Cotação atual, histórico e gráfico do papel: E2NP34

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 E2NP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/08/2025	0,00%	0,00	8,15	8,06	8,05	8,21	8K	9
27/08/2025	-2,86%	-0,24	8,15	8,22	8,15	8,23	42K	14
26/08/2025	1,82%	0,15	8,39	8,31	8,31	8,48	15K	5
25/08/2025	-0,84%	-0,07	8,24	8,40	8,20	8,40	5K	6
22/08/2025	10,07%	0,76	8,31	7,63	7,63	8,31	42K	20
21/08/2025	-3,58%	-0,28	7,55	7,90	7,55	7,90	8K	10
20/08/2025	-1,39%	-0,11	7,83	8,00	7,80	8,00	3K	5

19/08/2025	1,53%	0,12	7,94	7,73	7,73	8,01	122K	24
18/08/2025	3,85%	0,29	7,82	7,71	7,71	8,01	60K	25
15/08/2025	8,82%	0,61	7,53	6,93	6,93	7,96	290K	69
14/08/2025	-7,11%	-0,53	6,92	7,19	6,81	7,20	18K	17
13/08/2025	5,82%	0,41	7,45	7,32	7,32	7,45	6K	6
12/08/2025	-1,40%	-0,10	7,04	7,14	7,04	7,14	5K	4
11/08/2025	1,13%	0,08	7,14	7,19	7,10	7,45	15K	12
08/08/2025	2,17%	0,15	7,06	6,91	6,91	7,06	7K	7
07/08/2025	5,18%	0,34	6,91	6,81	6,74	6,96	62K	13
06/08/2025	-6,14%	-0,43	6,57	7,00	6,57	7,00	68K	28
05/08/2025	0,57%	0,04	7,00	6,96	6,96	7,09	176	5
04/08/2025	-0,43%	-0,03	6,96	6,96	6,96	6,99	712	3
01/08/2025	-2,78%	-0,20	6,99	7,23	6,93	7,23	78K	23
31/07/2025	-6,01%	-0,46	7,19	7,32	7,19	7,33	19K	21
30/07/2025	2,00%	0,15	7,65	7,50	7,45	7,65	3K	8
29/07/2025	-3,47%	-0,27	7,50	7,85	7,50	7,85	14K	24
28/07/2025	-1,40%	-0,11	7,77	7,90	7,74	7,92	145K	24
25/07/2025	0,13%	0,01	7,88	7,87	7,82	7,89	8K	6
24/07/2025	-1,01%	-0,08	7,87	8,09	7,78	8,09	23K	19
23/07/2025	-16,32%	-1,55	7,95	9,04	7,95	9,04	221K	75
22/07/2025	7,10%	0,63	9,50	9,04	9,04	9,55	9K	6
21/07/2025	0,80%	0,07	8,87	9,00	8,72	9,04	103K	19
18/07/2025	2,33%	0,20	8,80	8,56	8,56	8,88	735	6
17/07/2025	-1,38%	-0,12	8,60	8,72	8,60	8,72	8K	9
16/07/2025	-2,90%	-0,26	8,72	8,84	8,72	8,85	546	4
15/07/2025	-3,44%	-0,32	8,98	8,99	8,89	9,42	340K	41
14/07/2025	-1,80%	-0,17	9,30	9,57	9,30	9,57	37	3
11/07/2025	-0,32%	-0,03	9,47	9,47	9,47	9,47	9	1
10/07/2025	1,39%	0,13	9,50	9,46	9,46	9,53	4K	4
09/07/2025	4,69%	0,42	9,37	8,63	8,63	9,38	8K	10
08/07/2025	-3,24%	-0,30	8,95	9,35	8,63	9,35	8K	27
07/07/2025	1,54%	0,14	9,25	9,11	8,99	9,25	3K	4
04/07/2025	-2,25%	-0,21	9,11	9,11	9,11	9,11	136	1
03/07/2025	3,56%	0,32	9,32	9,00	9,00	9,50	6K	7
02/07/2025	0,56%	0,05	9,00	9,07	9,00	9,11	29K	4
01/07/2025	0,11%	0,01	8,95	8,76	8,44	9,30	131K	36
27/06/2025	-5,70%	-0,54	8,94	9,26	8,88	9,26	13K	10
26/06/2025	10,88%	0,93	9,48	8,63	8,63	9,48	23K	21
25/06/2025	3,26%	0,27	8,55	8,46	8,23	8,55	10K	9
