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
23/01/2025	0,20%	0,03	14,73	14,36	14,36	14,73	4K	6
22/01/2025	-2,84%	-0,43	14,70	14,99	14,70	14,99	986	5
21/01/2025	-0,53%	-0,08	15,13	15,39	15,01	15,39	1K	7
20/01/2025	-0,20%	-0,03	15,21	15,21	15,13	15,21	10K	7
17/01/2025	-0,72%	-0,11	15,24	15,60	15,24	15,69	8K	9
16/01/2025	-4,18%	-0,67	15,35	15,70	15,29	15,70	13K	11
15/01/2025	0,31%	0,05	16,02	16,10	16,02	16,16	6K	7

14/01/2025	-1,18%	-0,19	15,97	16,18	15,97	16,33	19K	6
13/01/2025	-2,65%	-0,44	16,16	16,10	15,61	16,18	9K	17
10/01/2025	-2,35%	-0,40	16,60	16,42	16,40	16,74	70K	15
09/01/2025	-0,47%	-0,08	17,00	17,07	16,58	17,07	3K	11
08/01/2025	-6,77%	-1,24	17,08	17,95	17,08	17,96	230K	144
07/01/2025	4,69%	0,82	18,32	18,52	18,32	18,54	46K	7
06/01/2025	0,00%	0,00	17,50	18,40	17,50	18,40	18K	8
03/01/2025	-0,57%	-0,10	17,50	17,68	17,50	17,68	35	2
02/01/2025	2,92%	0,50	17,60	17,42	17,42	18,05	3K	5
30/12/2024	-5,21%	-0,94	17,10	17,58	16,85	17,58	4K	10
27/12/2024	-0,50%	-0,09	18,04	18,04	18,04	18,04	721	1
26/12/2024	0,44%	0,08	18,13	18,08	18,08	18,13	489	3
23/12/2024	4,15%	0,72	18,05	17,58	17,58	18,05	2K	3
20/12/2024	3,03%	0,51	17,33	16,02	16,02	17,33	5K	4
19/12/2024	-2,94%	-0,51	16,82	17,42	16,82	17,42	287	3
18/12/2024	-3,94%	-0,71	17,33	18,14	17,33	18,62	4K	11
17/12/2024	3,80%	0,66	18,04	18,46	17,82	18,46	7K	4
16/12/2024	-1,47%	-0,26	17,38	17,64	17,38	17,64	3K	3
13/12/2024	-0,40%	-0,07	17,64	17,71	17,64	17,71	141	2
12/12/2024	-1,50%	-0,27	17,71	17,57	17,57	17,71	580	2
11/12/2024	-1,32%	-0,24	17,98	17,98	17,98	17,98	2K	1
10/12/2024	-2,25%	-0,42	18,22	18,64	18,05	18,64	3K	4
09/12/2024	6,76%	1,18	18,64	17,11	17,11	18,78	71K	19
06/12/2024	3,31%	0,56	17,46	17,46	17,46	17,48	6K	4
05/12/2024	-4,30%	-0,76	16,90	17,50	16,90	17,51	3K	20
04/12/2024	-0,90%	-0,16	17,66	17,82	17,66	17,82	194	2
03/12/2024	-2,30%	-0,42	17,82	17,90	17,65	17,96	888	6
02/12/2024	5,56%	0,96	18,24	17,77	17,77	18,24	45K	14
29/11/2024	-0,06%	-0,01	17,28	17,29	17,28	17,80	6K	8
28/11/2024	1,65%	0,28	17,29	17,29	17,29	17,29	293	3
27/11/2024	4,48%	0,73	17,01	17,00	17,00	17,07	34K	7
26/11/2024	-1,03%	-0,17	16,28	16,68	16,28	16,68	6K	10
25/11/2024	6,96%	1,07	16,45	15,70	15,70	16,77	9K	10
22/11/2024	4,70%	0,69	15,38	15,28	14,90	15,38	4K	9
21/11/2024	3,89%	0,55	14,69	14,68	14,68	15,19	56K	14
19/11/2024	-1,26%	-0,18	14,14	14,32	14,14	14,37	45K	8
18/11/2024	-3,24%	-0,48	14,32	14,09	13,61	14,40	18K	12
14/11/2024	14,91%	1,92	14,80	14,68	13,91	14,80	11K	14
13/11/2024	-7,14%	-0,99	12,88	14,00	12,88	14,02	29K	9
