Cotação atual, histórico e gráfico do papel: E2NT34

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 E2NT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	-2,90%	-1,12	37,47	37,47	37,47	37,47	74	1
16/04/2024	2,52%	0,95	38,59	38,59	38,59	38,59	1K	1
15/04/2024	-0,63%	-0,24	37,64	37,64	37,64	37,64	526	1
12/04/2024	-4,05%	-1,60	37,88	37,88	37,88	37,88	265	1
11/04/2024	2,92%	1,12	39,48	39,48	39,48	39,48	552	1
10/04/2024	-0,21%	-0,08	38,36	38,36	38,36	38,36	728	1
09/04/2024	-0,23%	-0,09	38,44	38,44	38,44	38,44	345	1
08/04/2024	-1,00%	-0,39	38,53	38,53	38,53	38,53	385	1
05/04/2024	1,88%	0,72	38,92	38,20	38,20	38,92	2K	2
04/04/2024	-3,05%	-1,20	38,20	37,86	37,86	38,20	1K	2
03/04/2024	1,34%	0,52	39,40	39,40	39,40	39,40	1K	1

02/04/2024	-2,02%	-0,80	38,88	38,61	38,61	38,88	2K	2
01/04/2024	0,92%	0,36	39,68	39,33	39,33	39,68	749	2
28/03/2024	1,03%	0,40	39,32	39,16	39,16	39,32	706	2
27/03/2024	4,06%	1,52	38,92	38,92	38,92	38,92	817	1
26/03/2024	-5,46%	-2,16	37,40	37,40	37,40	37,40	37	1
25/03/2024	1,44%	0,56	39,56	39,56	39,56	39,56	158	1
22/03/2024	0,52%	0,20	39,00	39,00	39,00	39,00	429	1
21/03/2024	3,30%	1,24	38,80	38,80	38,80	38,80	970	1
20/03/2024	-0,95%	-0,36	37,56	37,56	37,56	37,56	1K	1
18/03/2024	0,24%	0,09	37,92	37,83	37,83	37,92	454	2
15/03/2024	-0,45%	-0,17	37,83	37,83	37,83	37,83	113	1
14/03/2024	-2,04%	-0,79	38,00	38,32	38,00	38,32	1K	3
13/03/2024	-1,05%	-0,41	38,79	38,72	38,72	38,79	387	3
12/03/2024	1,45%	0,56	39,20	39,20	39,20	39,20	392	1
11/03/2024	-1,63%	-0,64	38,64	38,64	38,64	38,64	154	1
08/03/2024	-1,21%	-0,48	39,28	39,28	39,28	39,28	432	1
07/03/2024	3,11%	1,20	39,76	39,49	39,49	39,76	396	2
06/03/2024	0,42%	0,16	38,56	38,56	38,56	38,56	771	1
01/03/2024	3,45%	1,28	38,40	38,40	38,40	38,40	384	1
29/02/2024	1,75%	0,64	37,12	37,12	37,12	37,12	334	1
28/02/2024	0,33%	0,12	36,48	36,48	36,48	36,48	583	1
27/02/2024	-1,41%	-0,52	36,36	36,36	36,36	36,36	654	1
26/02/2024	0,33%	0,12	36,88	36,88	36,88	36,88	184	1
23/02/2024	-2,05%	-0,77	36,76	36,76	36,76	36,76	661	1
22/02/2024	3,67%	1,33	37,53	37,53	37,53	37,53	112	1
21/02/2024	-3,00%	-1,12	36,20	36,20	36,20	36,20	977	1
20/02/2024	-2,30%	-0,88	37,32	37,32	37,32	37,32	149	1
16/02/2024	1,84%	0,69	38,20	38,12	37,57	38,20	606	3
15/02/2024	75,69%	16,16	37,51	37,61	37,51	37,61	129K	8
06/01/2023	0,00%	0,00	21,35	21,35	21,35	21,35	21	1
28/11/2022	-2,33%	-0,51	21,35	21,35	21,35	21,35	1K	1
