Cotação atual, histórico e gráfico do papel: E1XR34

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 E1XR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	-0,02%	-0,04	178,02	178,02	178,02	178,02	890	1
17/04/2024	0,03%	0,06	178,06	178,06	178,06	178,06	534	1
16/04/2024	0,00%	0,00	178,00	178,00	178,00	178,00	534	1
15/04/2024	-4,21%	-7,82	178,00	181,80	178,00	181,80	719	2
08/04/2024	2,01%	3,66	185,82	185,82	185,82	185,82	371	1
03/04/2024	-0,65%	-1,19	182,16	182,16	182,16	182,16	15K	1
02/04/2024	-0,72%	-1,33	183,35	183,35	183,35	183,35	366	1
01/04/2024	1,72%	3,12	184,68	184,68	184,68	184,68	15K	1
27/03/2024	3,69%	6,46	181,56	181,56	181,56	181,56	181	1
26/03/2024	-0,84%	-1,49	175,10	176,59	175,10	176,59	1K	2
25/03/2024	0,00%	0,00	176,59	176,59	176,59	176,59	176	1
22/03/2024	-1,16%	-2,08	176,59	177,30	176,22	177,30	94K	5
21/03/2024	2,42%	4,22	178,67	178,67	178,67	178,67	357	1
20/03/2024	0,00%	0,00	174,45	174,45	174,45	174,45	1K	1
19/03/2024	-0,28%	-0,49	174,45	174,94	174,42	174,96	53K	5
15/03/2024	-7,44%	-14,06	174,94	176,00	174,88	176,00	2K	7
08/03/2024	3,65%	6,66	189,00	185,76	185,76	189,00	749	2
04/03/2024	2,63%	4,68	182,34	177,12	177,12	182,34	3K	2
01/03/2024	0,82%	1,44	177,66	177,66	177,66	177,66	532	1
22/02/2024	-0,71%	-1,26	176,22	176,22	176,22	176,22	352	1
21/02/2024	0,48%	0,85	177,48	177,48	177,48	177,48	354	1
15/02/2024	1,17%	2,04	176,63	175,95	174,64	176,63	66K	4
14/02/2024	-1,93%	-3,43	174,59	172,72	172,72	174,59	1K	3
09/02/2024	-1,40%	-2,52	178,02	178,02	178,02	178,02	178	1
08/02/2024	-0,99%	-1,80	180,54	180,54	180,54	180,54	180	1
06/02/2024	0,00%	0,00	182,34	182,34	182,34	182,34	911	1
31/01/2024	-0,88%	-1,62	182,34	183,96	182,34	183,96	913	2
29/01/2024	0,79%	1,44	183,96	182,50	182,50	183,96	1K	3
26/01/2024	-2,16%	-4,03	182,52	182,52	182,52	182,52	18K	1
23/01/2024	0,04%	0,07	186,55	186,55	186,55	186,55	1K	1
22/01/2024	0,42%	0,78	186,48	186,00	185,70	186,48	1K	4
16/01/2024	-0,92%	-1,73	185,70	186,01	185,70	186,01	70K	3
15/01/2024	-3,76%	-7,32	187,43	187,43	187,43	187,43	5K	1
09/01/2024	-0,39%	-0,76	194,75	192,85	192,47	194,75	1K	3
08/01/2024	-3,29%	-6,65	195,51	195,51	195,51	195,51	195	1
05/01/2024	2,10%	4,16	202,16	202,16	202,16	202,16	404	1
03/01/2024	-1,78%	-3,59	198,00	198,00	198,00	198,00	198	1
02/01/2024	2,51%	4,94	201,59	201,59	201,59	201,59	604	1
28/12/2023	0,88%	1,71	196,65	194,18	194,18	196,65	978	2
27/12/2023	1,89%	3,61	194,94	193,42	193,42	194,94	34K	2
22/12/2023	1,82%	3,42	191,33	191,33	191,33	191,33	382	1
21/12/2023	-1,10%	-2,09	187,91	187,91	187,91	187,91	187	1
20/12/2023	-0,26%	-0,50	190,00	187,91	187,91	190,00	567	2
14/12/2023	4,44%	8,09	190,50	190,50	190,50	190,50	571	1
13/12/2023	4,28%	7,48	182,41	182,41	182,41	182,41	912	1
12/12/2023	1,98%	3,40	174,93	172,35	172,35	174,93	522	2
08/12/2023	1,76%	2,96	171,53	171,53	171,53	171,53	514	1
06/12/2023	-0,61%	-1,03	168,57	168,57	168,57	168,57	168	1
04/12/2023	3,52%	5,76	169,60	165,76	165,76	169,60	2K	2
01/12/2023	2,09%	3,36	163,84	163,84	163,84	163,84	327	1
30/11/2023	0,91%	1,44	160,48	160,48	160,48	160,48	1K	1
29/11/2023	2,05%	3,20	159,04	157,92	157,92	159,04	5K	3
27/11/2023	-1,32%	-2,08	155,84	154,88	154,88	155,84	7K	4
24/11/2023	0,00%	0,00	157,92	154,40	154,40	157,92	470	2
22/11/2023	0,19%	0,30	157,92	157,92	157,92	157,92	157	1
21/11/2023	0,93%	1,46	157,62	157,62	157,62	157,62	788	1
20/11/2023	-2,20%	-3,52	156,16	157,76	156,16	157,76	1K	2
17/11/2023	-0,30%	-0,48	159,68	159,68	159,68	159,68	159	1
16/11/2023	1,15%	1,82	160,16	156,64	156,64	160,16	4K	4
14/11/2023	7,49%	11,04	158,34	156,10	156,10	158,34	941	2
10/11/2023	1,24%	1,80	147,30	147,30	147,30	147,30	441	1
09/11/2023	0,47%	0,68	145,50	145,50	145,50	145,50	2K	2
08/11/2023	10,08%	13,26	144,82	148,47	142,11	148,47	6K	7
07/11/2023	1,20%	1,56	131,56	130,91	130,91	131,56	919	2
06/11/2023	-2,06%	-2,73	130,00	132,73	129,87	135,46	798	4
03/11/2023	0,79%	1,04	132,73	133,25	132,73	133,25	6K	2
30/10/2023	-0,10%	-0,13	131,69	131,00	128,83	131,69	782	4
26/10/2023	1,81%	2,34	131,82	130,66	130,66	131,82	3K	3
25/10/2023	-3,16%	-4,22	129,48	130,00	129,48	130,00	389	2
24/10/2023	-11,84%	-17,95	133,70	135,00	133,70	135,00	3K	3
16/10/2023	0,60%	0,90	151,65	151,65	151,65	151,65	303	1
13/10/2023	-2,71%	-4,20	150,75	150,75	150,75	150,75	150	1
09/10/2023	2,08%	3,15	154,95	154,95	154,95	154,95	2K	1
05/10/2023	1,20%	1,80	151,80	151,80	151,80	151,80	455	1
04/10/2023	-1,28%	-1,95	150,00	150,00	150,00	150,00	150	1
03/10/2023	0,10%	0,15	151,95	151,95	151,95	151,95	151	1
02/10/2023	-0,49%	-0,75	151,80	151,80	151,80	151,80	151	1
29/09/2023	-2,49%	-3,90	152,55	152,50	152,50	152,55	457	2
19/09/2023	1,33%	2,05	156,45	155,10	155,10	156,45	3K	3
18/09/2023	-1,31%	-2,05	154,40	156,48	154,40	157,12	622	3
15/09/2023	0,87%	1,35	156,45	156,45	156,45	156,45	1K	1
14/09/2023	-0,27%	-0,42	155,10	158,64	153,50	158,64	622	3
13/09/2023	-1,36%	-2,14	155,52	155,52	155,52	155,52	155	1
12/09/2023	-0,57%	-0,90	157,66	156,94	156,94	157,66	1K	2
08/09/2023	0,20%	0,32	158,56	158,56	158,56	158,56	158	1
06/09/2023	-1,00%	-1,60	158,24	156,19	156,19	158,24	7K	2
05/09/2023	1,41%	2,23	159,84	159,84	159,84	159,84	799	1
04/09/2023	-1,20%	-1,91	157,61	157,61	157,61	157,61	630	1
01/09/2023	0,81%	1,28	159,52	159,23	158,86	159,52	636	4
29/08/2023	1,02%	1,60	158,24	158,24	158,24	158,24	791	1
25/08/2023	0,67%	1,05	156,64	156,64	156,64	156,64	783	1
24/08/2023	-0,57%	-0,89	155,59	155,59	155,59	155,59	311	1
22/08/2023	-1,81%	-2,88	156,48	156,64	156,48	156,64	313	2
21/08/2023	0,81%	1,28	159,36	159,36	159,36	159,36	796	1
18/08/2023	-0,80%	-1,28	158,08	158,08	158,08	158,08	158	1
17/08/2023	-0,99%	-1,60	159,36	159,36	159,36	159,36	159	1
15/08/2023	-0,40%	-0,64	160,96	160,96	160,96	160,96	643	1
14/08/2023	0,30%	0,48	161,60	161,60	161,60	161,60	650	2
11/08/2023	1,65%	2,62	161,12	159,04	159,04	161,12	4K	2
08/08/2023	0,00%	0,00	158,50	158,50	158,50	158,50	317	1
07/08/2023	4,17%	6,35	158,50	158,50	158,50	158,50	6K	2
04/08/2023	-10,29%	-17,45	152,15	155,40	152,15	155,40	21K	3
03/08/2023	1,49%	2,49	169,60	167,15	167,00	169,60	8K	3
31/07/2023	-2,96%	-5,10	167,11	167,11	167,11	167,11	167	1
26/07/2023	-0,59%	-1,02	172,21	172,21	172,21	172,21	12K	1
25/07/2023	0,30%	0,51	173,23	173,23	173,23	173,23	173	1
24/07/2023	-4,52%	-8,18	172,72	173,23	172,72	173,23	6K	2
19/07/2023	-2,75%	-5,11	180,90	181,08	180,90	181,08	361	2
18/07/2023	-1,06%	-1,99	186,01	186,01	186,01	186,01	4K	1
17/07/2023	4,44%	8,00	188,00	188,00	188,00	188,00	2K	1
07/07/2023	-1,79%	-3,29	180,00	180,00	180,00	180,00	13K	1
04/07/2023	2,34%	4,19	183,29	182,00	179,10	183,29	8K	5
29/06/2023	3,09%	5,36	179,10	179,10	179,10	179,10	179	1
26/06/2023	0,58%	1,01	173,74	172,75	172,75	173,74	28K	2
22/06/2023	-1,03%	-1,80	172,73	172,73	172,73	172,73	172	1
21/06/2023	1,24%	2,13	174,53	171,95	171,95	174,53	22K	2
20/06/2023	-1,65%	-2,89	172,40	171,21	171,21	172,40	2K	3
19/06/2023	-0,56%	-0,99	175,29	174,90	174,90	175,29	4K	2
16/06/2023	-0,17%	-0,30	176,28	176,28	176,28	176,28	176	1
14/06/2023	-1,25%	-2,24	176,58	175,32	175,32	176,58	37K	5
05/06/2023	-0,82%	-1,47	178,82	178,82	178,82	178,82	2K	1
02/06/2023	-3,07%	-5,71	180,29	180,29	180,29	180,29	180	1
31/05/2023	-5,14%	-10,08	186,00	186,00	186,00	186,00	186	1
08/05/2023	4,44%	8,33	196,08	196,08	196,08	196,08	392	1
28/04/2023	-2,26%	-4,35	187,75	187,75	187,75	187,75	6K	1
24/04/2023	0,02%	0,04	192,10	192,10	192,10	192,10	384	1
20/04/2023	0,27%	0,51	192,06	192,06	192,06	192,06	192	1
18/04/2023	-6,14%	-12,53	191,55	191,55	191,55	191,55	6K	1
22/03/2023	-0,69%	-1,42	204,08	204,08	204,08	204,08	406	2
13/03/2023	-1,46%	-3,05	205,50	205,50	205,50	205,50	2K	1
09/03/2023	-2,47%	-5,29	208,55	208,55	208,55	208,55	208	1
07/03/2023	-0,54%	-1,16	213,84	213,84	213,84	213,84	213	1
02/03/2023	3,28%	6,83	215,00	215,00	215,00	215,00	430	2
24/02/2023	-	-	208,17	208,17	208,17	208,17	40K	1

Date,Open,High,Low,Close,Volume
18-Apr-24,178.02,178.02,178.02,178.02,890
17-Apr-24,178.06,178.06,178.06,178.06,534
16-Apr-24,178.00,178.00,178.00,178.00,534
15-Apr-24,181.80,181.80,178.00,178.00,719
08-Apr-24,185.82,185.82,185.82,185.82,371
03-Apr-24,182.16,182.16,182.16,182.16,14572
02-Apr-24,183.35,183.35,183.35,183.35,366
01-Apr-24,184.68,184.68,184.68,184.68,14774
27-Mar-24,181.56,181.56,181.56,181.56,181
26-Mar-24,176.59,176.59,175.10,175.10,1058
25-Mar-24,176.59,176.59,176.59,176.59,176
22-Mar-24,177.30,177.30,176.22,176.59,93975
21-Mar-24,178.67,178.67,178.67,178.67,357
20-Mar-24,174.45,174.45,174.45,174.45,1046
19-Mar-24,174.94,174.96,174.42,174.45,53186
15-Mar-24,176.00,176.00,174.88,174.94,1930
08-Mar-24,185.76,189.00,185.76,189.00,749
04-Mar-24,177.12,182.34,177.12,182.34,2672
01-Mar-24,177.66,177.66,177.66,177.66,532
22-Feb-24,176.22,176.22,176.22,176.22,352
21-Feb-24,177.48,177.48,177.48,177.48,354
15-Feb-24,175.95,176.63,174.64,176.63,66055
14-Feb-24,172.72,174.59,172.72,174.59,1387
09-Feb-24,178.02,178.02,178.02,178.02,178
08-Feb-24,180.54,180.54,180.54,180.54,180
06-Feb-24,182.34,182.34,182.34,182.34,911
31-Jan-24,183.96,183.96,182.34,182.34,913
29-Jan-24,182.50,183.96,182.50,183.96,1464
26-Jan-24,182.52,182.52,182.52,182.52,18252
23-Jan-24,186.55,186.55,186.55,186.55,1492
22-Jan-24,186.00,186.48,185.70,186.48,1488
16-Jan-24,186.01,186.01,185.70,185.70,69823
15-Jan-24,187.43,187.43,187.43,187.43,4873
09-Jan-24,192.85,194.75,192.47,194.75,1352
08-Jan-24,195.51,195.51,195.51,195.51,195
05-Jan-24,202.16,202.16,202.16,202.16,404
03-Jan-24,198.00,198.00,198.00,198.00,198
02-Jan-24,201.59,201.59,201.59,201.59,604
28-Dec-23,194.18,196.65,194.18,196.65,978
27-Dec-23,193.42,194.94,193.42,194.94,33658
22-Dec-23,191.33,191.33,191.33,191.33,382
21-Dec-23,187.91,187.91,187.91,187.91,187
20-Dec-23,187.91,190.00,187.91,190.00,567
14-Dec-23,190.50,190.50,190.50,190.50,571
13-Dec-23,182.41,182.41,182.41,182.41,912
12-Dec-23,172.35,174.93,172.35,174.93,522
08-Dec-23,171.53,171.53,171.53,171.53,514
06-Dec-23,168.57,168.57,168.57,168.57,168
04-Dec-23,165.76,169.60,165.76,169.60,2166
01-Dec-23,163.84,163.84,163.84,163.84,327
30-Nov-23,160.48,160.48,160.48,160.48,1283
29-Nov-23,157.92,159.04,157.92,159.04,5087
27-Nov-23,154.88,155.84,154.88,155.84,6688
24-Nov-23,154.40,157.92,154.40,157.92,470
22-Nov-23,157.92,157.92,157.92,157.92,157
21-Nov-23,157.62,157.62,157.62,157.62,788
20-Nov-23,157.76,157.76,156.16,156.16,1102
17-Nov-23,159.68,159.68,159.68,159.68,159
16-Nov-23,156.64,160.16,156.64,160.16,4406
14-Nov-23,156.10,158.34,156.10,158.34,941
10-Nov-23,147.30,147.30,147.30,147.30,441
09-Nov-23,145.50,145.50,145.50,145.50,1746
08-Nov-23,148.47,148.47,142.11,144.82,5957
07-Nov-23,130.91,131.56,130.91,131.56,919
06-Nov-23,132.73,135.46,129.87,130.00,798
03-Nov-23,133.25,133.25,132.73,132.73,5594
30-Oct-23,131.00,131.69,128.83,131.69,782
26-Oct-23,130.66,131.82,130.66,131.82,3425
25-Oct-23,130.00,130.00,129.48,129.48,389
24-Oct-23,135.00,135.00,133.70,133.70,2945
16-Oct-23,151.65,151.65,151.65,151.65,303
13-Oct-23,150.75,150.75,150.75,150.75,150
09-Oct-23,154.95,154.95,154.95,154.95,2014
05-Oct-23,151.80,151.80,151.80,151.80,455
04-Oct-23,150.00,150.00,150.00,150.00,150
03-Oct-23,151.95,151.95,151.95,151.95,151
02-Oct-23,151.80,151.80,151.80,151.80,151
29-Sep-23,152.50,152.55,152.50,152.55,457
19-Sep-23,155.10,156.45,155.10,156.45,2794
18-Sep-23,156.48,157.12,154.40,154.40,622
15-Sep-23,156.45,156.45,156.45,156.45,1251
14-Sep-23,158.64,158.64,153.50,155.10,622
13-Sep-23,155.52,155.52,155.52,155.52,155
12-Sep-23,156.94,157.66,156.94,157.66,1102
08-Sep-23,158.56,158.56,158.56,158.56,158
06-Sep-23,156.19,158.24,156.19,158.24,7038
05-Sep-23,159.84,159.84,159.84,159.84,799
04-Sep-23,157.61,157.61,157.61,157.61,630
01-Sep-23,159.23,159.52,158.86,159.52,636
29-Aug-23,158.24,158.24,158.24,158.24,791
25-Aug-23,156.64,156.64,156.64,156.64,783
24-Aug-23,155.59,155.59,155.59,155.59,311
22-Aug-23,156.64,156.64,156.48,156.48,313
21-Aug-23,159.36,159.36,159.36,159.36,796
18-Aug-23,158.08,158.08,158.08,158.08,158
17-Aug-23,159.36,159.36,159.36,159.36,159
15-Aug-23,160.96,160.96,160.96,160.96,643
14-Aug-23,161.60,161.60,161.60,161.60,650
11-Aug-23,159.04,161.12,159.04,161.12,3699
08-Aug-23,158.50,158.50,158.50,158.50,317
07-Aug-23,158.50,158.50,158.50,158.50,6340
04-Aug-23,155.40,155.40,152.15,152.15,21496
03-Aug-23,167.15,169.60,167.00,169.60,7594
31-Jul-23,167.11,167.11,167.11,167.11,167
26-Jul-23,172.21,172.21,172.21,172.21,12054
25-Jul-23,173.23,173.23,173.23,173.23,173
24-Jul-23,173.23,173.23,172.72,172.72,5528
19-Jul-23,181.08,181.08,180.90,180.90,361
18-Jul-23,186.01,186.01,186.01,186.01,3720
17-Jul-23,188.00,188.00,188.00,188.00,2068
07-Jul-23,180.00,180.00,180.00,180.00,12600
04-Jul-23,182.00,183.29,179.10,183.29,8014
29-Jun-23,179.10,179.10,179.10,179.10,179
26-Jun-23,172.75,173.74,172.75,173.74,27699
22-Jun-23,172.73,172.73,172.73,172.73,172
21-Jun-23,171.95,174.53,171.95,174.53,22256
20-Jun-23,171.21,172.40,171.21,172.40,1543
19-Jun-23,174.90,175.29,174.90,175.29,4377
16-Jun-23,176.28,176.28,176.28,176.28,176
14-Jun-23,175.32,176.58,175.32,176.58,37181
05-Jun-23,178.82,178.82,178.82,178.82,1788
02-Jun-23,180.29,180.29,180.29,180.29,180
31-May-23,186.00,186.00,186.00,186.00,186
08-May-23,196.08,196.08,196.08,196.08,392
28-Apr-23,187.75,187.75,187.75,187.75,5632
24-Apr-23,192.10,192.10,192.10,192.10,384
20-Apr-23,192.06,192.06,192.06,192.06,192
18-Apr-23,191.55,191.55,191.55,191.55,5746
22-Mar-23,204.08,204.08,204.08,204.08,406
13-Mar-23,205.50,205.50,205.50,205.50,1644
09-Mar-23,208.55,208.55,208.55,208.55,208
07-Mar-23,213.84,213.84,213.84,213.84,213
02-Mar-23,215.00,215.00,215.00,215.00,430
24-Feb-23,208.17,208.17,208.17,208.17,39968

*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: E1XR34