12/11/2024	-5,39%	-0,79	13,87	14,66	13,86	14,66	11K	19
11/11/2024	-4,81%	-0,74	14,66	16,59	14,66	16,59	15K	21
08/11/2024	-6,78%	-1,12	15,40	17,28	15,32	17,28	13K	22
07/11/2024	-4,18%	-0,72	16,52	16,76	16,46	16,82	165K	31
06/11/2024	-15,53%	-3,17	17,24	19,59	16,57	19,59	442K	97
05/11/2024	0,44%	0,09	20,41	19,90	19,90	20,41	2K	3
04/11/2024	3,36%	0,66	20,32	19,88	19,80	20,32	10K	12
01/11/2024	2,29%	0,44	19,66	20,00	19,38	20,00	16K	5
31/10/2024	0,47%	0,09	19,22	19,22	19,22	19,22	11K	1
30/10/2024	0,68%	0,13	19,13	18,90	18,90	19,27	20K	3
29/10/2024	-2,76%	-0,54	19,00	19,54	18,87	19,54	359	4
28/10/2024	6,78%	1,24	19,54	19,36	19,32	19,57	17K	7
25/10/2024	-0,81%	-0,15	18,30	18,56	18,30	18,56	2K	2
24/10/2024	4,36%	0,77	18,45	18,48	18,45	18,78	30K	10
23/10/2024	-14,75%	-3,06	17,68	20,29	17,48	20,29	71K	32
22/10/2024	1,67%	0,34	20,74	20,74	20,74	20,74	414	1
21/10/2024	-1,73%	-0,36	20,40	20,34	20,34	20,90	6K	5
18/10/2024	-0,19%	-0,04	20,76	20,90	20,76	20,90	5K	2
17/10/2024	-0,48%	-0,10	20,80	20,90	20,80	20,90	187	3
16/10/2024	0,00%	0,00	20,90	20,90	20,90	20,90	169	2
15/10/2024	-7,85%	-1,78	20,90	22,15	20,74	22,15	17K	14
14/10/2024	-1,65%	-0,38	22,68	22,86	22,48	22,86	9K	4
11/10/2024	4,16%	0,92	23,06	23,06	23,06	23,06	23	1
10/10/2024	-4,16%	-0,96	22,14	22,54	22,14	22,54	13K	5
08/10/2024	-0,60%	-0,14	23,10	23,30	23,10	23,30	6K	6
07/10/2024	1,57%	0,36	23,24	23,00	23,00	23,34	11K	5
04/10/2024	-2,51%	-0,59	22,88	23,90	22,88	23,90	2K	5
02/10/2024	-6,83%	-1,72	23,47	23,56	23,46	23,72	10K	5
27/09/2024	-0,63%	-0,16	25,19	25,19	25,19	25,19	25	1
24/09/2024	1,85%	0,46	25,35	25,35	25,35	25,35	25	1
20/09/2024	-2,01%	-0,51	24,89	24,89	24,89	24,89	49	1
19/09/2024	-6,62%	-1,80	25,40	26,43	25,40	26,43	5K	4
18/09/2024	7,00%	1,78	27,20	26,11	26,11	27,20	9K	5
17/09/2024	4,82%	1,17	25,42	23,76	23,76	25,42	12K	5
16/09/2024	0,12%	0,03	24,25	24,25	24,25	24,25	5K	1
13/09/2024	-1,38%	-0,34	24,22	24,20	24,13	24,22	6K	3
12/09/2024	0,33%	0,08	24,56	24,49	24,48	24,56	931	3
11/09/2024	7,37%	1,68	24,48	24,05	24,05	24,48	4K	2
10/09/2024	-0,61%	-0,14	22,80	23,16	22,80	23,16	6K	2
09/09/2024	-8,09%	-2,02	22,94	24,96	22,94	24,96	8K	7
06/09/2024	-1,23%	-0,31	24,96	24,88	24,88	24,96	2K	3
05/09/2024	-0,86%	-0,22	25,27	25,39	25,27	25,39	76	2
04/09/2024	-0,16%	-0,04	25,49	25,49	25,49	25,49	1K	1
03/09/2024	-7,33%	-2,02	25,53	27,00	25,40	27,00	15K	11
02/09/2024	0,73%	0,20	27,55	27,54	27,54	27,59	220	4
30/08/2024	-1,08%	-0,30	27,35	27,65	27,35	27,65	193	4
29/08/2024	1,36%	0,37	27,65	27,30	27,30	27,67	855	6