24/06/2025	8,52%	0,65	8,28	7,63	7,63	8,28	11K	10
23/06/2025	-3,78%	-0,30	7,63	7,82	7,63	7,93	11K	34
20/06/2025	-0,13%	-0,01	7,93	8,15	7,92	8,15	101K	19
18/06/2025	4,34%	0,33	7,94	7,62	7,62	7,99	15K	14
17/06/2025	-24,43%	-2,46	7,61	8,30	7,33	8,30	556K	155
16/06/2025	-2,33%	-0,24	10,07	10,00	9,82	10,17	3K	8
13/06/2025	4,04%	0,40	10,31	9,94	9,93	10,31	1K	8
12/06/2025	-1,39%	-0,14	9,91	9,91	9,81	9,99	1K	53
11/06/2025	-0,40%	-0,04	10,05	10,05	10,05	10,05	201	1
10/06/2025	3,28%	0,32	10,09	9,57	9,57	10,23	4K	6
09/06/2025	6,54%	0,60	9,77	9,50	9,45	9,77	60K	9
06/06/2025	-2,13%	-0,20	9,17	9,19	9,17	9,19	5K	2
05/06/2025	-5,07%	-0,50	9,37	9,97	9,37	9,97	3K	3
04/06/2025	0,71%	0,07	9,87	9,81	9,72	9,87	617	3
03/06/2025	4,48%	0,42	9,80	9,77	9,76	9,80	18K	6
02/06/2025	-1,78%	-0,17	9,38	9,35	9,35	9,38	2K	4
30/05/2025	8,03%	0,71	9,55	8,78	8,78	9,55	25K	7
29/05/2025	-1,23%	-0,11	8,84	8,83	8,73	8,89	969	9
28/05/2025	-0,78%	-0,07	8,95	8,96	8,95	8,98	6K	5
27/05/2025	4,52%	0,39	9,02	9,00	9,00	9,16	12K	11
26/05/2025	-3,03%	-0,27	8,63	8,63	8,63	8,65	1K	4
23/05/2025	2,06%	0,18	8,90	8,65	8,60	9,02	213K	55
22/05/2025	-18,73%	-2,01	8,72	10,61	8,47	10,61	856K	175
21/05/2025	-2,28%	-0,25	10,73	10,98	10,73	10,98	279	3
19/05/2025	-6,71%	-0,79	10,98	11,17	10,87	11,17	7K	8
16/05/2025	4,34%	0,49	11,77	11,05	11,05	11,77	17K	6
15/05/2025	5,42%	0,58	11,28	10,81	10,81	11,28	6K	7
14/05/2025	5,52%	0,56	10,70	10,61	10,55	10,70	3K	5
13/05/2025	-8,48%	-0,94	10,14	10,62	10,00	10,62	24K	18
12/05/2025	-2,81%	-0,32	11,08	11,99	11,06	11,99	14K	7
09/05/2025	3,07%	0,34	11,40	11,05	11,05	11,51	37K	7
08/05/2025	10,60%	1,06	11,06	10,01	10,01	11,06	26K	11
07/05/2025	-1,48%	-0,15	10,00	10,00	10,00	10,12	11K	3
06/05/2025	0,40%	0,04	10,15	10,11	10,05	10,15	60	3
05/05/2025	-2,51%	-0,26	10,11	10,21	10,00	10,21	1K	4
02/05/2025	2,88%	0,29	10,37	10,37	10,36	10,38	101K	11
30/04/2025	-7,18%	-0,78	10,08	10,41	10,08	10,57	5K	17
29/04/2025	3,13%	0,33	10,86	10,51	10,51	10,86	16K	30
28/04/2025	-1,50%	-0,16	10,53	10,69	10,40	10,69	13K	3
25/04/2025	2,39%	0,25	10,69	10,32	10,32	10,69	19K	8
24/04/2025	0,77%	0,08	10,44	10,30	10,30	10,55	227K	36
23/04/2025	-17,05%	-2,13	10,36	11,99	10,29	11,99	519K	163
22/04/2025	2,46%	0,30	12,49	12,19	12,19	12,49	2K	2
16/04/2025	-2,95%	-0,37	12,19	12,56	11,99	12,56	2K	4
15/04/2025	1,54%	0,19	12,56	12,86	12,56	12,86	2K	4
14/04/2025	2,83%	0,34	12,37	12,37	12,37	12,37	12	1
11/04/2025	-3,68%	-0,46	12,03	12,03	12,03	12,03	36	1
