Cotação atual, histórico e gráfico do papel: E2ST34

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 E2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/11/2024	4,55%	1,96	45,00	45,00	45,00	45,00	14K	1
14/11/2024	-3,61%	-1,61	43,04	43,04	43,04	43,04	43	1
13/11/2024	7,13%	2,97	44,65	44,65	44,65	44,65	1M	3
08/11/2024	3,07%	1,24	41,68	41,68	41,68	41,68	13K	1
06/11/2024	4,12%	1,60	40,44	40,44	40,44	40,44	18K	1
29/10/2024	3,08%	1,16	38,84	38,84	38,84	38,84	116	1
22/10/2024	-3,14%	-1,22	37,68	37,77	37,68	37,77	17K	3

15/10/2024	0,26%	0,10	38,90	38,90	38,90	38,90	38	1
11/10/2024	13,45%	4,60	38,80	38,98	38,80	38,99	65K	4
02/10/2024	-2,84%	-1,00	34,20	34,20	34,20	34,20	68K	1
27/09/2024	0,60%	0,21	35,20	35,20	35,20	35,20	2K	1
24/09/2024	-0,06%	-0,02	34,99	34,99	34,99	34,99	2K	1
13/09/2024	5,32%	1,77	35,01	34,94	34,92	35,01	397K	3
06/09/2024	-3,37%	-1,16	33,24	33,24	33,24	33,24	66K	1
04/09/2024	-0,15%	-0,05	34,40	35,10	34,36	35,10	608K	24
03/09/2024	-1,82%	-0,64	34,45	35,56	34,36	35,56	607K	13
30/08/2024	-28,90%	-14,26	35,09	35,85	35,09	35,85	680	2
29/08/2024	-1,50%	-0,75	49,35	49,45	49,31	49,45	296K	5
28/08/2024	1,31%	0,65	50,10	50,10	50,10	50,10	5K	1
26/08/2024	1,85%	0,90	49,45	49,45	49,45	49,45	35K	1
23/08/2024	-2,22%	-1,10	48,55	48,55	48,55	48,55	73K	8
22/08/2024	0,51%	0,25	49,65	49,65	49,65	49,65	5K	1
19/08/2024	-1,00%	-0,50	49,40	49,40	49,40	49,40	988	4
15/08/2024	6,26%	2,94	49,90	49,90	49,90	49,90	25K	1
12/08/2024	-2,83%	-1,37	46,96	46,96	46,96	46,96	2K	3
09/08/2024	-0,45%	-0,22	48,33	48,33	48,33	48,33	966	1
08/08/2024	-7,35%	-3,85	48,55	48,55	48,55	48,55	48	1
31/07/2024	5,22%	2,60	52,40	52,40	52,40	52,40	52	1
30/07/2024	-9,29%	-5,10	49,80	49,50	49,50	49,80	149K	18
23/07/2024	5,43%	2,83	54,90	54,90	54,90	54,90	54	1
18/07/2024	-2,20%	-1,17	52,07	53,35	51,80	53,35	83K	7
17/07/2024	-1,28%	-0,69	53,24	53,50	53,24	53,50	80K	2
16/07/2024	0,62%	0,33	53,93	53,93	53,93	53,93	108K	1
11/07/2024	2,29%	1,20	53,60	53,60	53,60	53,60	54K	1
27/06/2024	6,94%	3,40	52,40	52,40	52,40	52,40	79K	2
21/06/2024	-2,58%	-1,30	49,00	49,00	49,00	49,00	122K	12
17/06/2024	-1,95%	-1,00	50,30	49,90	49,80	50,30	601K	10
12/06/2024	8,73%	4,12	51,30	52,00	51,30	52,45	105K	4
05/06/2024	-0,78%	-0,37	47,18	47,18	47,18	47,18	236K	3
22/05/2024	3,69%	1,69	47,55	47,55	47,55	47,55	10K	1
13/05/2024	2,25%	1,01	45,86	45,86	45,86	45,86	116K	1
08/05/2024	8,39%	3,47	44,85	45,05	44,85	45,05	675K	12
18/04/2024	0,32%	0,13	41,38	41,38	41,38	41,38	579	1
04/04/2024	-0,89%	-0,37	41,25	41,25	41,25	41,25	62K	32
03/04/2024	-0,67%	-0,28	41,62	41,62	41,62	41,62	62K	11
