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
17/03/2026	2,22%	0,52	23,94	23,94	23,94	23,94	23	1
16/03/2026	0,69%	0,16	23,42	23,42	23,42	23,42	46	1
12/03/2026	3,56%	0,80	23,26	23,26	23,26	23,26	465	2
10/03/2026	0,36%	0,08	22,46	22,46	22,46	22,46	673	1
09/03/2026	-3,87%	-0,90	22,38	22,38	22,38	22,38	268	1
05/03/2026	1,04%	0,24	23,28	23,28	23,28	23,28	46	1
03/03/2026	2,86%	0,64	23,04	22,38	22,38	23,04	4K	2

02/03/2026	1,40%	0,31	22,40	22,40	22,40	22,40	18K	1
27/02/2026	-15,62%	-4,09	22,09	25,08	21,52	25,08	7K	15
26/02/2026	8,00%	1,94	26,18	26,04	25,94	26,18	886	4
24/02/2026	5,85%	1,34	24,24	24,83	23,82	24,83	786	3
23/02/2026	-8,36%	-2,09	22,90	25,14	22,90	25,14	804	4
20/02/2026	-3,51%	-0,91	24,99	26,14	24,99	26,14	539	3
12/02/2026	-2,78%	-0,74	25,90	25,91	25,13	25,91	769	3
11/02/2026	0,79%	0,21	26,64	26,54	26,43	26,64	344	3
09/02/2026	3,12%	0,80	26,43	26,43	26,43	26,43	26	1
05/02/2026	-4,65%	-1,25	25,63	25,65	25,63	25,65	31K	2
04/02/2026	1,97%	0,52	26,88	25,35	25,35	26,88	522	2
03/02/2026	-9,79%	-2,86	26,36	27,27	25,96	27,27	11K	4
29/01/2026	-8,46%	-2,70	29,22	29,22	29,22	29,22	262	1
23/01/2026	-3,01%	-0,99	31,92	31,92	31,92	31,92	10K	1
14/01/2026	-3,09%	-1,05	32,91	32,91	32,91	32,91	12K	1
13/01/2026	1,80%	0,60	33,96	33,83	33,83	33,96	17K	2
06/01/2026	-1,59%	-0,54	33,36	33,42	33,27	33,42	700	3
05/01/2026	-3,67%	-1,29	33,90	33,90	33,90	33,90	67	1
19/12/2025	0,09%	0,03	35,19	35,19	35,19	35,19	25K	1
12/12/2025	-1,37%	-0,49	35,16	35,16	35,16	35,16	703	1
11/12/2025	0,51%	0,18	35,65	35,32	35,32	35,65	533	2
10/12/2025	14,60%	4,52	35,47	35,47	35,47	35,47	425	1
26/11/2025	-1,34%	-0,42	30,95	30,95	30,95	30,95	371	1
25/11/2025	-0,48%	-0,15	31,37	31,37	31,37	31,37	14K	3
24/11/2025	-0,88%	-0,28	31,52	31,52	31,52	31,52	94	1
21/11/2025	-15,92%	-6,02	31,80	33,84	31,52	33,84	106K	18
05/11/2025	-2,02%	-0,78	37,82	37,82	37,82	37,82	37	1
29/10/2025	0,00%	0,00	38,60	38,60	38,60	38,60	8K	1
13/10/2025	-1,86%	-0,73	38,60	39,12	38,60	39,12	11K	2
10/10/2025	6,41%	2,37	39,33	41,39	39,33	41,39	44K	22
06/10/2025	-4,91%	-1,91	36,96	37,17	36,96	37,17	370	2
29/09/2025	0,67%	0,26	38,87	38,87	38,87	38,87	31K	2
24/09/2025	-0,18%	-0,07	38,61	37,90	37,90	38,61	8K	4
17/09/2025	-8,15%	-3,43	38,68	38,64	38,32	38,68	17K	5
09/09/2025	1,01%	0,42	42,11	42,11	42,11	42,11	42	1
08/09/2025	6,24%	2,45	41,69	41,02	41,02	41,69	2K	2
29/08/2025	-0,63%	-0,25	39,24	41,55	38,64	42,80	6K	7
28/08/2025	12,83%	4,49	39,49	39,49	39,49	39,49	78	1