28/08/2024	3,18%	0,84	27,28	27,21	27,21	27,52	2K	6
27/08/2024	-2,76%	-0,75	26,44	26,10	26,10	26,45	3K	3
26/08/2024	-0,04%	-0,01	27,19	27,60	27,19	28,40	7K	13
23/08/2024	5,26%	1,36	27,20	26,02	26,02	27,20	1K	2
22/08/2024	-0,50%	-0,13	25,84	25,81	25,81	25,84	645	2
21/08/2024	0,66%	0,17	25,97	25,97	25,97	25,97	25	1
19/08/2024	1,61%	0,41	25,80	25,80	25,80	25,80	490	1
16/08/2024	-3,17%	-0,83	25,39	25,33	25,33	25,49	3K	4
15/08/2024	10,03%	2,39	26,22	23,51	23,51	26,22	7K	7
12/08/2024	-0,08%	-0,02	23,83	23,98	23,83	24,05	3K	7
09/08/2024	0,46%	0,11	23,85	23,79	23,79	23,85	5K	2
07/08/2024	2,15%	0,50	23,74	24,07	23,74	24,07	11K	3
06/08/2024	-1,19%	-0,28	23,24	23,48	23,24	23,48	5K	3
05/08/2024	-1,59%	-0,38	23,52	23,52	23,52	23,52	47	1
02/08/2024	-4,63%	-1,16	23,90	23,80	23,79	23,90	5K	5
01/08/2024	-3,80%	-0,99	25,06	26,19	25,06	26,19	2K	3
31/07/2024	5,77%	1,42	26,05	25,83	25,74	26,10	8K	5
30/07/2024	-3,15%	-0,80	24,63	25,52	24,63	25,52	31K	7
29/07/2024	-5,71%	-1,54	25,43	26,65	25,43	26,65	9K	5
26/07/2024	0,19%	0,05	26,97	27,12	26,97	27,12	4K	2
25/07/2024	3,46%	0,90	26,92	26,50	26,34	27,20	33K	8
24/07/2024	12,89%	2,97	26,02	24,00	24,00	26,75	36K	11
23/07/2024	-0,60%	-0,14	23,05	23,05	23,05	23,05	461	1
22/07/2024	-2,40%	-0,57	23,19	23,10	22,88	23,28	8K	6
19/07/2024	-1,98%	-0,48	23,76	23,75	23,75	23,76	2K	2
18/07/2024	-0,90%	-0,22	24,24	25,06	23,98	25,06	10K	8
17/07/2024	-2,94%	-0,74	24,46	24,07	24,07	24,47	6K	3
16/07/2024	2,44%	0,60	25,20	24,71	24,44	25,20	15K	8
15/07/2024	-4,84%	-1,25	24,60	24,76	24,25	24,85	7K	10
12/07/2024	7,04%	1,70	25,85	25,06	25,06	25,85	9K	7
11/07/2024	4,64%	1,07	24,15	24,06	24,06	24,80	11K	8
10/07/2024	5,34%	1,17	23,08	23,50	22,15	23,50	11K	14
09/07/2024	-1,70%	-0,38	21,91	22,32	21,91	22,32	2K	5
08/07/2024	4,84%	1,03	22,29	22,15	22,07	22,29	11K	6
05/07/2024	-3,19%	-0,70	21,26	21,98	21,26	21,98	5K	5
04/07/2024	0,00%	0,00	21,96	21,96	21,96	21,96	21	1
03/07/2024	0,27%	0,06	21,96	21,55	21,37	21,96	2K	4
02/07/2024	0,00%	0,00	21,90	21,90	21,90	21,90	87	2
01/07/2024	-1,44%	-0,32	21,90	22,20	21,90	22,20	2K	4
28/06/2024	-1,94%	-0,44	22,22	23,16	22,22	23,16	67	3
27/06/2024	-	-	22,66	22,66	22,66	22,66	22	1

Date,Open,High,Low,Close,Volume
23-Jan-25,14.36,14.73,14.36,14.73,4191
22-Jan-25,14.99,14.99,14.70,14.70,986
21-Jan-25,15.39,15.39,15.01,15.13,1017
20-Jan-25,15.21,15.21,15.13,15.21,9747
17-Jan-25,15.60,15.69,15.24,15.24,8361
16-Jan-25,15.70,15.70,15.29,15.35,12696
15-Jan-25,16.10,16.16,16.02,16.02,5526
14-Jan-25,16.18,16.33,15.97,15.97,19267