28/03/2024	2,60%	1,06	41,90	42,32	41,90	42,32	63K	51
27/03/2024	-2,39%	-1,00	40,84	40,84	40,84	40,84	2K	1
26/03/2024	-0,71%	-0,30	41,84	41,89	41,84	42,00	1M	16
22/03/2024	0,33%	0,14	42,14	42,00	41,69	42,14	65K	4
21/03/2024	-1,41%	-0,60	42,00	42,20	42,00	42,20	56K	14
20/03/2024	1,33%	0,56	42,60	42,60	42,60	42,60	8K	1
19/03/2024	-1,20%	-0,51	42,04	42,04	42,04	42,04	11K	1
18/03/2024	1,55%	0,65	42,55	42,70	42,55	42,70	130K	24
15/03/2024	-3,01%	-1,30	41,90	41,90	41,90	41,90	23K	2
14/03/2024	-1,55%	-0,68	43,20	43,20	43,20	43,20	62K	1
13/03/2024	-0,27%	-0,12	43,88	43,88	43,88	43,88	60K	1
12/03/2024	2,44%	1,05	44,00	44,00	44,00	44,00	52K	5
11/03/2024	-2,50%	-1,10	42,95	42,60	42,60	42,95	230K	3
08/03/2024	0,57%	0,25	44,05	44,05	44,05	44,05	118K	4
07/03/2024	-1,02%	-0,45	43,80	43,55	43,55	43,80	102K	2
06/03/2024	-0,16%	-0,07	44,25	44,95	44,25	44,95	127K	6
05/03/2024	-3,65%	-1,68	44,32	43,57	43,57	44,32	76K	2
04/03/2024	-5,35%	-2,60	46,00	48,00	46,00	48,00	205K	65
01/03/2024	-13,45%	-7,55	48,60	47,01	47,01	48,60	98K	8
29/02/2024	3,31%	1,80	56,15	55,50	55,50	56,15	70K	7
28/02/2024	0,00%	0,00	54,35	54,35	54,35	54,35	2K	3
27/02/2024	-0,37%	-0,20	54,35	54,56	53,85	54,56	120K	9
26/02/2024	1,02%	0,55	54,55	54,25	54,25	54,55	34K	6
23/02/2024	4,01%	2,08	54,00	54,00	54,00	54,00	15K	1
22/02/2024	4,36%	2,17	51,92	51,92	51,92	51,92	16K	1
21/02/2024	-2,70%	-1,38	49,75	49,75	49,75	49,75	11K	1
20/02/2024	-6,27%	-3,42	51,13	51,13	51,13	51,13	30K	1
16/02/2024	-0,66%	-0,36	54,55	54,90	54,55	54,90	42K	3
15/02/2024	7,25%	3,71	54,91	54,20	54,20	55,31	306K	81
14/02/2024	-5,19%	-2,80	51,20	50,89	50,89	51,20	243K	10
09/02/2024	1,29%	0,69	54,00	54,20	54,00	54,25	564K	4
08/02/2024	2,72%	1,41	53,31	53,31	53,31	53,31	25K	1
07/02/2024	1,67%	0,85	51,90	51,41	51,41	51,90	6K	2
06/02/2024	1,29%	0,65	51,05	51,05	51,05	51,05	5K	1
05/02/2024	-2,25%	-1,16	50,40	50,75	50,40	50,75	4K	2
02/02/2024	6,86%	3,31	51,56	51,56	51,56	51,56	34K	1
01/02/2024	-1,33%	-0,65	48,25	48,25	48,25	48,25	2K	1
31/01/2024	-2,69%	-1,35	48,90	48,90	48,90	48,90	15K	1
30/01/2024	1,76%	0,87	50,25	50,25	50,25	50,25	502	1
29/01/2024	1,56%	0,76	49,38	49,38	49,38	49,38	7K	1
26/01/2024	-1,48%	-0,73	48,62	48,62	48,62	48,62	17K	1
25/01/2024	-2,85%	-1,45	49,35	49,35	49,35	49,35	19K	1
24/01/2024	-0,29%	-0,15	50,80	50,80	50,80	50,80	40K	1
23/01/2024	0,93%	0,47	50,95	51,05	50,60	51,05	44K	3
22/01/2024	4,17%	2,02	50,48	49,75	49,75	50,48	88K	3
18/01/2024	3,22%	1,51	48,46	48,40	48,40	48,46	44K	2
17/01/2024	-0,55%	-0,26	46,95	46,95	46,95	46,95	33K	1
