Cotação atual, histórico e gráfico do papel: E1XP34
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 |
| 22/07/2024 | 0,00% | 0,00 | 339,00 | 339,00 | 339,00 | 339,00 | 1K | 1 |
| 20/06/2024 | 1,01% | 3,39 | 339,00 | 339,00 | 339,00 | 339,00 | 2K | 1 |
| 18/06/2024 | 0,79% | 2,62 | 335,61 | 335,61 | 335,61 | 335,61 | 2K | 1 |
| 14/06/2024 | 10,63% | 31,99 | 332,99 | 328,60 | 328,34 | 332,99 | 10K | 10 |
| 11/03/2024 | 5,29% | 15,11 | 301,00 | 300,60 | 300,60 | 301,00 | 93K | 6 |
| 27/09/2023 | 2,10% | 5,89 | 285,89 | 286,13 | 285,89 | 286,13 | 18K | 4 |
| 25/08/2023 | 1,08% | 2,99 | 280,00 | 280,00 | 280,00 | 280,00 | 280 | 1 |
|
|
| 24/08/2023 | -5,17% | -15,10 | 277,01 | 277,01 | 277,01 | 277,01 | 277 | 1 |
| 14/07/2023 | -1,91% | -5,69 | 292,11 | 292,11 | 292,11 | 292,11 | 16K | 1 |
| 12/07/2023 | 0,27% | 0,80 | 297,80 | 297,80 | 297,80 | 297,80 | 10K | 1 |
| 10/07/2023 | 7,69% | 21,20 | 297,00 | 297,00 | 297,00 | 297,00 | 10K | 1 |
| 20/06/2023 | -3,19% | -9,10 | 275,80 | 275,80 | 275,80 | 275,80 | 10K | 1 |
| 06/06/2023 | 1,18% | 3,31 | 284,90 | 284,90 | 284,90 | 284,90 | 3K | 1 |
| 02/06/2023 | -1,20% | -3,41 | 281,59 | 281,59 | 281,59 | 281,59 | 844 | 1 |
| 02/05/2023 | 5,17% | 14,00 | 285,00 | 285,00 | 285,00 | 285,00 | 1K | 1 |
| 29/03/2023 | -1,42% | -3,90 | 271,00 | 271,00 | 271,00 | 271,00 | 2K | 1 |
| 24/03/2023 | -1,12% | -3,10 | 274,90 | 274,90 | 274,90 | 274,90 | 274 | 1 |
| 23/03/2023 | -2,81% | -8,04 | 278,00 | 278,00 | 278,00 | 278,00 | 278 | 1 |
| 07/03/2023 | -4,49% | -13,46 | 286,04 | 286,04 | 286,04 | 286,04 | 28K | 1 |
| 03/02/2023 | 11,12% | 29,97 | 299,50 | 299,50 | 299,50 | 299,50 | 1K | 1 |
| 30/01/2023 | -1,77% | -4,87 | 269,53 | 269,53 | 269,53 | 269,53 | 1K | 1 |
| 26/01/2023 | -7,81% | -23,24 | 274,40 | 275,00 | 274,40 | 275,00 | 3K | 2 |
| 12/12/2022 | 5,51% | 15,54 | 297,64 | 296,80 | 296,80 | 297,64 | 10K | 2 |
| 08/12/2022 | 16,00% | 38,90 | 282,10 | 275,13 | 275,13 | 282,11 | 4K | 7 |
| 03/11/2022 | 4,24% | 9,89 | 243,20 | 239,19 | 239,19 | 243,20 | 33K | 2 |
| 04/10/2022 | -10,44% | -27,19 | 233,31 | 233,31 | 233,31 | 233,31 | 466 | 1 |
| 14/09/2022 | -2,64% | -7,07 | 260,50 | 262,86 | 260,50 | 262,86 | 4K | 2 |
| 09/09/2022 | 2,09% | 5,49 | 267,57 | 267,57 | 267,57 | 267,57 | 6K | 1 |
| 06/09/2022 | -1,03% | -2,72 | 262,08 | 262,08 | 262,08 | 262,08 | 262 | 1 |
| 02/09/2022 | -4,03% | -11,13 | 264,80 | 264,80 | 264,80 | 264,80 | 264 | 1 |
| 11/08/2022 | 0,00% | -0,01 | 275,93 | 275,93 | 275,93 | 275,93 | 827 | 1 |
| 29/07/2022 | 8,42% | 21,44 | 275,94 | 279,25 | 275,20 | 279,25 | 2K | 4 |
| 13/07/2022 | -3,95% | -10,46 | 254,50 | 254,50 | 254,50 | 254,50 | 254 | 1 |
| 24/06/2022 | 6,41% | 15,95 | 264,96 | 260,00 | 260,00 | 264,96 | 4K | 3 |
| 23/06/2022 | 1,67% | 4,10 | 249,01 | 249,01 | 249,01 | 249,01 | 747 | 1 |
| 20/06/2022 | -2,81% | -7,09 | 244,91 | 244,91 | 244,91 | 244,91 | 489 | 2 |
