papéis
login
mais

Cotação atual, histórico e gráfico do papel: E1XR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/01/2022-0,30%-0,81267,03264,60264,60267,035312
24/01/20220,21%0,56267,84260,82260,82267,844K9
21/01/2022-1,11%-2,99267,28266,24264,68267,284K3
20/01/2022-0,27%-0,73270,27277,56270,27277,561K3
19/01/2022-3,41%-9,56271,00271,00271,00271,002711
18/01/2022-1,03%-2,93280,56274,68274,68280,565K3
17/01/20220,98%2,76283,49283,49283,49283,492831
14/01/2022-2,10%-6,03280,73286,75279,56291,4532K5
13/01/2022-2,67%-7,88286,76291,82286,76291,825K3
12/01/20220,32%0,94294,64294,25294,25294,64234K3
11/01/20220,07%0,22293,70293,10293,10293,708792
10/01/2022-3,40%-10,32293,48289,71289,71295,49233K7
07/01/2022-2,20%-6,82303,80306,59303,80306,5992K3
06/01/2022-0,69%-2,17310,62313,00310,62313,005K3
05/01/2022-1,55%-4,92312,79313,36312,79315,7028K10
04/01/20221,73%5,39317,71326,43314,35326,43114K32
03/01/2022-1,11%-3,52312,32316,80307,00319,0120K31
30/12/2021-1,66%-5,32315,84314,88314,88315,8411K3
29/12/20211,82%5,74321,16317,03317,03321,1668K19
28/12/20211,32%4,12315,42329,30314,34329,303K6
27/12/20210,12%0,37311,30310,24310,24311,3012K4
23/12/20210,27%0,83310,93312,79306,70312,7941K26
22/12/20212,92%8,79310,10303,00303,00312,7981K6
13/12/20212,31%6,79301,31297,83297,83301,3114K5
10/12/20211,12%3,25294,52292,84292,84294,528803
09/12/20210,33%0,97291,27291,27291,27291,272911
08/12/2021-1,96%-5,79290,30289,71288,30290,3012K6
07/12/20211,30%3,79296,09294,64294,64296,095902
06/12/20212,12%6,07292,30287,70287,70293,0019K6
03/12/2021-1,75%-5,09286,23288,55286,23288,5517K3
02/12/20210,46%1,32291,32290,64290,64291,325812
01/12/20210,85%2,44290,00286,72282,27293,1617K10
30/11/20211,68%4,76287,56287,56287,56287,5616K1
29/11/20211,61%4,48282,80282,80282,80282,805651
26/11/2021-0,40%-1,12278,32283,08278,32283,083K3
22/11/2021-1,77%-5,04279,44281,68279,44281,682K3
19/11/20210,17%0,48284,48296,52284,48296,521K2
18/11/20212,22%6,17284,00281,12281,12284,0088K3
17/11/2021-0,78%-2,17277,83271,08270,54277,8311K11
16/11/20213,09%8,38280,00274,59272,20280,005K13
12/11/2021-0,29%-0,78271,62266,29266,29271,625372
10/11/20210,52%1,40272,40273,20272,40273,2014K4
09/11/2021-3,21%-9,00271,00271,00271,00271,005K1
08/11/20210,36%1,00280,00269,00269,00280,005K11
04/11/20210,18%0,50279,00281,40279,00281,4012K17
03/11/20210,17%0,46278,50283,62278,50283,6234K4
01/11/20210,74%2,04278,04276,00276,00278,0411K2
29/10/20212,41%6,50276,00275,67275,67276,001K2
28/10/20212,42%6,38269,50269,30269,30271,0050K4
26/10/20210,80%2,08263,12263,12263,12263,124K1
25/10/2021-2,62%-7,02261,04260,12260,12263,012K4
22/10/20214,25%10,92268,06267,28267,28268,062K2
20/10/20212,55%6,39257,14257,14257,14257,142571
15/10/20216,94%16,27250,75249,30249,25251,50157K13
11/10/2021-0,85%-2,02234,48235,44234,48235,441K2
08/10/2021-0,63%-1,50236,50239,28236,50239,289513
07/10/20212,94%6,80238,00237,36237,36238,0011K2
05/10/20210,72%1,66231,20231,20231,20231,202311
04/10/20212,02%4,54229,54230,00229,54230,003K2
01/10/2021-2,27%-5,23225,00225,00224,70225,0075K9
28/09/2021-0,30%-0,69230,23227,00227,00230,231K2
24/09/2021-1,82%-4,28230,92231,15230,92231,1519K2
23/09/2021-1,41%-3,36235,20235,20235,20235,203K1
22/09/2021-0,48%-1,14238,56238,56238,56238,561K1
20/09/20210,08%0,18239,70241,20239,70241,201K2
17/09/2021-1,19%-2,88239,52242,40239,52242,4019K2