16/01/2024	2,63%	1,21	47,21	47,21	47,21	47,21	55K	1
12/01/2024	1,23%	0,56	46,00	46,00	46,00	46,00	19K	1
11/01/2024	3,27%	1,44	45,44	45,07	45,07	45,44	22K	2
10/01/2024	-1,35%	-0,60	44,00	44,00	44,00	44,00	5K	1
09/01/2024	2,51%	1,09	44,60	44,60	44,60	44,60	19K	2
08/01/2024	2,28%	0,97	43,51	43,51	43,51	43,51	10K	1
05/01/2024	-1,00%	-0,43	42,54	42,54	42,54	42,54	5K	1
04/01/2024	-1,26%	-0,55	42,97	42,90	42,75	42,97	587K	3
03/01/2024	-0,98%	-0,43	43,52	43,52	43,52	43,52	13K	1
02/01/2024	-5,28%	-2,45	43,95	43,95	43,95	43,95	11K	2
28/12/2023	1,58%	0,72	46,40	46,40	46,40	46,40	14K	4
27/12/2023	-0,59%	-0,27	45,68	45,68	45,68	45,68	2K	1
26/12/2023	0,86%	0,39	45,95	45,95	45,95	45,95	2K	1
22/12/2023	2,50%	1,11	45,56	45,85	45,56	45,85	13K	2
21/12/2023	-2,95%	-1,35	44,45	44,55	44,45	44,55	9K	2
20/12/2023	-0,65%	-0,30	45,80	45,81	45,40	45,81	139K	3
19/12/2023	-0,19%	-0,09	46,10	46,10	46,10	46,10	4K	2
18/12/2023	1,18%	0,54	46,19	46,19	46,19	46,19	6K	1
15/12/2023	-1,19%	-0,55	45,65	46,00	45,65	46,00	8K	2
14/12/2023	-3,47%	-1,66	46,20	46,20	46,20	46,20	5K	4
13/12/2023	-1,03%	-0,50	47,86	47,76	47,76	47,86	10K	4
12/12/2023	1,60%	0,76	48,36	48,36	48,36	48,36	17K	1
11/12/2023	-1,49%	-0,72	47,60	47,80	47,25	47,85	2M	12
08/12/2023	3,69%	1,72	48,32	48,32	48,32	48,32	22K	5
07/12/2023	0,30%	0,14	46,60	46,65	46,60	46,65	15K	2
06/12/2023	1,09%	0,50	46,46	46,46	46,46	46,46	9K	1
05/12/2023	1,68%	0,76	45,96	44,85	44,85	45,96	272K	2
04/12/2023	1,60%	0,71	45,20	46,07	45,20	46,12	280K	7
01/12/2023	44,82%	13,77	44,49	41,53	41,53	44,97	11K	11
13/11/2023	6,59%	1,90	30,72	30,72	30,72	30,72	30	1
06/11/2023	-1,17%	-0,34	28,82	28,82	28,82	28,82	2K	1
03/11/2023	-7,34%	-2,31	29,16	29,16	29,16	29,16	3K	1
31/10/2023	-7,06%	-2,39	31,47	31,47	31,47	31,47	220	1
20/10/2023	-1,68%	-0,58	33,86	33,86	33,86	33,86	3K	1
19/10/2023	37,98%	9,48	34,44	34,85	34,44	34,85	6K	7
21/03/2023	4,26%	1,02	24,96	24,85	24,85	24,96	747	2
13/03/2023	-10,20%	-2,72	23,94	23,94	23,94	23,94	359	1
07/02/2023	0,95%	0,25	26,66	26,66	26,66	26,66	159	1
06/02/2023	17,64%	3,96	26,41	26,41	26,41	26,41	26	1
25/01/2023	-3,98%	-0,93	22,45	22,45	22,45	22,45	134	1
20/01/2023	-11,51%	-3,04	23,38	22,71	22,42	23,38	91	3
13/12/2022	-	-	26,42	25,61	25,61	26,42	260	2

Date,Open,High,Low,Close,Volume
21-Nov-24,45.00,45.00,45.00,45.00,13500
14-Nov-24,43.04,43.04,43.04,43.04,43
13-Nov-24,44.65,44.65,44.65,44.65,1361958
08-Nov-24,41.68,41.68,41.68,41.68,12504
06-Nov-24,40.44,40.44,40.44,40.44,17793
29-Oct-24,38.84,38.84,38.84,38.84,116
22-Oct-24,37.77,37.77,37.68,37.68,16656
15-Oct-24,38.90,38.90,38.90,38.90,38