10/04/2025	0,00%	0,00	12,49	12,49	12,49	12,49	124	1
09/04/2025	4,17%	0,50	12,49	12,00	11,99	12,49	3K	4
08/04/2025	-10,25%	-1,37	11,99	13,00	11,99	13,00	8K	13
07/04/2025	1,67%	0,22	13,36	13,28	13,28	13,55	19K	4
04/04/2025	0,61%	0,08	13,14	12,49	12,42	13,14	7K	5
03/04/2025	-7,51%	-1,06	13,06	13,55	12,81	13,55	7K	7
02/04/2025	0,00%	0,00	14,12	14,12	14,12	14,12	28	1
01/04/2025	1,51%	0,21	14,12	14,01	13,55	14,13	17K	6
31/03/2025	-1,49%	-0,21	13,91	13,91	13,91	13,91	13	1
27/03/2025	2,69%	0,37	14,12	14,12	14,12	14,12	4K	1
26/03/2025	-4,11%	-0,59	13,75	14,14	13,75	14,14	8K	3
25/03/2025	-0,97%	-0,14	14,34	14,32	14,32	14,34	1K	4
24/03/2025	3,06%	0,43	14,48	14,46	14,39	14,48	822	3
21/03/2025	0,07%	0,01	14,05	14,05	14,05	14,05	98	1
20/03/2025	1,81%	0,25	14,04	14,14	14,04	14,14	155	2
19/03/2025	-1,15%	-0,16	13,79	13,79	13,79	13,79	1K	1
18/03/2025	-3,46%	-0,50	13,95	14,60	13,95	14,60	6K	6
17/03/2025	8,89%	1,18	14,45	13,41	13,41	14,45	3K	7
14/03/2025	-2,64%	-0,36	13,27	13,27	13,27	13,27	13	1
13/03/2025	-2,57%	-0,36	13,63	13,65	13,63	13,65	5K	4
12/03/2025	-1,06%	-0,15	13,99	13,99	13,99	13,99	13	1
11/03/2025	-6,67%	-1,01	14,14	14,71	14,04	14,71	6K	6
10/03/2025	6,47%	0,92	15,15	13,95	13,95	15,32	14K	14
07/03/2025	5,41%	0,73	14,23	14,12	14,12	14,36	3K	5
06/03/2025	0,00%	0,00	13,50	13,32	13,22	13,50	10K	12
05/03/2025	-1,17%	-0,16	13,50	13,66	13,26	13,66	6K	5
28/02/2025	-5,01%	-0,72	13,66	13,65	13,65	13,66	2K	3
27/02/2025	-6,26%	-0,96	14,38	14,80	14,18	14,80	2K	9
26/02/2025	1,59%	0,24	15,34	15,34	15,34	15,34	15	1
25/02/2025	-1,37%	-0,21	15,10	15,27	15,10	15,27	3K	31
24/02/2025	6,02%	0,87	15,31	14,16	14,16	15,31	2K	4
21/02/2025	-2,89%	-0,43	14,44	14,70	14,44	14,70	4K	3
20/02/2025	-2,68%	-0,41	14,87	15,32	14,76	15,32	4K	4
19/02/2025	2,90%	0,43	15,28	15,31	15,28	15,95	10K	8
18/02/2025	3,34%	0,48	14,85	14,37	14,37	14,89	4K	5
17/02/2025	-0,48%	-0,07	14,37	14,41	14,37	14,43	2K	3
14/02/2025	1,69%	0,24	14,44	14,50	14,33	14,50	21K	6
13/02/2025	0,64%	0,09	14,20	14,20	14,20	14,20	568	1
12/02/2025	-4,27%	-0,63	14,11	14,42	14,11	14,42	28K	8
11/02/2025	0,89%	0,13	14,74	14,43	14,43	14,74	8K	2
10/02/2025	-	-	14,61	14,63	14,61	14,69	9K	4

Date,Open,High,Low,Close,Volume
28-Aug-25,8.06,8.21,8.05,8.15,7821
27-Aug-25,8.22,8.23,8.15,8.15,41736
26-Aug-25,8.31,8.48,8.31,8.39,15389
25-Aug-25,8.40,8.40,8.20,8.24,5068
22-Aug-25,7.63,8.31,7.63,8.31,42018
21-Aug-25,7.90,7.90,7.55,7.55,7843