26/08/2025	2,07%	0,71	35,00	35,00	35,00	35,00	70	2
13/08/2025	4,19%	1,38	34,29	34,25	34,25	34,29	75K	4
08/08/2025	-9,88%	-3,61	32,91	32,91	32,91	32,91	911K	1
06/08/2025	-1,72%	-0,64	36,52	36,52	36,52	36,52	547	1
04/08/2025	-1,43%	-0,54	37,16	38,07	37,16	38,07	1K	3
23/06/2025	-1,59%	-0,61	37,70	37,57	37,57	37,70	382K	2
18/06/2025	-13,91%	-6,19	38,31	43,37	38,31	43,37	653	4
13/05/2025	1,78%	0,78	44,50	43,88	43,88	44,50	517K	5
12/05/2025	9,22%	3,69	43,72	42,89	42,89	43,72	172	3
09/05/2025	0,55%	0,22	40,03	40,03	40,03	40,03	523K	1
28/04/2025	2,18%	0,85	39,81	39,75	39,71	39,81	290K	5
24/04/2025	5,18%	1,92	38,96	38,75	38,75	38,96	232	3
23/04/2025	-1,80%	-0,68	37,04	38,07	37,04	38,07	417	2
16/04/2025	-2,00%	-0,77	37,72	37,84	37,72	37,84	302	2
10/04/2025	-5,43%	-2,21	38,49	38,49	38,49	38,49	38	1
09/04/2025	10,78%	3,96	40,70	40,75	40,70	40,75	1K	3
08/04/2025	0,16%	0,06	36,74	37,08	36,74	37,08	1K	2
07/04/2025	2,12%	0,76	36,68	36,15	34,91	38,32	79K	7
04/04/2025	-6,46%	-2,48	35,92	37,19	35,91	37,35	809	6
03/04/2025	-8,75%	-3,68	38,40	40,57	37,85	40,57	9K	7
31/03/2025	-11,98%	-5,73	42,08	41,70	41,70	42,08	292	2
12/03/2025	-3,06%	-1,51	47,81	49,35	47,16	49,35	622K	3
06/03/2025	-12,55%	-7,08	49,32	50,00	49,32	50,00	1M	3
28/02/2025	13,21%	6,58	56,40	54,80	54,30	56,49	2M	119
27/02/2025	2,68%	1,30	49,82	50,60	49,82	50,60	1M	41
13/01/2025	-7,49%	-3,93	48,52	48,52	48,52	48,52	2M	1
20/12/2024	-4,29%	-2,35	52,45	52,45	52,45	52,45	629	1
18/12/2024	3,10%	1,65	54,80	54,80	54,80	54,80	1K	1
16/12/2024	-3,10%	-1,70	53,15	53,15	53,15	53,15	1K	1
10/12/2024	-3,06%	-1,73	54,85	54,85	54,85	54,85	658	1
06/12/2024	1,49%	0,83	56,58	56,03	56,03	56,58	11K	2
05/12/2024	23,89%	10,75	55,75	55,75	55,75	55,75	724	3
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	-	-	44,00	44,00	44,00	44,00	52K	5

Date,Open,High,Low,Close,Volume
17-Mar-26,23.94,23.94,23.94,23.94,23
16-Mar-26,23.42,23.42,23.42,23.42,46
12-Mar-26,23.26,23.26,23.26,23.26,465
10-Mar-26,22.46,22.46,22.46,22.46,673
09-Mar-26,22.38,22.38,22.38,22.38,268
05-Mar-26,23.28,23.28,23.28,23.28,46
03-Mar-26,22.38,23.04,22.38,23.04,3520
02-Mar-26,22.40,22.40,22.40,22.40,18323
27-Feb-26,25.08,25.08,21.52,22.09,6840
26-Feb-26,26.04,26.18,25.94,26.18,886
24-Feb-26,24.83,24.83,23.82,24.24,786
23-Feb-26,25.14,25.14,22.90,22.90,804
20-Feb-26,26.14,26.14,24.99,24.99,539
12-Feb-26,25.91,25.91,25.13,25.90,769
11-Feb-26,26.54,26.64,26.43,26.64,344
09-Feb-26,26.43,26.43,26.43,26.43,26
05-Feb-26,25.65,25.65,25.63,25.63,31012