11-Oct-24,38.98,38.99,38.80,38.80,64711
02-Oct-24,34.20,34.20,34.20,34.20,68400
27-Sep-24,35.20,35.20,35.20,35.20,1760
24-Sep-24,34.99,34.99,34.99,34.99,1749
13-Sep-24,34.94,35.01,34.92,35.01,396804
06-Sep-24,33.24,33.24,33.24,33.24,66480
04-Sep-24,35.10,35.10,34.36,34.40,608086
03-Sep-24,35.56,35.56,34.36,34.45,607270
30-Aug-24,35.85,35.85,35.09,35.09,680
29-Aug-24,49.45,49.45,49.31,49.35,296142
28-Aug-24,50.10,50.10,50.10,50.10,5010
26-Aug-24,49.45,49.45,49.45,49.45,34615
23-Aug-24,48.55,48.55,48.55,48.55,72825
22-Aug-24,49.65,49.65,49.65,49.65,4965
19-Aug-24,49.40,49.40,49.40,49.40,988
15-Aug-24,49.90,49.90,49.90,49.90,24950
12-Aug-24,46.96,46.96,46.96,46.96,1878
09-Aug-24,48.33,48.33,48.33,48.33,966
08-Aug-24,48.55,48.55,48.55,48.55,48
31-Jul-24,52.40,52.40,52.40,52.40,52
30-Jul-24,49.50,49.80,49.50,49.80,148857
23-Jul-24,54.90,54.90,54.90,54.90,54
18-Jul-24,53.35,53.35,51.80,52.07,82940
17-Jul-24,53.50,53.50,53.24,53.24,80303
16-Jul-24,53.93,53.93,53.93,53.93,107860
11-Jul-24,53.60,53.60,53.60,53.60,53600
27-Jun-24,52.40,52.40,52.40,52.40,78600
21-Jun-24,49.00,49.00,49.00,49.00,122500
17-Jun-24,49.90,50.30,49.80,50.30,601400
12-Jun-24,52.00,52.45,51.30,51.30,105158
05-Jun-24,47.18,47.18,47.18,47.18,235900
22-May-24,47.55,47.55,47.55,47.55,9510
13-May-24,45.86,45.86,45.86,45.86,115750
08-May-24,45.05,45.05,44.85,44.85,675269
18-Apr-24,41.38,41.38,41.38,41.38,579
04-Apr-24,41.25,41.25,41.25,41.25,61875
03-Apr-24,41.62,41.62,41.62,41.62,62430
28-Mar-24,42.32,42.32,41.90,41.90,63103
27-Mar-24,40.84,40.84,40.84,40.84,2042
26-Mar-24,41.89,42.00,41.84,41.84,1119330
22-Mar-24,42.00,42.14,41.69,42.14,65232
21-Mar-24,42.20,42.20,42.00,42.00,55538
20-Mar-24,42.60,42.60,42.60,42.60,8094
19-Mar-24,42.04,42.04,42.04,42.04,10930
18-Mar-24,42.70,42.70,42.55,42.55,130152
15-Mar-24,41.90,41.90,41.90,41.90,22626
14-Mar-24,43.20,43.20,43.20,43.20,62208
13-Mar-24,43.88,43.88,43.88,43.88,60115
12-Mar-24,44.00,44.00,44.00,44.00,51920
11-Mar-24,42.60,42.95,42.60,42.95,229823
08-Mar-24,44.05,44.05,44.05,44.05,118494
07-Mar-24,43.55,43.80,43.55,43.80,101886
06-Mar-24,44.95,44.95,44.25,44.25,127250
05-Mar-24,43.57,44.32,43.57,44.32,76495
04-Mar-24,48.00,48.00,46.00,46.00,205134
01-Mar-24,47.01,48.60,47.01,48.60,98058
29-Feb-24,55.50,56.15,55.50,56.15,70025
28-Feb-24,54.35,54.35,54.35,54.35,2065
27-Feb-24,54.56,54.56,53.85,54.35,120319
26-Feb-24,54.25,54.55,54.25,54.55,33539
23-Feb-24,54.00,54.00,54.00,54.00,14580
22-Feb-24,51.92,51.92,51.92,51.92,15576
21-Feb-24,49.75,49.75,49.75,49.75,11442
