-Aug-24,210.60,210.60,210.60,210.60,2106
27-Aug-24,208.04,208.04,208.04,208.04,416
26-Aug-24,209.26,209.26,209.26,209.26,418
23-Aug-24,209.17,209.17,209.17,209.17,209
22-Aug-24,210.67,210.67,210.67,210.67,1053
15-Aug-24,204.80,205.18,204.80,205.18,6974
14-Aug-24,203.91,203.91,203.91,203.91,6117
13-Aug-24,202.50,202.50,202.50,202.50,10125
07-Aug-24,214.00,214.00,214.00,214.00,214
05-Aug-24,220.97,220.97,216.63,216.63,10498
02-Aug-24,219.58,219.58,219.58,219.58,1097
01-Aug-24,210.00,212.06,210.00,212.06,2110
30-Jul-24,210.00,210.00,210.00,210.00,15750
29-Jul-24,208.10,208.10,208.10,208.10,1872
26-Jul-24,207.70,207.70,207.70,207.70,207
25-Jul-24,207.67,207.67,207.67,207.67,5191
24-Jul-24,205.15,205.73,205.15,205.69,616
23-Jul-24,200.46,200.81,200.46,200.81,6826
22-Jul-24,201.46,201.46,201.46,201.46,2014
17-Jul-24,200.00,200.16,200.00,200.16,9800
15-Jul-24,190.96,191.67,190.96,191.20,1147
11-Jul-24,190.50,190.52,190.50,190.52,762
10-Jul-24,188.17,188.17,188.17,188.17,188
09-Jul-24,186.48,186.48,186.22,186.22,8388
04-Jul-24,190.46,190.46,189.39,189.39,2086
03-Jul-24,190.46,190.60,190.46,190.60,762
02-Jul-24,196.04,196.04,195.50,195.50,5477
01-Jul-24,194.02,194.02,194.02,194.02,194
27-Jun-24,190.46,190.46,190.46,190.46,190
24-Jun-24,188.55,190.19,188.29,190.19,1136
20-Jun-24,190.02,190.02,190.02,190.02,1140
14-Jun-24,188.96,188.96,188.96,188.96,377

*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: E1XC34