Cotação atual, histórico e gráfico do papel: E2PA34

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 E2PA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	-3,07%	-0,69	21,78	21,78	21,78	21,78	871	1
18/11/2024	-5,83%	-1,39	22,47	22,47	22,47	22,47	1M	1
13/11/2024	1,45%	0,34	23,86	23,86	23,86	23,86	23	1
11/11/2024	5,19%	1,16	23,52	23,66	23,52	23,66	2K	4
08/11/2024	0,95%	0,21	22,36	22,36	22,36	22,36	9K	2
07/11/2024	16,21%	3,09	22,15	21,00	21,00	22,15	2K	7
06/11/2024	4,10%	0,75	19,06	19,38	19,06	19,38	10K	3

01/11/2024	-1,13%	-0,21	18,31	18,31	18,31	18,31	1K	1
29/10/2024	0,76%	0,14	18,52	18,52	18,52	18,52	926	1
25/10/2024	-4,47%	-0,86	18,38	18,38	18,38	18,42	7K	4
17/10/2024	2,61%	0,49	19,24	19,26	19,24	19,26	1K	2
15/10/2024	4,17%	0,75	18,75	18,75	18,75	18,75	4K	2
07/10/2024	0,00%	0,00	18,00	18,00	18,00	18,00	2K	1
04/10/2024	-1,91%	-0,35	18,00	18,00	18,00	18,00	540	1
02/10/2024	1,05%	0,19	18,35	18,35	18,35	18,35	18	1
18/09/2024	-1,30%	-0,24	18,16	18,16	18,16	18,16	33K	1
17/09/2024	-2,08%	-0,39	18,40	18,46	18,40	18,46	2K	2
04/09/2024	1,68%	0,31	18,79	18,79	18,79	18,79	375	1
27/08/2024	0,00%	0,00	18,48	18,48	18,48	18,48	9K	1
26/08/2024	0,65%	0,12	18,48	18,48	18,48	18,48	997	1
21/08/2024	-0,22%	-0,04	18,36	18,36	18,36	18,36	367	1
15/08/2024	-5,15%	-1,00	18,40	18,64	18,40	18,64	202	3
05/08/2024	-2,41%	-0,48	19,40	18,38	18,38	19,40	5K	11
02/08/2024	-1,73%	-0,35	19,88	19,88	19,88	19,88	198	1
01/08/2024	0,00%	0,00	20,23	20,23	20,23	20,23	202	1
18/07/2024	18,37%	3,14	20,23	20,01	20,01	20,23	403	4
11/07/2024	3,08%	0,51	17,09	17,09	17,09	17,09	17	1
09/07/2024	-2,36%	-0,40	16,58	16,56	16,56	16,59	60K	3
08/07/2024	1,49%	0,25	16,98	16,90	16,90	16,98	7K	2
05/07/2024	-1,41%	-0,24	16,73	17,00	16,73	17,00	10K	3
27/06/2024	1,50%	0,25	16,97	16,97	16,97	16,97	169	1
26/06/2024	1,15%	0,19	16,72	16,72	16,72	16,72	167	1
24/06/2024	6,78%	1,05	16,53	16,53	16,53	16,53	495	1
18/06/2024	-2,33%	-0,37	15,48	15,48	15,48	15,48	774	1
11/06/2024	2,39%	0,37	15,85	15,85	15,85	15,85	317	1
07/06/2024	1,11%	0,17	15,48	15,48	15,48	15,48	3K	1
06/06/2024	-0,20%	-0,03	15,31	15,31	15,31	15,31	2K	1
05/06/2024	0,20%	0,03	15,34	15,34	15,34	15,34	6K	1
04/06/2024	-0,52%	-0,08	15,31	15,31	15,31	15,31	15	1
28/05/2024	1,92%	0,29	15,39	15,34	15,34	15,39	3K	2
27/05/2024	-5,80%	-0,93	15,10	15,10	15,10	15,10	90	2
23/05/2024	-0,74%	-0,12	16,03	16,03	16,03	16,03	2K	1
20/05/2024	-0,68%	-0,11	16,15	16,00	16,00	16,15	5K	3
16/05/2024	-0,18%	-0,03	16,26	16,26	16,26	16,26	2K	1
13/05/2024	1,75%	0,28	16,29	16,03	16,03	16,30	4K	5