13-Jan-25,16.10,16.18,15.61,16.16,8715
10-Jan-25,16.42,16.74,16.40,16.60,69577
09-Jan-25,17.07,17.07,16.58,17.00,2991
08-Jan-25,17.95,17.96,17.08,17.08,230101
07-Jan-25,18.52,18.54,18.32,18.32,45976
06-Jan-25,18.40,18.40,17.50,17.50,17847
03-Jan-25,17.68,17.68,17.50,17.50,35
02-Jan-25,17.42,18.05,17.42,17.60,2881
30-Dec-24,17.58,17.58,16.85,17.10,3940
27-Dec-24,18.04,18.04,18.04,18.04,721
26-Dec-24,18.08,18.13,18.08,18.13,489
23-Dec-24,17.58,18.05,17.58,18.05,1925
20-Dec-24,16.02,17.33,16.02,17.33,4517
19-Dec-24,17.42,17.42,16.82,16.82,287
18-Dec-24,18.14,18.62,17.33,17.33,4093
17-Dec-24,18.46,18.46,17.82,18.04,6746
16-Dec-24,17.64,17.64,17.38,17.38,2945
13-Dec-24,17.71,17.71,17.64,17.64,141
12-Dec-24,17.57,17.71,17.57,17.71,580
11-Dec-24,17.98,17.98,17.98,17.98,1798
10-Dec-24,18.64,18.64,18.05,18.22,2911
09-Dec-24,17.11,18.78,17.11,18.64,71271
06-Dec-24,17.46,17.48,17.46,17.46,6431
05-Dec-24,17.50,17.51,16.90,16.90,2689
04-Dec-24,17.82,17.82,17.66,17.66,194
03-Dec-24,17.90,17.96,17.65,17.82,888
02-Dec-24,17.77,18.24,17.77,18.24,45046
29-Nov-24,17.29,17.80,17.28,17.28,6060
28-Nov-24,17.29,17.29,17.29,17.29,293
27-Nov-24,17.00,17.07,17.00,17.01,34496
26-Nov-24,16.68,16.68,16.28,16.28,6490
25-Nov-24,15.70,16.77,15.70,16.45,9499
22-Nov-24,15.28,15.38,14.90,15.38,4420
21-Nov-24,14.68,15.19,14.68,14.69,55560
19-Nov-24,14.32,14.37,14.14,14.14,45455
18-Nov-24,14.09,14.40,13.61,14.32,18081
14-Nov-24,14.68,14.80,13.91,14.80,11418
13-Nov-24,14.00,14.02,12.88,12.88,28725
12-Nov-24,14.66,14.66,13.86,13.87,10932
11-Nov-24,16.59,16.59,14.66,14.66,14898
08-Nov-24,17.28,17.28,15.32,15.40,12950
07-Nov-24,16.76,16.82,16.46,16.52,164850
06-Nov-24,19.59,19.59,16.57,17.24,442267
05-Nov-24,19.90,20.41,19.90,20.41,1610
04-Nov-24,19.88,20.32,19.80,20.32,10077
01-Nov-24,20.00,20.00,19.38,19.66,16101
31-Oct-24,19.22,19.22,19.22,19.22,11359
30-Oct-24,18.90,19.27,18.90,19.13,20245
29-Oct-24,19.54,19.54,18.87,19.00,359
28-Oct-24,19.36,19.57,19.32,19.54,16872
25-Oct-24,18.56,18.56,18.30,18.30,1867
24-Oct-24,18.48,18.78,18.45,18.45,30445
23-Oct-24,20.29,20.29,17.48,17.68,70636
22-Oct-24,20.74,20.74,20.74,20.74,414
21-Oct-24,20.34,20.90,20.34,20.40,5650
18-Oct-24,20.90,20.90,20.76,20.76,5418
17-Oct-24,20.90,20.90,20.80,20.80,187
16-Oct-24,20.90,20.90,20.90,20.90,169
15-Oct-24,22.15,22.15,20.74,20.90,16640
14-Oct-24,22.86,22.86,22.48,22.68,9318
11-Oct-24,23.06,23.06,23.06,23.06,23
10-Oct-24,22.54,22.54,22.14,22.14,12540
08-Oct-24,23.30,23.30,23.10,23.10,5501