20-Feb-24,51.13,51.13,51.13,51.13,30166
16-Feb-24,54.90,54.90,54.55,54.55,41532
15-Feb-24,54.20,55.31,54.20,54.91,306470
14-Feb-24,50.89,51.20,50.89,51.20,243149
09-Feb-24,54.20,54.25,54.00,54.00,564183
08-Feb-24,53.31,53.31,53.31,53.31,25055
07-Feb-24,51.41,51.90,51.41,51.90,5707
06-Feb-24,51.05,51.05,51.05,51.05,4594
05-Feb-24,50.75,50.75,50.40,50.40,3804
02-Feb-24,51.56,51.56,51.56,51.56,33514
01-Feb-24,48.25,48.25,48.25,48.25,2412
31-Jan-24,48.90,48.90,48.90,48.90,15159
30-Jan-24,50.25,50.25,50.25,50.25,502
29-Jan-24,49.38,49.38,49.38,49.38,6913
26-Jan-24,48.62,48.62,48.62,48.62,16530
25-Jan-24,49.35,49.35,49.35,49.35,19246
24-Jan-24,50.80,50.80,50.80,50.80,40132
23-Jan-24,51.05,51.05,50.60,50.95,44086
22-Jan-24,49.75,50.48,49.75,50.48,88439
18-Jan-24,48.40,48.46,48.40,48.46,43662
17-Jan-24,46.95,46.95,46.95,46.95,32865
16-Jan-24,47.21,47.21,47.21,47.21,54763
12-Jan-24,46.00,46.00,46.00,46.00,18860
11-Jan-24,45.07,45.44,45.07,45.44,21637
10-Jan-24,44.00,44.00,44.00,44.00,4840
09-Jan-24,44.60,44.60,44.60,44.60,18732
08-Jan-24,43.51,43.51,43.51,43.51,10442
05-Jan-24,42.54,42.54,42.54,42.54,4679
04-Jan-24,42.90,42.97,42.75,42.97,586600
03-Jan-24,43.52,43.52,43.52,43.52,12620
02-Jan-24,43.95,43.95,43.95,43.95,10987
28-Dec-23,46.40,46.40,46.40,46.40,13920
27-Dec-23,45.68,45.68,45.68,45.68,1827
26-Dec-23,45.95,45.95,45.95,45.95,1838
22-Dec-23,45.85,45.85,45.56,45.56,12802
21-Dec-23,44.55,44.55,44.45,44.45,8597
20-Dec-23,45.81,45.81,45.40,45.80,138782
19-Dec-23,46.10,46.10,46.10,46.10,3688
18-Dec-23,46.19,46.19,46.19,46.19,6004
15-Dec-23,46.00,46.00,45.65,45.65,7806
14-Dec-23,46.20,46.20,46.20,46.20,4620
13-Dec-23,47.76,47.86,47.76,47.86,10193
12-Dec-23,48.36,48.36,48.36,48.36,17409
11-Dec-23,47.80,47.85,47.25,47.60,2001843
08-Dec-23,48.32,48.32,48.32,48.32,22227
07-Dec-23,46.65,46.65,46.60,46.60,14974
06-Dec-23,46.46,46.46,46.46,46.46,8827
05-Dec-23,44.85,45.96,44.85,45.96,271857
04-Dec-23,46.07,46.12,45.20,45.20,279764
01-Dec-23,41.53,44.97,41.53,44.49,10800
13-Nov-23,30.72,30.72,30.72,30.72,30
06-Nov-23,28.82,28.82,28.82,28.82,2017
03-Nov-23,29.16,29.16,29.16,29.16,2624
31-Oct-23,31.47,31.47,31.47,31.47,220
20-Oct-23,33.86,33.86,33.86,33.86,2708
19-Oct-23,34.85,34.85,34.44,34.44,5837
21-Mar-23,24.85,24.96,24.85,24.96,747
13-Mar-23,23.94,23.94,23.94,23.94,359
07-Feb-23,26.66,26.66,26.66,26.66,159
06-Feb-23,26.41,26.41,26.41,26.41,26
25-Jan-23,22.45,22.45,22.45,22.45,134
20-Jan-23,22.71,23.38,22.42,23.38,91
13-Dec-22,25.61,26.42,25.61,26.42,260

*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: E2ST34