10/05/2024	2,89%	0,45	16,01	15,56	15,56	16,01	2K	7
09/05/2024	-26,26%	-5,54	15,56	16,33	15,56	16,33	9K	28
07/05/2024	2,93%	0,60	21,10	21,10	21,10	21,10	4K	1
02/05/2024	1,69%	0,34	20,50	20,50	20,50	20,50	205	1
26/04/2024	-3,91%	-0,82	20,16	20,40	20,16	20,44	2K	43
24/04/2024	-1,32%	-0,28	20,98	20,98	20,98	20,98	524	1
23/04/2024	0,00%	0,00	21,26	21,26	21,26	21,26	42	1
19/04/2024	-4,23%	-0,94	21,26	21,26	21,26	21,26	4K	1
15/04/2024	-0,31%	-0,07	22,20	22,20	22,20	22,20	4K	1
12/04/2024	-2,45%	-0,56	22,27	22,27	22,27	22,27	22	1
09/04/2024	0,93%	0,21	22,83	22,83	22,83	22,83	4K	1
08/04/2024	-0,18%	-0,04	22,62	22,60	22,60	22,62	859	2
02/04/2024	-0,61%	-0,14	22,66	22,66	22,66	22,66	3K	1
27/03/2024	2,24%	0,50	22,80	22,82	22,80	22,82	5K	2
25/03/2024	-8,15%	-1,98	22,30	22,33	22,22	22,33	937	4
20/03/2024	-1,30%	-0,32	24,28	24,55	24,28	24,55	7K	2
19/03/2024	-4,28%	-1,10	24,60	24,71	24,60	24,71	45K	2
13/03/2024	-0,50%	-0,13	25,70	25,70	25,70	25,70	3K	1
08/03/2024	0,39%	0,10	25,83	25,83	25,83	25,83	25	1
07/03/2024	1,30%	0,33	25,73	25,73	25,73	25,73	10K	1
06/03/2024	1,20%	0,30	25,40	25,40	25,40	25,40	2K	1
22/02/2024	3,72%	0,90	25,10	25,10	25,10	25,10	1K	1
05/02/2024	1,38%	0,33	24,20	24,20	24,20	24,20	24	1
29/01/2024	0,80%	0,19	23,87	23,87	23,87	23,87	5K	1
24/01/2024	-2,23%	-0,54	23,68	24,10	23,68	24,10	6K	2
18/01/2024	-1,82%	-0,45	24,22	24,22	24,22	24,22	484	1
16/01/2024	2,03%	0,49	24,67	24,67	24,67	24,67	1K	1
20/12/2023	-0,66%	-0,16	24,18	24,18	24,18	24,18	2K	1
18/12/2023	7,70%	1,74	24,34	25,76	24,34	25,76	36K	8
12/12/2023	2,36%	0,52	22,60	22,60	22,60	22,60	67	1
08/12/2023	4,89%	1,03	22,08	22,06	22,06	22,08	42K	2
07/12/2023	1,20%	0,25	21,05	21,05	21,05	21,05	38K	1
24/11/2023	2,87%	0,58	20,80	20,80	20,80	20,80	41	1
08/11/2023	2,90%	0,57	20,22	20,09	20,08	20,22	217K	6
06/11/2023	8,26%	1,50	19,65	19,70	19,60	19,70	41K	8
31/10/2023	0,72%	0,13	18,15	18,15	18,15	18,15	381	1
30/10/2023	-12,90%	-2,67	18,02	18,02	18,02	18,02	937	2
16/10/2023	3,24%	0,65	20,69	20,69	20,69	20,69	1K	1
13/10/2023	-6,18%	-1,32	20,04	19,91	19,91	20,04	4K	2
22/09/2023	0,05%	0,01	21,36	21,36	21,36	21,36	106	1
19/09/2023	5,64%	1,14	21,35	21,35	21,35	21,35	149	1
23/08/2023	1,05%	0,21	20,21	20,21	20,21	20,21	20	1
21/08/2023	0,00%	0,00	20,00	20,00	20,00	20,00	1000	1
17/08/2023	-0,55%	-0,11	20,00	20,00	20,00	20,00	11K	2
16/08/2023	2,92%	0,57	20,11	20,19	20,11	20,20	8K	3
09/08/2023	-3,27%	-0,66	19,54	19,54	19,54	19,54	390	1
07/08/2023	7,73%	1,45	20,20	20,20	20,20	20,20	20	1