16/11/2022	-1,84%	-0,41	21,86	21,86	21,86	21,86	65	1
14/11/2022	-0,93%	-0,21	22,27	22,27	22,27	22,27	22	1
11/11/2022	-9,79%	-2,44	22,48	22,48	22,48	22,48	292	1
30/09/2022	-5,68%	-1,50	24,92	24,92	24,92	24,92	74	1
28/09/2022	3,41%	0,87	26,42	26,42	26,42	26,42	52	1
26/09/2022	1,15%	0,29	25,55	25,55	25,55	25,55	76	1
23/09/2022	2,27%	0,56	25,26	25,26	25,26	25,26	50	1
22/09/2022	-8,18%	-2,20	24,70	24,70	24,70	24,70	74	1
21/09/2022	1,70%	0,45	26,90	26,90	26,90	26,90	26	1
20/09/2022	-2,65%	-0,72	26,45	26,45	26,45	26,45	26	1
19/09/2022	-1,42%	-0,39	27,17	27,17	27,17	27,17	54	2
13/09/2022	-4,80%	-1,39	27,56	27,56	27,56	27,56	27	1
12/09/2022	-0,34%	-0,10	28,95	28,95	28,95	28,95	28	1
08/09/2022	8,72%	2,33	29,05	29,05	29,05	29,05	29	1
02/09/2022	-0,07%	-0,02	26,72	26,72	26,72	26,72	53	1
01/09/2022	-2,69%	-0,74	26,74	26,74	26,74	26,74	26	1
31/08/2022	-3,07%	-0,87	27,48	27,48	27,48	27,48	54	1
26/08/2022	-5,97%	-1,80	28,35	28,35	28,35	28,35	28	1
25/08/2022	6,24%	1,77	30,15	30,15	30,15	30,15	60	1
24/08/2022	-1,60%	-0,46	28,38	28,38	28,38	28,38	56	1
23/08/2022	-1,90%	-0,56	28,84	28,84	28,84	28,84	86	1
19/08/2022	-1,31%	-0,39	29,40	29,40	29,40	29,40	29	1
16/08/2022	0,51%	0,15	29,79	29,79	29,79	29,79	29	1
15/08/2022	0,03%	0,01	29,64	29,64	29,64	29,64	29	1
12/08/2022	2,03%	0,59	29,63	29,63	29,63	29,63	59	1
11/08/2022	-0,92%	-0,27	29,04	29,04	29,04	29,04	87	1
10/08/2022	7,52%	2,05	29,31	29,31	29,31	29,31	175	1
09/08/2022	-11,55%	-3,56	27,26	27,26	27,26	27,26	54	1
04/08/2022	0,52%	0,16	30,82	30,82	30,82	30,82	123	1
03/08/2022	2,20%	0,66	30,66	30,66	30,66	30,66	30	1
02/08/2022	-2,91%	-0,90	30,00	30,00	30,00	30,00	90	1
28/07/2022	-0,29%	-0,09	30,90	30,90	30,90	30,90	30	1
27/07/2022	3,37%	1,01	30,99	30,99	30,99	30,99	30	1
26/07/2022	-3,26%	-1,01	29,98	29,98	29,98	29,98	59	1
22/07/2022	4,06%	1,21	30,99	30,99	30,99	30,99	30	1
19/07/2022	3,01%	0,87	29,78	29,78	29,78	29,78	29	1
18/07/2022	0,87%	0,25	28,91	28,91	28,91	28,91	231	1
15/07/2022	2,80%	0,78	28,66	28,66	28,66	28,66	28	1
12/07/2022	1,53%	0,42	27,88	27,88	27,88	27,88	27	1
05/07/2022	6,11%	1,58	27,46	27,46	27,46	27,46	54	1
01/07/2022	-3,43%	-0,92	25,88	25,88	25,88	25,88	77	1
30/06/2022	0,26%	0,07	26,80	26,80	26,80	26,80	134	1
29/06/2022	-11,61%	-3,51	26,73	26,73	26,73	26,73	187	1
27/06/2022	0,80%	0,24	30,24	30,24	30,24	30,24	30	1
24/06/2022	11,07%	2,99	30,00	30,00	30,00	30,00	120	1
