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
11/11/2024	-3,45%	-1,23	34,38	34,38	34,38	34,38	309	1
01/11/2024	3,64%	1,25	35,61	35,61	35,61	35,61	249	1
31/10/2024	0,12%	0,04	34,36	34,36	34,36	34,36	7K	1
30/10/2024	0,97%	0,33	34,32	34,35	34,11	34,35	14K	5
28/10/2024	4,52%	1,47	33,99	33,99	33,99	33,99	33	1
16/10/2024	-3,99%	-1,35	32,52	32,88	32,52	32,88	492	2
08/10/2024	0,09%	0,03	33,87	33,84	33,84	33,87	237	2

07/10/2024	-0,44%	-0,15	33,84	33,84	33,84	33,84	406	1
20/09/2024	1,07%	0,36	33,99	33,99	33,99	33,99	5K	1
17/09/2024	0,00%	0,00	33,63	33,63	33,63	33,63	100	1
10/09/2024	-1,44%	-0,49	33,63	33,63	33,63	33,63	2K	1
05/09/2024	0,00%	0,00	34,12	34,12	34,12	34,12	409	1
03/09/2024	-6,24%	-2,27	34,12	34,12	34,12	34,12	204	1
30/08/2024	12,84%	4,14	36,39	36,49	36,39	36,49	655	2
02/08/2024	-10,42%	-3,75	32,25	32,25	32,25	32,25	451	2
01/08/2024	-12,43%	-5,11	36,00	36,00	36,00	36,00	504	1
23/07/2024	0,05%	0,02	41,11	41,11	41,11	41,11	86K	1
22/07/2024	2,62%	1,05	41,09	41,09	41,09	41,09	493	1
19/07/2024	0,13%	0,05	40,04	40,04	40,04	40,04	200	1
18/07/2024	-3,80%	-1,58	39,99	39,99	39,99	39,99	879	1
17/07/2024	-5,99%	-2,65	41,57	42,36	41,57	42,36	83	2
16/07/2024	0,05%	0,02	44,22	44,22	44,22	44,22	530	1
15/07/2024	0,29%	0,13	44,20	44,20	44,20	44,20	353	1
12/07/2024	2,11%	0,91	44,07	44,07	44,07	44,07	132	1
11/07/2024	0,00%	0,00	43,16	43,16	43,16	43,16	5K	1
10/07/2024	1,79%	0,76	43,16	43,16	43,16	43,16	949	1
09/07/2024	-1,03%	-0,44	42,40	42,40	42,40	42,40	1K	1
08/07/2024	0,66%	0,28	42,84	42,84	42,84	42,84	428	1
05/07/2024	-2,09%	-0,91	42,56	42,56	42,56	42,56	3K	1
04/07/2024	-0,75%	-0,33	43,47	43,47	43,47	43,47	43	1
03/07/2024	1,86%	0,80	43,80	43,80	43,80	43,80	963	1
02/07/2024	3,46%	1,44	43,00	43,00	43,00	43,00	129	1
01/07/2024	-0,17%	-0,07	41,56	41,56	41,56	41,56	748	1
28/06/2024	0,36%	0,15	41,63	41,63	41,63	41,63	1K	1
27/06/2024	2,78%	1,12	41,48	41,48	41,48	41,48	1K	1
26/06/2024	-0,74%	-0,30	40,36	40,36	40,36	40,36	686	1
25/06/2024	2,06%	0,82	40,66	39,84	39,84	40,66	690	2
24/06/2024	-0,94%	-0,38	39,84	39,84	39,84	39,84	2K	1
20/06/2024	-3,13%	-1,30	40,22	40,22	40,22	40,22	120	1
18/06/2024	1,12%	0,46	41,52	41,60	41,52	41,60	2K	2
17/06/2024	2,27%	0,91	41,06	40,15	40,15	41,06	2K	2
14/06/2024	-2,26%	-0,93	40,15	40,15	40,15	40,15	120	1
13/06/2024	-0,22%	-0,09	41,08	41,08	41,08	41,08	410	1
12/06/2024	5,65%	2,20	41,17	41,17	41,17	41,17	205	1
11/06/2024	-1,02%	-0,40	38,97	38,97	38,97	38,97	194	1
10/06/2024	3,55%	1,35	39,37	39,37	39,37	39,37	433	1