02/08/2023	-4,34%	-0,85	18,75	18,90	18,72	18,90	8K	6
17/07/2023	3,92%	0,74	19,60	19,60	19,60	19,60	5K	1
12/07/2023	0,64%	0,12	18,86	18,86	18,86	18,86	188	1
10/07/2023	-0,79%	-0,15	18,74	18,74	18,74	18,74	78K	1
07/07/2023	0,37%	0,07	18,89	18,82	18,82	18,89	1K	2
06/07/2023	4,09%	0,74	18,82	18,82	18,82	18,82	75K	1
30/06/2023	-0,99%	-0,18	18,08	18,08	18,08	18,08	180	1
29/06/2023	1,67%	0,30	18,26	18,26	18,26	18,26	18	1
27/06/2023	5,46%	0,93	17,96	17,58	17,58	18,09	1K	3
23/06/2023	-1,45%	-0,25	17,03	17,08	17,03	17,08	936	2
22/06/2023	-1,14%	-0,20	17,28	16,80	16,80	17,28	72K	3
20/06/2023	-3,10%	-0,56	17,48	17,48	17,48	17,48	367	1
15/06/2023	0,45%	0,08	18,04	18,04	18,04	18,04	90	1
14/06/2023	1,76%	0,31	17,96	17,96	17,96	17,96	17	1
12/06/2023	3,64%	0,62	17,65	17,13	17,13	17,73	6K	4
07/06/2023	0,00%	0,00	17,03	17,03	17,00	17,03	56K	5
06/06/2023	1,98%	0,33	17,03	16,70	16,50	17,35	52K	6
05/06/2023	-21,56%	-4,59	16,70	19,94	16,70	19,94	7K	31
24/05/2023	-3,58%	-0,79	21,29	21,56	21,29	21,56	3K	2
23/05/2023	1,05%	0,23	22,08	22,29	21,85	22,29	1K	4
22/05/2023	9,58%	1,91	21,85	21,24	21,17	21,85	3K	5
19/05/2023	1,58%	0,31	19,94	16,90	16,90	20,08	1K	6
18/05/2023	2,35%	0,45	19,63	19,49	19,49	19,63	39	2
17/05/2023	0,95%	0,18	19,18	19,12	19,12	19,18	4K	2
10/05/2023	-4,23%	-0,84	19,00	19,20	19,00	19,20	2K	3
08/05/2023	0,05%	0,01	19,84	19,90	19,84	19,90	238	2
05/05/2023	-17,72%	-4,27	19,83	20,01	19,79	20,20	5K	10
10/04/2023	-0,21%	-0,05	24,10	24,10	24,10	24,10	24	1
05/04/2023	-4,24%	-1,07	24,15	24,15	24,15	24,15	48	1
31/03/2023	3,40%	0,83	25,22	25,22	25,22	25,22	25	1
28/03/2023	-0,57%	-0,14	24,39	24,42	24,39	24,42	5K	2
16/03/2023	-3,80%	-0,97	24,53	24,53	24,53	24,53	24	1
14/03/2023	2,99%	0,74	25,50	25,50	25,50	25,50	32K	5
10/03/2023	-6,88%	-1,83	24,76	24,76	24,76	24,76	10K	1
07/03/2023	-0,78%	-0,21	26,59	26,58	26,58	26,59	53	2
06/03/2023	-11,32%	-3,42	26,80	27,00	26,80	27,05	20K	3
16/02/2023	-5,03%	-1,60	30,22	30,22	30,22	30,22	453	1
06/02/2023	11,65%	3,32	31,82	31,80	31,80	32,02	19K	4
30/01/2023	-3,42%	-1,01	28,50	28,50	28,50	28,50	285	1
24/01/2023	6,96%	1,92	29,51	30,03	29,51	30,03	595	4
26/12/2022	-11,51%	-3,59	27,59	27,59	27,59	27,59	165	1
28/11/2022	-	-	31,18	29,18	29,18	31,18	120	2

Date,Open,High,Low,Close,Volume
19-Nov-24,21.78,21.78,21.78,21.78,871
18-Nov-24,22.47,22.47,22.47,22.47,1460550
13-Nov-24,23.86,23.86,23.86,23.86,23
11-Nov-24,23.66,23.66,23.52,23.52,1529
08-Nov-24,22.36,22.36,22.36,22.36,8787
07-Nov-24,21.00,22.15,21.00,22.15,2175
06-Nov-24,19.38,19.38,19.06,19.06,9727