23/06/2022	-1,50%	-0,41	27,01	27,01	27,01	27,01	54	1
22/06/2022	-1,26%	-0,35	27,42	27,42	27,42	27,42	27	1
13/06/2022	-7,71%	-2,32	27,77	27,77	27,77	27,77	55	1
08/06/2022	2,14%	0,63	30,09	30,09	30,09	30,09	30	1
06/06/2022	-4,07%	-1,25	29,46	29,46	29,46	29,46	29	1
02/06/2022	5,75%	1,67	30,71	30,71	30,71	30,71	30	1
31/05/2022	1,18%	0,34	29,04	29,04	29,04	29,04	58	1
26/05/2022	3,61%	1,00	28,70	28,70	28,70	28,70	57	1
25/05/2022	-5,65%	-1,66	27,70	27,70	27,70	27,70	27	1
19/05/2022	1,52%	0,44	29,36	29,36	29,36	29,36	58	1
18/05/2022	-7,13%	-2,22	28,92	28,92	28,92	28,92	86	1
17/05/2022	3,59%	1,08	31,14	31,14	31,14	31,14	93	1
16/05/2022	-2,91%	-0,90	30,06	30,06	30,06	30,06	30	1
13/05/2022	0,58%	0,18	30,96	30,96	30,96	30,96	61	1
10/05/2022	1,38%	0,42	30,78	30,78	30,78	30,78	30	1
09/05/2022	-3,95%	-1,25	30,36	30,36	30,36	30,36	91	1
05/05/2022	-0,78%	-0,25	31,61	31,61	31,61	31,61	31	1
02/05/2022	0,38%	0,12	31,86	31,86	31,86	31,86	31	1
28/04/2022	4,75%	1,44	31,74	31,74	31,74	31,74	31	1
25/04/2022	1,41%	0,42	30,30	30,30	30,30	30,30	60	1
22/04/2022	-3,11%	-0,96	29,88	29,88	29,88	29,88	119	1
20/04/2022	2,53%	0,76	30,84	30,84	30,84	30,84	61	1
19/04/2022	4,01%	1,16	30,08	30,08	30,08	30,08	30	1
18/04/2022	0,42%	0,12	28,92	28,92	28,92	28,92	289	1
14/04/2022	-1,84%	-0,54	28,80	28,80	28,80	28,80	57	1
13/04/2022	1,88%	0,54	29,34	29,34	29,34	29,34	29	1
12/04/2022	1,27%	0,36	28,80	28,80	28,80	28,80	57	1
11/04/2022	-0,11%	-0,03	28,44	28,44	28,44	28,44	85	1
08/04/2022	-7,32%	-2,25	28,47	28,47	28,47	28,47	56	1
07/04/2022	1,92%	0,58	30,72	30,72	30,72	30,72	61	1
05/04/2022	-6,11%	-1,96	30,14	30,14	30,14	30,14	30	1
04/04/2022	-8,83%	-3,11	32,10	32,10	32,10	32,10	96	1
31/03/2022	-2,95%	-1,07	35,21	35,21	35,21	35,21	140	1
30/03/2022	-3,66%	-1,38	36,28	36,28	36,28	36,28	3K	1
22/03/2022	-0,48%	-0,18	37,66	37,66	37,66	37,66	37	1
17/03/2022	3,56%	1,30	37,84	37,76	37,76	37,84	151	2
16/03/2022	5,67%	1,96	36,54	36,54	36,54	36,54	109	1
10/03/2022	11,55%	3,58	34,58	34,38	34,38	34,58	138	2
08/03/2022	-11,25%	-3,93	31,00	31,00	31,00	31,00	93	1
03/03/2022	-2,73%	-0,98	34,93	35,49	34,93	35,49	140	2
23/02/2022	0,00%	0,00	35,91	35,91	35,91	35,91	107	1
22/02/2022	-	-	35,91	37,17	35,91	37,17	145	3

Date,Open,High,Low,Close,Volume
17-Apr-24,37.47,37.47,37.47,37.47,74
16-Apr-24,38.59,38.59,38.59,38.59,1157
15-Apr-24,37.64,37.64,37.64,37.64,526
12-Apr-24,37.88,37.88,37.88,37.88,265