07/06/2024	-0,34%	-0,13	38,02	38,02	38,02	38,02	836	1
06/06/2024	-1,95%	-0,76	38,15	38,15	38,15	38,15	686	1
05/06/2024	5,16%	1,91	38,91	38,91	38,91	38,91	466	1
04/06/2024	2,04%	0,74	37,00	37,00	37,00	37,00	296	1
03/06/2024	-0,74%	-0,27	36,26	36,26	36,26	36,26	181	1
31/05/2024	-2,20%	-0,82	36,53	36,39	36,39	36,53	1K	2
29/05/2024	-1,37%	-0,52	37,35	37,35	37,35	37,35	373	1
28/05/2024	0,74%	0,28	37,87	37,87	37,87	37,87	302	1
22/05/2024	1,38%	0,51	37,59	37,59	37,59	37,59	300	1
21/05/2024	-1,80%	-0,68	37,08	37,08	37,08	37,08	37	1
20/05/2024	2,61%	0,96	37,76	37,76	37,76	37,76	377	1
17/05/2024	-1,60%	-0,60	36,80	36,80	36,80	36,80	515	1
16/05/2024	-1,58%	-0,60	37,40	37,40	37,40	37,40	37	1
15/05/2024	2,18%	0,81	38,00	38,00	38,00	38,00	38	1
14/05/2024	0,08%	0,03	37,19	37,19	37,19	37,19	483	1
13/05/2024	-0,85%	-0,32	37,16	37,16	37,16	37,16	334	1
10/05/2024	1,24%	0,46	37,48	37,48	37,48	37,48	112	1
09/05/2024	1,09%	0,40	37,02	37,02	37,02	37,02	1K	1
08/05/2024	-2,27%	-0,85	36,62	36,62	36,62	36,62	329	1
07/05/2024	-0,45%	-0,17	37,47	37,47	37,47	37,47	449	1
06/05/2024	1,07%	0,40	37,64	37,64	37,64	37,64	602	1
03/05/2024	3,67%	1,32	37,24	37,24	37,24	37,24	372	1
02/05/2024	-7,40%	-2,87	35,92	35,92	35,92	35,92	682	1
30/04/2024	0,70%	0,27	38,79	38,79	38,79	38,79	930	1
29/04/2024	1,00%	0,38	38,52	38,52	38,52	38,52	693	1
26/04/2024	3,50%	1,29	38,14	36,98	36,98	38,14	446	2
25/04/2024	1,91%	0,69	36,85	36,85	36,85	36,85	147	1
24/04/2024	-0,22%	-0,08	36,16	36,16	36,16	36,16	687	1
23/04/2024	1,23%	0,44	36,24	36,31	36,24	36,31	978	2
22/04/2024	1,45%	0,51	35,80	35,20	35,20	35,80	748	3
19/04/2024	-4,36%	-1,61	35,29	35,29	35,29	35,29	705	1
18/04/2024	-1,52%	-0,57	36,90	36,90	36,90	36,90	73	1
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	-	-	29,05	29,05	29,05	29,05	29	1

Date,Open,High,Low,Close,Volume
11-Nov-24,34.38,34.38,34.38,34.38,309
01-Nov-24,35.61,35.61,35.61,35.61,249
31-Oct-24,34.36,34.36,34.36,34.36,6872
30-Oct-24,34.35,34.35,34.11,34.32,13802
28-Oct-24,33.99,33.99,33.99,33.99,33
16-Oct-24,32.88,32.88,32.52,32.52,492
08-Oct-24,33.84,33.87,33.84,33.87,237
07-Oct-24,33.84,33.84,33.84,33.84,406
20-Sep-24,33.99,33.99,33.99,33.99,5030
17-Sep-24,33.63,33.63,33.63,33.63,100
10-Sep-24,33.63,33.63,33.63,33.63,1950
05-Sep-24,34.12,34.12,34.12,34.12,409
03-Sep-24,34.12,34.12,34.12,34.12,204
30-Aug-24,36.49,36.49,36.39,36.39,655
02-Aug-24,32.25,32.25,32.25,32.25,451
01-Aug-24,36.00,36.00,36.00,36.00,504