20-Aug-25,8.00,8.00,7.80,7.83,2783
19-Aug-25,7.73,8.01,7.73,7.94,121505
18-Aug-25,7.71,8.01,7.71,7.82,60082
15-Aug-25,6.93,7.96,6.93,7.53,289682
14-Aug-25,7.19,7.20,6.81,6.92,17631
13-Aug-25,7.32,7.45,7.32,7.45,6499
12-Aug-25,7.14,7.14,7.04,7.04,4523
11-Aug-25,7.19,7.45,7.10,7.14,15131
08-Aug-25,6.91,7.06,6.91,7.06,6577
07-Aug-25,6.81,6.96,6.74,6.91,62205
06-Aug-25,7.00,7.00,6.57,6.57,67526
05-Aug-25,6.96,7.09,6.96,7.00,176
04-Aug-25,6.96,6.99,6.96,6.96,712
01-Aug-25,7.23,7.23,6.93,6.99,77941
31-Jul-25,7.32,7.33,7.19,7.19,18519
30-Jul-25,7.50,7.65,7.45,7.65,3401
29-Jul-25,7.85,7.85,7.50,7.50,13866
28-Jul-25,7.90,7.92,7.74,7.77,144578
25-Jul-25,7.87,7.89,7.82,7.88,8461
24-Jul-25,8.09,8.09,7.78,7.87,23433
23-Jul-25,9.04,9.04,7.95,7.95,221184
22-Jul-25,9.04,9.55,9.04,9.50,8622
21-Jul-25,9.00,9.04,8.72,8.87,102914
18-Jul-25,8.56,8.88,8.56,8.80,735
17-Jul-25,8.72,8.72,8.60,8.60,8219
16-Jul-25,8.84,8.85,8.72,8.72,546
15-Jul-25,8.99,9.42,8.89,8.98,339836
14-Jul-25,9.57,9.57,9.30,9.30,37
11-Jul-25,9.47,9.47,9.47,9.47,9
10-Jul-25,9.46,9.53,9.46,9.50,3601
09-Jul-25,8.63,9.38,8.63,9.37,8057
08-Jul-25,9.35,9.35,8.63,8.95,8496
07-Jul-25,9.11,9.25,8.99,9.25,3085
04-Jul-25,9.11,9.11,9.11,9.11,136
03-Jul-25,9.00,9.50,9.00,9.32,6036
02-Jul-25,9.07,9.11,9.00,9.00,29227
01-Jul-25,8.76,9.30,8.44,8.95,131102
27-Jun-25,9.26,9.26,8.88,8.94,13411
26-Jun-25,8.63,9.48,8.63,9.48,22561
25-Jun-25,8.46,8.55,8.23,8.55,9829
24-Jun-25,7.63,8.28,7.63,8.28,11325
23-Jun-25,7.82,7.93,7.63,7.63,10979
20-Jun-25,8.15,8.15,7.92,7.93,100995
18-Jun-25,7.62,7.99,7.62,7.94,15282
17-Jun-25,8.30,8.30,7.33,7.61,555589
16-Jun-25,10.00,10.17,9.82,10.07,2736
13-Jun-25,9.94,10.31,9.93,10.31,1425
12-Jun-25,9.91,9.99,9.81,9.91,1245
11-Jun-25,10.05,10.05,10.05,10.05,201
10-Jun-25,9.57,10.23,9.57,10.09,4321
09-Jun-25,9.50,9.77,9.45,9.77,60132
06-Jun-25,9.19,9.19,9.17,9.17,4676
05-Jun-25,9.97,9.97,9.37,9.37,2653
04-Jun-25,9.81,9.87,9.72,9.87,617
03-Jun-25,9.77,9.80,9.76,9.80,18461
02-Jun-25,9.35,9.38,9.35,9.38,1922
30-May-25,8.78,9.55,8.78,9.55,24810
29-May-25,8.83,8.89,8.73,8.84,969
28-May-25,8.96,8.98,8.95,8.95,5590
27-May-25,9.00,9.16,9.00,9.02,12410
26-May-25,8.63,8.65,8.63,8.63,1389
23-May-25,8.65,9.02,8.60,8.90,213084
22-May-25,10.61,10.61,8.47,8.72,856034
21-May-25,10.98,10.98,10.73,10.73,279
19-May-25,11.17,11.17,10.87,10.98,6734
16-May-25,11.05,11.77,11.05,11.77,16503
15-May-25,10.81,11.28,10.81,11.28,6014
14-May-25,10.61,10.70,10.55,10.70,3192