11-Apr-24,39.48,39.48,39.48,39.48,552
10-Apr-24,38.36,38.36,38.36,38.36,728
09-Apr-24,38.44,38.44,38.44,38.44,345
08-Apr-24,38.53,38.53,38.53,38.53,385
05-Apr-24,38.20,38.92,38.20,38.92,2493
04-Apr-24,37.86,38.20,37.86,38.20,1448
03-Apr-24,39.40,39.40,39.40,39.40,1339
02-Apr-24,38.61,38.88,38.61,38.88,1549
01-Apr-24,39.33,39.68,39.33,39.68,749
28-Mar-24,39.16,39.32,39.16,39.32,706
27-Mar-24,38.92,38.92,38.92,38.92,817
26-Mar-24,37.40,37.40,37.40,37.40,37
25-Mar-24,39.56,39.56,39.56,39.56,158
22-Mar-24,39.00,39.00,39.00,39.00,429
21-Mar-24,38.80,38.80,38.80,38.80,970
20-Mar-24,37.56,37.56,37.56,37.56,1427
18-Mar-24,37.83,37.92,37.83,37.92,454
15-Mar-24,37.83,37.83,37.83,37.83,113
14-Mar-24,38.32,38.32,38.00,38.00,1027
13-Mar-24,38.72,38.79,38.72,38.79,387
12-Mar-24,39.20,39.20,39.20,39.20,392
11-Mar-24,38.64,38.64,38.64,38.64,154
08-Mar-24,39.28,39.28,39.28,39.28,432
07-Mar-24,39.49,39.76,39.49,39.76,396
06-Mar-24,38.56,38.56,38.56,38.56,771
01-Mar-24,38.40,38.40,38.40,38.40,384
29-Feb-24,37.12,37.12,37.12,37.12,334
28-Feb-24,36.48,36.48,36.48,36.48,583
27-Feb-24,36.36,36.36,36.36,36.36,654
26-Feb-24,36.88,36.88,36.88,36.88,184
23-Feb-24,36.76,36.76,36.76,36.76,661
22-Feb-24,37.53,37.53,37.53,37.53,112
21-Feb-24,36.20,36.20,36.20,36.20,977
20-Feb-24,37.32,37.32,37.32,37.32,149
16-Feb-24,38.12,38.20,37.57,38.20,606
15-Feb-24,37.61,37.61,37.51,37.51,129146
06-Jan-23,21.35,21.35,21.35,21.35,21
28-Nov-22,21.35,21.35,21.35,21.35,1067
16-Nov-22,21.86,21.86,21.86,21.86,65
14-Nov-22,22.27,22.27,22.27,22.27,22
11-Nov-22,22.48,22.48,22.48,22.48,292
30-Sep-22,24.92,24.92,24.92,24.92,74
28-Sep-22,26.42,26.42,26.42,26.42,52
26-Sep-22,25.55,25.55,25.55,25.55,76
23-Sep-22,25.26,25.26,25.26,25.26,50
22-Sep-22,24.70,24.70,24.70,24.70,74
21-Sep-22,26.90,26.90,26.90,26.90,26
20-Sep-22,26.45,26.45,26.45,26.45,26
19-Sep-22,27.17,27.17,27.17,27.17,54
13-Sep-22,27.56,27.56,27.56,27.56,27
12-Sep-22,28.95,28.95,28.95,28.95,28
08-Sep-22,29.05,29.05,29.05,29.05,29
02-Sep-22,26.72,26.72,26.72,26.72,53
01-Sep-22,26.74,26.74,26.74,26.74,26
31-Aug-22,27.48,27.48,27.48,27.48,54
26-Aug-22,28.35,28.35,28.35,28.35,28
25-Aug-22,30.15,30.15,30.15,30.15,60
24-Aug-22,28.38,28.38,28.38,28.38,56
23-Aug-22,28.84,28.84,28.84,28.84,86
19-Aug-22,29.40,29.40,29.40,29.40,29
16-Aug-22,29.79,29.79,29.79,29.79,29
15-Aug-22,29.64,29.64,29.64,29.64,29
12-Aug-22,29.63,29.63,29.63,29.63,59