23-Jul-24,41.11,41.11,41.11,41.11,85632
22-Jul-24,41.09,41.09,41.09,41.09,493
19-Jul-24,40.04,40.04,40.04,40.04,200
18-Jul-24,39.99,39.99,39.99,39.99,879
17-Jul-24,42.36,42.36,41.57,41.57,83
16-Jul-24,44.22,44.22,44.22,44.22,530
15-Jul-24,44.20,44.20,44.20,44.20,353
12-Jul-24,44.07,44.07,44.07,44.07,132
11-Jul-24,43.16,43.16,43.16,43.16,4920
10-Jul-24,43.16,43.16,43.16,43.16,949
09-Jul-24,42.40,42.40,42.40,42.40,1356
08-Jul-24,42.84,42.84,42.84,42.84,428
05-Jul-24,42.56,42.56,42.56,42.56,2894
04-Jul-24,43.47,43.47,43.47,43.47,43
03-Jul-24,43.80,43.80,43.80,43.80,963
02-Jul-24,43.00,43.00,43.00,43.00,129
01-Jul-24,41.56,41.56,41.56,41.56,748
28-Jun-24,41.63,41.63,41.63,41.63,1040
27-Jun-24,41.48,41.48,41.48,41.48,1493
26-Jun-24,40.36,40.36,40.36,40.36,686
25-Jun-24,39.84,40.66,39.84,40.66,690
24-Jun-24,39.84,39.84,39.84,39.84,1553
20-Jun-24,40.22,40.22,40.22,40.22,120
18-Jun-24,41.60,41.60,41.52,41.52,1951
17-Jun-24,40.15,41.06,40.15,41.06,1846
14-Jun-24,40.15,40.15,40.15,40.15,120
13-Jun-24,41.08,41.08,41.08,41.08,410
12-Jun-24,41.17,41.17,41.17,41.17,205
11-Jun-24,38.97,38.97,38.97,38.97,194
10-Jun-24,39.37,39.37,39.37,39.37,433
07-Jun-24,38.02,38.02,38.02,38.02,836
06-Jun-24,38.15,38.15,38.15,38.15,686
05-Jun-24,38.91,38.91,38.91,38.91,466
04-Jun-24,37.00,37.00,37.00,37.00,296
03-Jun-24,36.26,36.26,36.26,36.26,181
31-May-24,36.39,36.53,36.39,36.53,1167
29-May-24,37.35,37.35,37.35,37.35,373
28-May-24,37.87,37.87,37.87,37.87,302
22-May-24,37.59,37.59,37.59,37.59,300
21-May-24,37.08,37.08,37.08,37.08,37
20-May-24,37.76,37.76,37.76,37.76,377
17-May-24,36.80,36.80,36.80,36.80,515
16-May-24,37.40,37.40,37.40,37.40,37
15-May-24,38.00,38.00,38.00,38.00,38
14-May-24,37.19,37.19,37.19,37.19,483
13-May-24,37.16,37.16,37.16,37.16,334
10-May-24,37.48,37.48,37.48,37.48,112
09-May-24,37.02,37.02,37.02,37.02,1073
08-May-24,36.62,36.62,36.62,36.62,329
07-May-24,37.47,37.47,37.47,37.47,449
06-May-24,37.64,37.64,37.64,37.64,602
03-May-24,37.24,37.24,37.24,37.24,372
02-May-24,35.92,35.92,35.92,35.92,682
30-Apr-24,38.79,38.79,38.79,38.79,930
29-Apr-24,38.52,38.52,38.52,38.52,693
26-Apr-24,36.98,38.14,36.98,38.14,446
25-Apr-24,36.85,36.85,36.85,36.85,147
24-Apr-24,36.16,36.16,36.16,36.16,687
23-Apr-24,36.31,36.31,36.24,36.24,978
22-Apr-24,35.20,35.80,35.20,35.80,748
19-Apr-24,35.29,35.29,35.29,35.29,705
18-Apr-24,36.90,36.90,36.90,36.90,73
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

*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