04-Feb-26,25.35,26.88,25.35,26.88,522
03-Feb-26,27.27,27.27,25.96,26.36,11185
29-Jan-26,29.22,29.22,29.22,29.22,262
23-Jan-26,31.92,31.92,31.92,31.92,9576
14-Jan-26,32.91,32.91,32.91,32.91,11518
13-Jan-26,33.83,33.96,33.83,33.96,16978
06-Jan-26,33.42,33.42,33.27,33.36,700
05-Jan-26,33.90,33.90,33.90,33.90,67
19-Dec-25,35.19,35.19,35.19,35.19,24633
12-Dec-25,35.16,35.16,35.16,35.16,703
11-Dec-25,35.32,35.65,35.32,35.65,533
10-Dec-25,35.47,35.47,35.47,35.47,425
26-Nov-25,30.95,30.95,30.95,30.95,371
25-Nov-25,31.37,31.37,31.37,31.37,13802
24-Nov-25,31.52,31.52,31.52,31.52,94
21-Nov-25,33.84,33.84,31.52,31.80,106004
05-Nov-25,37.82,37.82,37.82,37.82,37
29-Oct-25,38.60,38.60,38.60,38.60,7720
13-Oct-25,39.12,39.12,38.60,38.60,10847
10-Oct-25,41.39,41.39,39.33,39.33,44096
06-Oct-25,37.17,37.17,36.96,36.96,370
29-Sep-25,38.87,38.87,38.87,38.87,31096
24-Sep-25,37.90,38.61,37.90,38.61,8252
17-Sep-25,38.64,38.68,38.32,38.68,16860
09-Sep-25,42.11,42.11,42.11,42.11,42
08-Sep-25,41.02,41.69,41.02,41.69,2125
29-Aug-25,41.55,42.80,38.64,39.24,6363
28-Aug-25,39.49,39.49,39.49,39.49,78
26-Aug-25,35.00,35.00,35.00,35.00,70
13-Aug-25,34.25,34.29,34.25,34.29,75406
08-Aug-25,32.91,32.91,32.91,32.91,910652
06-Aug-25,36.52,36.52,36.52,36.52,547
04-Aug-25,38.07,38.07,37.16,37.16,1128
23-Jun-25,37.57,37.70,37.57,37.70,382371
18-Jun-25,43.37,43.37,38.31,38.31,653
13-May-25,43.88,44.50,43.88,44.50,517142
12-May-25,42.89,43.72,42.89,43.72,172
09-May-25,40.03,40.03,40.03,40.03,523352
28-Apr-25,39.75,39.81,39.71,39.81,290118
24-Apr-25,38.75,38.96,38.75,38.96,232
23-Apr-25,38.07,38.07,37.04,37.04,417
16-Apr-25,37.84,37.84,37.72,37.72,302
10-Apr-25,38.49,38.49,38.49,38.49,38
09-Apr-25,40.75,40.75,40.70,40.70,1018
08-Apr-25,37.08,37.08,36.74,36.74,1033
07-Apr-25,36.15,38.32,34.91,36.68,78784
04-Apr-25,37.19,37.35,35.91,35.92,809
03-Apr-25,40.57,40.57,37.85,38.40,9089
31-Mar-25,41.70,42.08,41.70,42.08,292
12-Mar-25,49.35,49.35,47.16,47.81,621722
06-Mar-25,50.00,50.00,49.32,49.32,1075598
28-Feb-25,54.80,56.49,54.30,56.40,2172879
27-Feb-25,50.60,50.60,49.82,49.82,1260810
13-Jan-25,48.52,48.52,48.52,48.52,1782721
20-Dec-24,52.45,52.45,52.45,52.45,629
18-Dec-24,54.80,54.80,54.80,54.80,1096
16-Dec-24,53.15,53.15,53.15,53.15,1063
10-Dec-24,54.85,54.85,54.85,54.85,658
06-Dec-24,56.03,56.58,56.03,56.58,11428
05-Dec-24,55.75,55.75,55.75,55.75,724
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

*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