13-May-25,10.62,10.62,10.00,10.14,24131
12-May-25,11.99,11.99,11.06,11.08,13649
09-May-25,11.05,11.51,11.05,11.40,37433
08-May-25,10.01,11.06,10.01,11.06,26031
07-May-25,10.00,10.12,10.00,10.00,11300
06-May-25,10.11,10.15,10.05,10.15,60
05-May-25,10.21,10.21,10.00,10.11,1182
02-May-25,10.37,10.38,10.36,10.37,100599
30-Apr-25,10.41,10.57,10.08,10.08,4934
29-Apr-25,10.51,10.86,10.51,10.86,15732
28-Apr-25,10.69,10.69,10.40,10.53,12516
25-Apr-25,10.32,10.69,10.32,10.69,18623
24-Apr-25,10.30,10.55,10.30,10.44,227207
23-Apr-25,11.99,11.99,10.29,10.36,518741
22-Apr-25,12.19,12.49,12.19,12.49,2492
16-Apr-25,12.56,12.56,11.99,12.19,2317
15-Apr-25,12.86,12.86,12.56,12.56,1588
14-Apr-25,12.37,12.37,12.37,12.37,12
11-Apr-25,12.03,12.03,12.03,12.03,36
10-Apr-25,12.49,12.49,12.49,12.49,124
09-Apr-25,12.00,12.49,11.99,12.49,2512
08-Apr-25,13.00,13.00,11.99,11.99,8349
07-Apr-25,13.28,13.55,13.28,13.36,19068
04-Apr-25,12.49,13.14,12.42,13.14,6854
03-Apr-25,13.55,13.55,12.81,13.06,6527
02-Apr-25,14.12,14.12,14.12,14.12,28
01-Apr-25,14.01,14.13,13.55,14.12,16799
31-Mar-25,13.91,13.91,13.91,13.91,13
27-Mar-25,14.12,14.12,14.12,14.12,4236
26-Mar-25,14.14,14.14,13.75,13.75,8475
25-Mar-25,14.32,14.34,14.32,14.34,1233
24-Mar-25,14.46,14.48,14.39,14.48,822
21-Mar-25,14.05,14.05,14.05,14.05,98
20-Mar-25,14.14,14.14,14.04,14.04,155
19-Mar-25,13.79,13.79,13.79,13.79,1365
18-Mar-25,14.60,14.60,13.95,13.95,6104
17-Mar-25,13.41,14.45,13.41,14.45,3187
14-Mar-25,13.27,13.27,13.27,13.27,13
13-Mar-25,13.65,13.65,13.63,13.63,5005
12-Mar-25,13.99,13.99,13.99,13.99,13
11-Mar-25,14.71,14.71,14.04,14.14,6039
10-Mar-25,13.95,15.32,13.95,15.15,13513
07-Mar-25,14.12,14.36,14.12,14.23,2886
06-Mar-25,13.32,13.50,13.22,13.50,9732
05-Mar-25,13.66,13.66,13.26,13.50,5592
28-Feb-25,13.65,13.66,13.65,13.66,1939
27-Feb-25,14.80,14.80,14.18,14.38,2382
26-Feb-25,15.34,15.34,15.34,15.34,15
25-Feb-25,15.27,15.27,15.10,15.10,2506
24-Feb-25,14.16,15.31,14.16,15.31,2019
21-Feb-25,14.70,14.70,14.44,14.44,3649
20-Feb-25,15.32,15.32,14.76,14.87,4268
19-Feb-25,15.31,15.95,15.28,15.28,9629
18-Feb-25,14.37,14.89,14.37,14.85,4361
17-Feb-25,14.41,14.43,14.37,14.37,1745
14-Feb-25,14.50,14.50,14.33,14.44,20583
13-Feb-25,14.20,14.20,14.20,14.20,568
12-Feb-25,14.42,14.42,14.11,14.11,28262
11-Feb-25,14.43,14.74,14.43,14.74,7657
10-Feb-25,14.63,14.69,14.61,14.61,8849

*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: E2NP34