01-Nov-24,18.31,18.31,18.31,18.31,1007
29-Oct-24,18.52,18.52,18.52,18.52,926
25-Oct-24,18.38,18.42,18.38,18.38,6617
17-Oct-24,19.26,19.26,19.24,19.24,1001
15-Oct-24,18.75,18.75,18.75,18.75,3750
07-Oct-24,18.00,18.00,18.00,18.00,2484
04-Oct-24,18.00,18.00,18.00,18.00,540
02-Oct-24,18.35,18.35,18.35,18.35,18
18-Sep-24,18.16,18.16,18.16,18.16,32688
17-Sep-24,18.46,18.46,18.40,18.40,1916
04-Sep-24,18.79,18.79,18.79,18.79,375
27-Aug-24,18.48,18.48,18.48,18.48,9313
26-Aug-24,18.48,18.48,18.48,18.48,997
21-Aug-24,18.36,18.36,18.36,18.36,367
15-Aug-24,18.64,18.64,18.40,18.40,202
05-Aug-24,18.38,19.40,18.38,19.40,4646
02-Aug-24,19.88,19.88,19.88,19.88,198
01-Aug-24,20.23,20.23,20.23,20.23,202
18-Jul-24,20.01,20.23,20.01,20.23,403
11-Jul-24,17.09,17.09,17.09,17.09,17
09-Jul-24,16.56,16.59,16.56,16.58,60356
08-Jul-24,16.90,16.98,16.90,16.98,7269
05-Jul-24,17.00,17.00,16.73,16.73,10147
27-Jun-24,16.97,16.97,16.97,16.97,169
26-Jun-24,16.72,16.72,16.72,16.72,167
24-Jun-24,16.53,16.53,16.53,16.53,495
18-Jun-24,15.48,15.48,15.48,15.48,774
11-Jun-24,15.85,15.85,15.85,15.85,317
07-Jun-24,15.48,15.48,15.48,15.48,3096
06-Jun-24,15.31,15.31,15.31,15.31,1622
05-Jun-24,15.34,15.34,15.34,15.34,6136
04-Jun-24,15.31,15.31,15.31,15.31,15
28-May-24,15.34,15.39,15.34,15.39,3170
27-May-24,15.10,15.10,15.10,15.10,90
23-May-24,16.03,16.03,16.03,16.03,2003
20-May-24,16.00,16.15,16.00,16.15,4730
16-May-24,16.26,16.26,16.26,16.26,2439
13-May-24,16.03,16.30,16.03,16.29,3743
10-May-24,15.56,16.01,15.56,16.01,1776
09-May-24,16.33,16.33,15.56,15.56,8582
07-May-24,21.10,21.10,21.10,21.10,4220
02-May-24,20.50,20.50,20.50,20.50,205
26-Apr-24,20.40,20.44,20.16,20.16,2230
24-Apr-24,20.98,20.98,20.98,20.98,524
23-Apr-24,21.26,21.26,21.26,21.26,42
19-Apr-24,21.26,21.26,21.26,21.26,4464
15-Apr-24,22.20,22.20,22.20,22.20,3996
12-Apr-24,22.27,22.27,22.27,22.27,22
09-Apr-24,22.83,22.83,22.83,22.83,4109
08-Apr-24,22.60,22.62,22.60,22.62,859
02-Apr-24,22.66,22.66,22.66,22.66,2945
27-Mar-24,22.82,22.82,22.80,22.80,4678
25-Mar-24,22.33,22.33,22.22,22.30,937
20-Mar-24,24.55,24.55,24.28,24.28,6852
19-Mar-24,24.71,24.71,24.60,24.60,45462
13-Mar-24,25.70,25.70,25.70,25.70,3084
08-Mar-24,25.83,25.83,25.83,25.83,25
07-Mar-24,25.73,25.73,25.73,25.73,10292
06-Mar-24,25.40,25.40,25.40,25.40,1524
22-Feb-24,25.10,25.10,25.10,25.10,1255
05-Feb-24,24.20,24.20,24.20,24.20,24
29-Jan-24,23.87,23.87,23.87,23.87,5012
24-Jan-24,24.10,24.10,23.68,23.68,6124
18-Jan-24,24.22,24.22,24.22,24.22,484
16-Jan-24,24.67,24.67,24.67,24.67,1233
20-Dec-23,24.18,24.18,24.18,24.18,1620
18-Dec-23,25.76,25.76,24.34,24.34,36122
12-Dec-23,22.60,22.60,22.60,22.60,67
08-Dec-23,22.06,22.08,22.06,22.08,42092
07-Dec-23,21.05,21.05,21.05,21.05,37890
24-Nov-23,20.80,20.80,20.80,20.80,41
08-Nov-23,20.09,20.22,20.08,20.22,217242
06-Nov-23,19.70,19.70,19.60,19.65,40702
31-Oct-23,18.15,18.15,18.15,18.15,381
30-Oct-23,18.02,18.02,18.02,18.02,937
16-Oct-23,20.69,20.69,20.69,20.69,1034
13-Oct-23,19.91,20.04,19.91,20.04,3988
22-Sep-23,21.36,21.36,21.36,21.36,106
19-Sep-23,21.35,21.35,21.35,21.35,149
23-Aug-23,20.21,20.21,20.21,20.21,20
21-Aug-23,20.00,20.00,20.00,20.00,1000
17-Aug-23,20.00,20.00,20.00,20.00,11000
16-Aug-23,20.19,20.20,20.11,20.11,8098
09-Aug-23,19.54,19.54,19.54,19.54,390
07-Aug-23,20.20,20.20,20.20,20.20,20
02-Aug-23,18.90,18.90,18.72,18.75,7525
17-Jul-23,19.60,19.60,19.60,19.60,4998
12-Jul-23,18.86,18.86,18.86,18.86,188
10-Jul-23,18.74,18.74,18.74,18.74,77583
07-Jul-23,18.82,18.89,18.82,18.89,1224
06-Jul-23,18.82,18.82,18.82,18.82,74621
30-Jun-23,18.08,18.08,18.08,18.08,180
29-Jun-23,18.26,18.26,18.26,18.26,18
27-Jun-23,17.58,18.09,17.58,17.96,1005
23-Jun-23,17.08,17.08,17.03,17.03,936
22-Jun-23,16.80,17.28,16.80,17.28,71556
20-Jun-23,17.48,17.48,17.48,17.48,367
15-Jun-23,18.04,18.04,18.04,18.04,90
14-Jun-23,17.96,17.96,17.96,17.96,17
12-Jun-23,17.13,17.73,17.13,17.65,6142
07-Jun-23,17.03,17.03,17.00,17.03,56247
06-Jun-23,16.70,17.35,16.50,17.03,52303
05-Jun-23,19.94,19.94,16.70,16.70,7472
24-May-23,21.56,21.56,21.29,21.29,2561
23-May-23,22.29,22.29,21.85,22.08,1401
22-May-23,21.24,21.85,21.17,21.85,2989
19-May-23,16.90,20.08,16.90,19.94,1455
18-May-23,19.49,19.63,19.49,19.63,39
17-May-23,19.12,19.18,19.12,19.18,4111
10-May-23,19.20,19.20,19.00,19.00,2092
08-May-23,19.90,19.90,19.84,19.84,238
05-May-23,20.01,20.20,19.79,19.83,5448
10-Apr-23,24.10,24.10,24.10,24.10,24
05-Apr-23,24.15,24.15,24.15,24.15,48
31-Mar-23,25.22,25.22,25.22,25.22,25
28-Mar-23,24.42,24.42,24.39,24.39,4881
16-Mar-23,24.53,24.53,24.53,24.53,24
14-Mar-23,25.50,25.50,25.50,25.50,31569
10-Mar-23,24.76,24.76,24.76,24.76,9904
07-Mar-23,26.58,26.59,26.58,26.59,53
06-Mar-23,27.00,27.05,26.80,26.80,19954
16-Feb-23,30.22,30.22,30.22,30.22,453
06-Feb-23,31.80,32.02,31.80,31.82,19175
30-Jan-23,28.50,28.50,28.50,28.50,285
24-Jan-23,30.03,30.03,29.51,29.51,595
26-Dec-22,27.59,27.59,27.59,27.59,165
28-Nov-22,29.18,31.18,29.18,31.18,120

*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: E2PA34