| 09/06/2022 | -5,35% | -14,24 | 252,00 | 252,00 | 252,00 | 252,00 | 252 | 1 |
| 07/06/2022 | 0,58% | 1,54 | 266,24 | 264,98 | 264,98 | 266,24 | 14K | 2 |
| 27/05/2022 | -6,43% | -18,20 | 264,70 | 264,99 | 264,70 | 264,99 | 1K | 2 |
| 09/05/2022 | 2,87% | 7,90 | 282,90 | 282,50 | 282,50 | 282,90 | 1K | 2 |
| 05/05/2022 | 0,83% | 2,26 | 275,00 | 275,00 | 275,00 | 275,00 | 3K | 2 |
| 04/05/2022 | 9,01% | 22,54 | 272,74 | 272,74 | 272,74 | 272,74 | 4K | 1 |
| 02/05/2022 | 0,08% | 0,20 | 250,20 | 250,20 | 250,20 | 250,20 | 250 | 1 |
| 14/03/2022 | -1,47% | -3,73 | 250,00 | 250,00 | 250,00 | 250,00 | 2K | 1 |
| 10/03/2022 | -0,30% | -0,77 | 253,73 | 253,73 | 253,73 | 253,73 | 38K | 1 |
| 08/03/2022 | -1,55% | -4,00 | 254,50 | 254,50 | 254,50 | 254,50 | 38K | 1 |
| 03/03/2022 | -2,08% | -5,50 | 258,50 | 258,41 | 258,41 | 258,50 | 2K | 2 |
| 02/03/2022 | -9,60% | -28,03 | 264,00 | 264,00 | 264,00 | 264,00 | 3K | 1 |
| 09/02/2022 | -7,16% | -22,53 | 292,03 | 292,03 | 292,03 | 292,03 | 292 | 1 |
| 24/01/2022 | -5,50% | -18,30 | 314,56 | 314,56 | 314,56 | 314,56 | 50K | 1 |
| 19/01/2022 | 0,84% | 2,76 | 332,86 | 332,86 | 332,86 | 332,86 | 332 | 1 |
| 18/01/2022 | -9,44% | -34,40 | 330,10 | 330,10 | 330,10 | 330,10 | 7K | 1 |
| 22/12/2021 | -4,93% | -18,92 | 364,50 | 364,50 | 364,50 | 364,50 | 116K | 1 |
| 15/12/2021 | -0,15% | -0,58 | 383,42 | 376,20 | 376,20 | 384,94 | 8K | 22 |
| 13/12/2021 | 7,97% | 28,33 | 384,00 | 373,46 | 373,46 | 384,00 | 76K | 3 |
| 08/12/2021 | 14,36% | 44,67 | 355,67 | 355,67 | 355,67 | 355,67 | 8K | 1 |
| 21/06/2021 | -0,80% | -2,50 | 311,00 | 311,58 | 311,00 | 311,58 | 12K | 3 |
| 07/06/2021 | -0,74% | -2,34 | 313,50 | 313,11 | 313,11 | 313,50 | 1K | 2 |
| 18/05/2021 | 0,91% | 2,84 | 315,84 | 315,84 | 315,84 | 315,84 | 631 | 1 |
| 05/04/2021 | 20,85% | 54,00 | 313,00 | 313,00 | 313,00 | 313,00 | 6K | 1 |
| 26/02/2021 | 1,01% | 2,60 | 259,00 | 255,81 | 255,81 | 259,00 | 516K | 9 |
| 18/02/2021 | 1,75% | 4,40 | 256,40 | 252,30 | 252,30 | 256,40 | 303K | 4 |
| 17/02/2021 | -3,21% | -8,37 | 252,00 | 253,08 | 252,00 | 253,08 | 202K | 3 |
| 11/01/2021 | 4,31% | 10,75 | 260,37 | 260,37 | 260,37 | 260,37 | 104K | 1 |
| 06/01/2021 | 2,93% | 7,11 | 249,62 | 249,62 | 249,62 | 249,62 | 100K | 1 |
| 04/01/2021 | 6,00% | 13,73 | 242,51 | 242,51 | 242,51 | 242,51 | 97K | 1 |
| 11/12/2020 | -0,14% | -0,31 | 228,78 | 228,78 | 228,78 | 228,78 | 228 | 1 |
| 10/12/2020 | -0,04% | -0,10 | 229,09 | 229,09 | 229,09 | 229,09 | 229 | 1 |
| 08/12/2020 | -9,75% | -24,75 | 229,19 | 235,00 | 229,19 | 235,00 | 693 | 3 |
| 30/10/2020 | - | - | 253,94 | 253,94 | 253,94 | 253,94 | 102K | 1 |
Date,Open,High,Low,Close,Volume
22-Jul-24,339.00,339.00,339.00,339.00,1017
20-Jun-24,339.00,339.00,339.00,339.00,1695
18-Jun-24,335.61,335.61,335.61,335.61,1678
14-Jun-24,328.60,332.99,328.34,332.99,9549