11-Aug-22,29.04,29.04,29.04,29.04,87
10-Aug-22,29.31,29.31,29.31,29.31,175
09-Aug-22,27.26,27.26,27.26,27.26,54
04-Aug-22,30.82,30.82,30.82,30.82,123
03-Aug-22,30.66,30.66,30.66,30.66,30
02-Aug-22,30.00,30.00,30.00,30.00,90
28-Jul-22,30.90,30.90,30.90,30.90,30
27-Jul-22,30.99,30.99,30.99,30.99,30
26-Jul-22,29.98,29.98,29.98,29.98,59
22-Jul-22,30.99,30.99,30.99,30.99,30
19-Jul-22,29.78,29.78,29.78,29.78,29
18-Jul-22,28.91,28.91,28.91,28.91,231
15-Jul-22,28.66,28.66,28.66,28.66,28
12-Jul-22,27.88,27.88,27.88,27.88,27
05-Jul-22,27.46,27.46,27.46,27.46,54
01-Jul-22,25.88,25.88,25.88,25.88,77
30-Jun-22,26.80,26.80,26.80,26.80,134
29-Jun-22,26.73,26.73,26.73,26.73,187
27-Jun-22,30.24,30.24,30.24,30.24,30
24-Jun-22,30.00,30.00,30.00,30.00,120
23-Jun-22,27.01,27.01,27.01,27.01,54
22-Jun-22,27.42,27.42,27.42,27.42,27
13-Jun-22,27.77,27.77,27.77,27.77,55
08-Jun-22,30.09,30.09,30.09,30.09,30
06-Jun-22,29.46,29.46,29.46,29.46,29
02-Jun-22,30.71,30.71,30.71,30.71,30
31-May-22,29.04,29.04,29.04,29.04,58
26-May-22,28.70,28.70,28.70,28.70,57
25-May-22,27.70,27.70,27.70,27.70,27
19-May-22,29.36,29.36,29.36,29.36,58
18-May-22,28.92,28.92,28.92,28.92,86
17-May-22,31.14,31.14,31.14,31.14,93
16-May-22,30.06,30.06,30.06,30.06,30
13-May-22,30.96,30.96,30.96,30.96,61
10-May-22,30.78,30.78,30.78,30.78,30
09-May-22,30.36,30.36,30.36,30.36,91
05-May-22,31.61,31.61,31.61,31.61,31
02-May-22,31.86,31.86,31.86,31.86,31
28-Apr-22,31.74,31.74,31.74,31.74,31
25-Apr-22,30.30,30.30,30.30,30.30,60
22-Apr-22,29.88,29.88,29.88,29.88,119
20-Apr-22,30.84,30.84,30.84,30.84,61
19-Apr-22,30.08,30.08,30.08,30.08,30
18-Apr-22,28.92,28.92,28.92,28.92,289
14-Apr-22,28.80,28.80,28.80,28.80,57
13-Apr-22,29.34,29.34,29.34,29.34,29
12-Apr-22,28.80,28.80,28.80,28.80,57
11-Apr-22,28.44,28.44,28.44,28.44,85
08-Apr-22,28.47,28.47,28.47,28.47,56
07-Apr-22,30.72,30.72,30.72,30.72,61
05-Apr-22,30.14,30.14,30.14,30.14,30
04-Apr-22,32.10,32.10,32.10,32.10,96
31-Mar-22,35.21,35.21,35.21,35.21,140
30-Mar-22,36.28,36.28,36.28,36.28,2539
22-Mar-22,37.66,37.66,37.66,37.66,37
17-Mar-22,37.76,37.84,37.76,37.84,151
16-Mar-22,36.54,36.54,36.54,36.54,109
10-Mar-22,34.38,34.58,34.38,34.58,138
08-Mar-22,31.00,31.00,31.00,31.00,93
03-Mar-22,35.49,35.49,34.93,34.93,140
23-Feb-22,35.91,35.91,35.91,35.91,107
22-Feb-22,37.17,37.17,35.91,35.91,145

*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: E2NT34