07-Oct-24,23.00,23.34,23.00,23.24,11378
04-Oct-24,23.90,23.90,22.88,22.88,1988
02-Oct-24,23.56,23.72,23.46,23.47,9843
27-Sep-24,25.19,25.19,25.19,25.19,25
24-Sep-24,25.35,25.35,25.35,25.35,25
20-Sep-24,24.89,24.89,24.89,24.89,49
19-Sep-24,26.43,26.43,25.40,25.40,5018
18-Sep-24,26.11,27.20,26.11,27.20,9173
17-Sep-24,23.76,25.42,23.76,25.42,11920
16-Sep-24,24.25,24.25,24.25,24.25,4850
13-Sep-24,24.20,24.22,24.13,24.22,5612
12-Sep-24,24.49,24.56,24.48,24.56,931
11-Sep-24,24.05,24.48,24.05,24.48,3770
10-Sep-24,23.16,23.16,22.80,22.80,5723
09-Sep-24,24.96,24.96,22.94,22.94,7860
06-Sep-24,24.88,24.96,24.88,24.96,2271
05-Sep-24,25.39,25.39,25.27,25.27,76
04-Sep-24,25.49,25.49,25.49,25.49,1274
03-Sep-24,27.00,27.00,25.40,25.53,14770
02-Sep-24,27.54,27.59,27.54,27.55,220
30-Aug-24,27.65,27.65,27.35,27.35,193
29-Aug-24,27.30,27.67,27.30,27.65,855
28-Aug-24,27.21,27.52,27.21,27.28,2289
27-Aug-24,26.10,26.45,26.10,26.44,3183
26-Aug-24,27.60,28.40,27.19,27.19,6821
23-Aug-24,26.02,27.20,26.02,27.20,1222
22-Aug-24,25.81,25.84,25.81,25.84,645
21-Aug-24,25.97,25.97,25.97,25.97,25
19-Aug-24,25.80,25.80,25.80,25.80,490
16-Aug-24,25.33,25.49,25.33,25.39,2594
15-Aug-24,23.51,26.22,23.51,26.22,6564
12-Aug-24,23.98,24.05,23.83,23.83,2628
09-Aug-24,23.79,23.85,23.79,23.85,4570
07-Aug-24,24.07,24.07,23.74,23.74,10769
06-Aug-24,23.48,23.48,23.24,23.24,4800
05-Aug-24,23.52,23.52,23.52,23.52,47
02-Aug-24,23.80,23.90,23.79,23.90,5316
01-Aug-24,26.19,26.19,25.06,25.06,2378
31-Jul-24,25.83,26.10,25.74,26.05,7538
30-Jul-24,25.52,25.52,24.63,24.63,31466
29-Jul-24,26.65,26.65,25.43,25.43,8722
26-Jul-24,27.12,27.12,26.97,26.97,4053
25-Jul-24,26.50,27.20,26.34,26.92,32568
24-Jul-24,24.00,26.75,24.00,26.02,36194
23-Jul-24,23.05,23.05,23.05,23.05,461
22-Jul-24,23.10,23.28,22.88,23.19,7730
19-Jul-24,23.75,23.76,23.75,23.76,2399
18-Jul-24,25.06,25.06,23.98,24.24,10112
17-Jul-24,24.07,24.47,24.07,24.46,6462
16-Jul-24,24.71,25.20,24.44,25.20,14871
15-Jul-24,24.76,24.85,24.25,24.60,6717
12-Jul-24,25.06,25.85,25.06,25.85,9152
11-Jul-24,24.06,24.80,24.06,24.15,10700
10-Jul-24,23.50,23.50,22.15,23.08,11358
09-Jul-24,22.32,22.32,21.91,21.91,2065
08-Jul-24,22.15,22.29,22.07,22.29,10839
05-Jul-24,21.98,21.98,21.26,21.26,4538
04-Jul-24,21.96,21.96,21.96,21.96,21
03-Jul-24,21.55,21.96,21.37,21.96,2435
02-Jul-24,21.90,21.90,21.90,21.90,87
01-Jul-24,22.20,22.20,21.90,21.90,1988
28-Jun-24,23.16,23.16,22.22,22.22,67
27-Jun-24,22.66,22.66,22.66,22.66,22

*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