16/09/2021-0,69%-1,68242,40244,08242,40244,083K3
15/09/20211,09%2,64244,08241,44241,44244,087283
14/09/2021-5,05%-12,84241,44242,16241,00242,1610K4
09/09/2021-0,28%-0,72254,28254,28254,28254,281K1
08/09/20210,84%2,13255,00255,00255,00255,0031K1
06/09/20210,95%2,37252,87249,27249,27252,875022
03/09/20210,80%2,00250,50249,25249,25250,504992
02/09/20211,81%4,42248,50246,00246,00248,5020K3
01/09/20210,89%2,16244,08244,08244,08244,082K3
31/08/20211,22%2,92241,92239,52239,52242,407K3
30/08/20210,84%2,00239,00239,76239,00239,7624K2
25/08/20211,72%4,00237,00237,00237,00237,0047K1
24/08/2021-3,50%-8,44233,00233,00233,00233,001K1
20/08/20214,97%11,44241,44241,44241,44241,444821
13/08/20211,04%2,37230,00228,42228,42230,0014K2
12/08/2021-0,76%-1,75227,63227,63227,63227,6320K1
06/08/2021-0,27%-0,62229,38229,38229,38229,382K1
04/08/20210,40%0,92230,00230,00230,00230,002301
03/08/20210,81%1,84229,08229,08229,08229,083K1
02/08/20210,48%1,09227,24227,24227,24227,2425K5
30/07/20212,15%4,76226,15226,52226,15226,5216K2
29/07/20210,23%0,51221,39221,39221,39221,3915K1
26/07/20210,50%1,10220,88220,88220,88220,884411
22/07/2021-1,77%-3,96219,78219,78219,78219,7822K1
20/07/20211,19%2,64223,74223,74223,74223,742K1
14/07/2021-1,30%-2,92221,10221,10221,10221,102211
13/07/2021-1,52%-3,45224,02224,94224,02224,942K2
12/07/20215,31%11,47227,47234,83227,47234,831K2
06/07/20215,01%10,30216,00216,00216,00216,00108K3
01/07/2021-0,15%-0,30205,70205,70205,70205,702051
30/06/20210,29%0,59206,00206,00206,00206,00124K1
29/06/20211,79%3,61205,41205,41205,41205,411K1
24/06/2021-0,54%-1,10201,80201,80201,80201,804K1
23/06/2021-0,78%-1,60202,90202,90202,90202,902021
18/06/20214,98%9,70204,50204,98204,50204,981K2
04/06/20210,93%1,80194,80194,80194,80194,801941
01/06/2021-0,70%-1,37193,00193,00193,00193,0048K1
28/05/2021-0,53%-1,03194,37194,37194,37194,371941
27/05/2021-0,31%-0,60195,40195,60195,00195,606K3
26/05/20210,00%0,00196,00196,50196,00198,2029K7
25/05/20210,20%0,40196,00196,00196,00196,0078K3
24/05/20212,25%4,30195,60195,60195,60195,605861
19/05/20211,59%3,00191,30191,30191,30191,307651
17/05/20210,00%0,00188,30188,30188,30188,303761
12/05/2021-0,37%-0,70188,30188,30188,30188,301881
11/05/2021-2,07%-4,00189,00189,50189,00189,503K2
10/05/20210,78%1,50193,00194,30192,70194,303K3
07/05/2021-6,36%-13,00191,50191,50191,50191,507661
03/05/20214,44%8,70204,50204,50204,50204,502041
29/04/2021-1,56%-3,10195,80195,80195,80195,801951
27/04/2021-0,40%-0,80198,90200,50198,40200,509963
26/04/2021-2,35%-4,80199,70204,60199,70204,601K3
20/04/20213,39%6,70204,50204,50204,50204,502K1
14/04/20212,97%5,71197,80197,80197,80197,803951
08/04/2021-0,88%-1,71192,09192,09192,09192,092K1
07/04/20210,83%1,60193,80192,20192,20193,808K3
06/04/20210,84%1,60192,20192,20192,20192,203841
05/04/20211,71%3,20190,60190,60190,60190,607621
31/03/20210,21%0,40187,40191,00187,00191,007K4
26/03/20216,51%11,43187,00186,69186,69187,102K3
22/03/2021-0,13%-0,23175,57178,00175,57178,007084
19/03/2021-2,50%-4,50175,80179,00175,80179,002K3
18/03/2021-3,53%-6,60180,30181,36180,30181,366K2
17/03/2021-0,95%-1,80186,90186,90186,90186,906K1
16/03/20215,18%9,30188,70188,70188,70188,701881
11/03/20210,79%1,40179,40179,40179,40179,407171
08/03/2021-0,11%-0,20178,00179,10178,00179,105K2
02/03/2021--178,20178,20178,20178,201K1


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito