Cotação atual, histórico e gráfico do papel: E2LS34

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 E2LS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/12/2024	-2,63%	-1,10	40,72	40,72	40,72	40,72	81	1
19/12/2024	-1,13%	-0,48	41,82	41,82	41,82	41,82	83	1
17/12/2024	1,15%	0,48	42,30	42,30	42,30	42,30	84	1
10/12/2024	-0,90%	-0,38	41,82	42,99	41,82	42,99	297	4
04/12/2024	-0,73%	-0,31	42,20	42,68	42,20	42,68	766	3
03/12/2024	9,22%	3,59	42,51	42,51	42,51	42,51	42	1
22/10/2024	8,11%	2,92	38,92	38,92	38,92	38,92	38	1

28/06/2024	6,19%	2,10	36,00	36,00	36,00	36,00	36	1
17/06/2024	-2,16%	-0,75	33,90	33,90	33,90	33,90	33	1
08/12/2023	-0,55%	-0,19	34,65	34,65	34,65	34,65	34	1
07/12/2023	3,63%	1,22	34,84	34,84	34,84	34,84	34	1
17/11/2023	-1,20%	-0,41	33,62	33,62	33,62	33,62	33	1
18/10/2023	3,78%	1,24	34,03	32,06	32,06	34,03	66	2
20/09/2023	-4,21%	-1,44	32,79	33,03	32,79	33,03	98	3
21/07/2023	-0,47%	-0,16	34,23	34,23	34,23	34,23	102	1
20/06/2023	0,00%	0,00	34,39	34,39	34,39	34,39	34	1
08/05/2023	-3,21%	-1,14	34,39	34,39	34,39	34,39	34	1
04/05/2023	0,74%	0,26	35,53	35,53	35,53	35,53	35	1
13/03/2023	0,00%	0,00	35,27	35,27	35,27	35,27	35	1
06/03/2023	3,77%	1,28	35,27	35,27	35,27	35,27	141	1
14/12/2022	0,00%	0,00	33,99	33,99	33,99	33,99	67	1
30/11/2022	-4,60%	-1,64	33,99	33,99	33,99	33,99	33	1
25/11/2022	0,00%	0,00	35,63	35,63	35,63	35,63	71	1
14/11/2022	3,73%	1,28	35,63	35,63	35,63	35,63	35	1
27/09/2022	-11,17%	-4,32	34,35	34,35	34,35	34,35	4K	1
09/09/2022	-0,03%	-0,01	38,67	38,67	38,67	38,67	38	1
22/08/2022	6,12%	2,23	38,68	38,75	38,68	38,75	503	4
26/05/2022	-1,59%	-0,59	36,45	36,45	36,45	36,45	36	1
30/03/2022	6,13%	2,14	37,04	37,04	37,04	37,04	481	1
25/03/2022	-8,64%	-3,30	34,90	34,90	34,90	34,90	279	1
18/03/2022	-3,29%	-1,30	38,20	38,20	38,20	38,20	840	1
02/03/2022	5,33%	2,00	39,50	39,50	39,50	39,50	908	1
24/02/2022	-4,73%	-1,86	37,50	37,50	37,50	37,50	600	1
22/02/2022	-1,40%	-0,56	39,36	39,36	39,36	39,36	39	1
17/02/2022	-1,38%	-0,56	39,92	40,00	39,92	40,00	319	2
15/02/2022	-3,62%	-1,52	40,48	40,48	40,48	40,48	202	1
14/02/2022	-	-	42,00	42,00	42,00	42,00	210	1

Date,Open,High,Low,Close,Volume
20-Dec-24,40.72,40.72,40.72,40.72,81
19-Dec-24,41.82,41.82,41.82,41.82,83
17-Dec-24,42.30,42.30,42.30,42.30,84
10-Dec-24,42.99,42.99,41.82,41.82,297
04-Dec-24,42.68,42.68,42.20,42.20,766
03-Dec-24,42.51,42.51,42.51,42.51,42
22-Oct-24,38.92,38.92,38.92,38.92,38
28-Jun-24,36.00,36.00,36.00,36.00,36
17-Jun-24,33.90,33.90,33.90,33.90,33
08-Dec-23,34.65,34.65,34.65,34.65,34
07-Dec-23,34.84,34.84,34.84,34.84,34
17-Nov-23,33.62,33.62,33.62,33.62,33
18-Oct-23,32.06,34.03,32.06,34.03,66
20-Sep-23,33.03,33.03,32.79,32.79,98
21-Jul-23,34.23,34.23,34.23,34.23,102
20-Jun-23,34.39,34.39,34.39,34.39,34
08-May-23,34.39,34.39,34.39,34.39,34
04-May-23,35.53,35.53,35.53,35.53,35
13-Mar-23,35.27,35.27,35.27,35.27,35
06-Mar-23,35.27,35.27,35.27,35.27,141
14-Dec-22,33.99,33.99,33.99,33.99,67
30-Nov-22,33.99,33.99,33.99,33.99,33
25-Nov-22,35.63,35.63,35.63,35.63,71
14-Nov-22,35.63,35.63,35.63,35.63,35
27-Sep-22,34.35,34.35,34.35,34.35,3675
09-Sep-22,38.67,38.67,38.67,38.67,38
22-Aug-22,38.75,38.75,38.68,38.68,503
26-May-22,36.45,36.45,36.45,36.45,36
30-Mar-22,37.04,37.04,37.04,37.04,481
25-Mar-22,34.90,34.90,34.90,34.90,279
18-Mar-22,38.20,38.20,38.20,38.20,840
02-Mar-22,39.50,39.50,39.50,39.50,908
24-Feb-22,37.50,37.50,37.50,37.50,600
22-Feb-22,39.36,39.36,39.36,39.36,39
17-Feb-22,40.00,40.00,39.92,39.92,319
15-Feb-22,40.48,40.48,40.48,40.48,202
14-Feb-22,42.00,42.00,42.00,42.00,210

*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: E2LS34