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
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	0,34%	0,05	14,61	14,63	14,61	14,69	9K	4
07/02/2025	-4,08%	-0,62	14,56	15,26	14,56	15,26	13K	10
06/02/2025	-1,11%	-0,17	15,18	15,08	15,08	15,18	5K	2
05/02/2025	0,20%	0,03	15,35	15,82	15,03	15,82	3K	6
04/02/2025	1,86%	0,28	15,32	14,84	14,84	15,50	34K	12
03/02/2025	1,48%	0,22	15,04	14,91	14,91	15,24	724	6
31/01/2025	3,93%	0,56	14,82	14,01	14,01	15,00	2K	11
29/01/2025	-1,52%	-0,22	14,26	14,40	14,26	14,42	1K	5
28/01/2025	-3,34%	-0,50	14,48	14,93	14,48	14,93	10K	5
27/01/2025	-0,20%	-0,03	14,98	14,73	14,73	15,05	61K	8
24/01/2025	1,90%	0,28	15,01	15,11	15,01	15,11	7K	4
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	-	-	17,68	20,29	17,48	20,29	71K	32

Date,Open,High,Low,Close,Volume
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
07-Feb-25,15.26,15.26,14.56,14.56,13347
06-Feb-25,15.08,15.18,15.08,15.18,4675
05-Feb-25,15.82,15.82,15.03,15.35,2725
04-Feb-25,14.84,15.50,14.84,15.32,33933
03-Feb-25,14.91,15.24,14.91,15.04,724
31-Jan-25,14.01,15.00,14.01,14.82,1929
29-Jan-25,14.40,14.42,14.26,14.26,1340
28-Jan-25,14.93,14.93,14.48,14.48,10209
27-Jan-25,14.73,15.05,14.73,14.98,61203
24-Jan-25,15.11,15.11,15.01,15.01,6773
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

*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