11-Mar-24,300.60,301.00,300.60,301.00,92631
27-Sep-23,286.13,286.13,285.89,285.89,18305
25-Aug-23,280.00,280.00,280.00,280.00,280
24-Aug-23,277.01,277.01,277.01,277.01,277
14-Jul-23,292.11,292.11,292.11,292.11,15773
12-Jul-23,297.80,297.80,297.80,297.80,9827
10-Jul-23,297.00,297.00,297.00,297.00,9801
20-Jun-23,275.80,275.80,275.80,275.80,9928
06-Jun-23,284.90,284.90,284.90,284.90,3133
02-Jun-23,281.59,281.59,281.59,281.59,844
02-May-23,285.00,285.00,285.00,285.00,1425
29-Mar-23,271.00,271.00,271.00,271.00,1897
24-Mar-23,274.90,274.90,274.90,274.90,274
23-Mar-23,278.00,278.00,278.00,278.00,278
07-Mar-23,286.04,286.04,286.04,286.04,28031
03-Feb-23,299.50,299.50,299.50,299.50,1198
30-Jan-23,269.53,269.53,269.53,269.53,1347
26-Jan-23,275.00,275.00,274.40,274.40,2747
12-Dec-22,296.80,297.64,296.80,297.64,10405
08-Dec-22,275.13,282.11,275.13,282.10,4457
03-Nov-22,239.19,243.20,239.19,243.20,33284
04-Oct-22,233.31,233.31,233.31,233.31,466
14-Sep-22,262.86,262.86,260.50,260.50,4198
09-Sep-22,267.57,267.57,267.57,267.57,5618
06-Sep-22,262.08,262.08,262.08,262.08,262
02-Sep-22,264.80,264.80,264.80,264.80,264
11-Aug-22,275.93,275.93,275.93,275.93,827
29-Jul-22,279.25,279.25,275.20,275.94,2218
13-Jul-22,254.50,254.50,254.50,254.50,254
24-Jun-22,260.00,264.96,260.00,264.96,3659
23-Jun-22,249.01,249.01,249.01,249.01,747
20-Jun-22,244.91,244.91,244.91,244.91,489
09-Jun-22,252.00,252.00,252.00,252.00,252
07-Jun-22,264.98,266.24,264.98,266.24,13575
27-May-22,264.99,264.99,264.70,264.70,1059
09-May-22,282.50,282.90,282.50,282.90,1131
05-May-22,275.00,275.00,275.00,275.00,2755
04-May-22,272.74,272.74,272.74,272.74,4091
02-May-22,250.20,250.20,250.20,250.20,250
14-Mar-22,250.00,250.00,250.00,250.00,2500
10-Mar-22,253.73,253.73,253.73,253.73,38059
08-Mar-22,254.50,254.50,254.50,254.50,37920
03-Mar-22,258.41,258.50,258.41,258.50,2067
02-Mar-22,264.00,264.00,264.00,264.00,2904
09-Feb-22,292.03,292.03,292.03,292.03,292
24-Jan-22,314.56,314.56,314.56,314.56,50329
19-Jan-22,332.86,332.86,332.86,332.86,332
18-Jan-22,330.10,330.10,330.10,330.10,6602
22-Dec-21,364.50,364.50,364.50,364.50,116275
15-Dec-21,376.20,384.94,376.20,383.42,8404
13-Dec-21,373.46,384.00,373.46,384.00,75783
08-Dec-21,355.67,355.67,355.67,355.67,7824
21-Jun-21,311.58,311.58,311.00,311.00,11518
07-Jun-21,313.11,313.50,313.11,313.50,1253
18-May-21,315.84,315.84,315.84,315.84,631
05-Apr-21,313.00,313.00,313.00,313.00,5947
26-Feb-21,255.81,259.00,255.81,259.00,515928
18-Feb-21,252.30,256.40,252.30,256.40,303016
17-Feb-21,253.08,253.08,252.00,252.00,201780
11-Jan-21,260.37,260.37,260.37,260.37,104148
06-Jan-21,249.62,249.62,249.62,249.62,99848
04-Jan-21,242.51,242.51,242.51,242.51,97004
11-Dec-20,228.78,228.78,228.78,228.78,228
10-Dec-20,229.09,229.09,229.09,229.09,229
08-Dec-20,235.00,235.00,229.19,229.19,693
30-Oct-20,253.94,253.94,253.94,253.94,101576
*exoneração de responsabilidade e termos de uso