Cotação atual, histórico e gráfico do papel: E2TS34

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 E2TS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/04/2024	1,14%	0,25	22,23	22,23	22,23	22,23	11K	4
26/03/2024	0,09%	0,02	21,98	21,98	21,98	21,98	197	1
25/03/2024	-4,36%	-1,00	21,96	22,68	21,96	22,68	110	2
19/03/2024	1,77%	0,40	22,96	22,96	22,96	22,96	28K	1
14/03/2024	-6,08%	-1,46	22,56	24,06	22,56	24,06	498	3
08/03/2024	6,76%	1,52	24,02	24,02	24,02	24,02	72	1
04/03/2024	-1,92%	-0,44	22,50	22,54	22,50	22,54	4K	2
30/01/2024	1,15%	0,26	22,94	22,94	22,94	22,94	344	1
26/01/2024	-4,63%	-1,10	22,68	22,68	22,68	22,68	1K	1
11/01/2024	-2,50%	-0,61	23,78	23,78	23,78	23,78	1K	1
10/01/2024	-1,65%	-0,41	24,39	24,39	24,39	24,39	6K	1

05/01/2024	-0,52%	-0,13	24,80	24,80	24,80	24,80	223	1
04/01/2024	-3,48%	-0,90	24,93	25,08	24,93	25,09	100K	4
03/01/2024	0,23%	0,06	25,83	25,83	25,83	25,83	51	1
07/12/2023	-6,02%	-1,65	25,77	25,77	25,77	25,77	3K	1
05/12/2023	1,07%	0,29	27,42	27,33	27,33	27,42	164K	2
04/12/2023	3,00%	0,79	27,13	27,13	27,13	27,13	54	1
01/12/2023	6,60%	1,63	26,34	24,79	24,79	26,34	1M	5
30/11/2023	8,95%	2,03	24,71	24,73	24,71	24,73	1M	2
21/11/2023	8,10%	1,70	22,68	22,68	22,68	22,68	22	1
09/11/2023	0,00%	0,00	20,98	21,28	20,98	21,28	42	2
08/11/2023	0,00%	0,00	20,98	20,98	20,98	20,98	20	1
31/10/2023	-3,76%	-0,82	20,98	20,98	20,98	20,98	20	1
24/10/2023	2,01%	0,43	21,80	21,80	21,80	21,80	85K	2
03/10/2023	-2,02%	-0,44	21,37	21,37	21,37	21,37	6K	1
02/10/2023	0,32%	0,07	21,81	21,92	21,81	21,92	155K	6
29/09/2023	1,97%	0,42	21,74	21,74	21,74	21,74	4K	1
28/09/2023	1,52%	0,32	21,32	21,32	21,32	21,32	341	1
27/09/2023	2,14%	0,44	21,00	21,00	21,00	21,00	3K	1
26/09/2023	-4,10%	-0,88	20,56	20,61	20,56	20,61	308	2
25/09/2023	2,29%	0,48	21,44	21,44	21,44	21,44	964	1
22/09/2023	-1,60%	-0,34	20,96	20,96	20,96	20,96	41	1
21/09/2023	0,95%	0,20	21,30	21,26	21,26	21,30	4K	2
20/09/2023	-0,47%	-0,10	21,10	21,23	21,10	21,23	3K	3
19/09/2023	1,87%	0,39	21,20	21,20	21,20	21,20	2K	1
18/09/2023	-1,05%	-0,22	20,81	20,70	20,70	20,81	11K	3
15/09/2023	-3,09%	-0,67	21,03	21,60	21,03	21,60	558	2
14/09/2023	3,33%	0,70	21,70	21,56	21,56	21,70	44K	20
13/09/2023	-2,33%	-0,50	21,00	21,22	21,00	21,22	12K	2
12/09/2023	-0,19%	-0,04	21,50	21,80	21,46	21,80	33K	3
11/09/2023	-3,15%	-0,70	21,54	21,49	21,48	21,54	732	7
08/09/2023	-7,06%	-1,69	22,24	22,24	22,24	22,24	133	1
06/09/2023	-1,20%	-0,29	23,93	24,00	23,93	24,00	71	3
05/09/2023	-3,70%	-0,93	24,22	24,28	24,22	24,29	1K	6
01/09/2023	4,27%	1,03	25,15	24,47	24,41	25,15	126K	9
31/08/2023	0,42%	0,10	24,12	24,12	24,12	24,12	2K	1
30/08/2023	-0,17%	-0,04	24,02	24,02	24,02	24,02	2K	1
29/08/2023	2,47%	0,58	24,06	24,04	24,04	24,08	216	9
28/08/2023	0,13%	0,03	23,48	23,48	23,48	23,48	1K	1
25/08/2023	0,43%	0,10	23,45	23,45	23,45	23,45	1K	1
24/08/2023	-2,63%	-0,63	23,35	23,35	23,35	23,35	326	1
23/08/2023	-0,99%	-0,24	23,98	24,00	23,91	24,00	1K	10
22/08/2023	-0,57%	-0,14	24,22	24,22	24,22	24,22	1K	1
21/08/2023	0,16%	0,04	24,36	24,36	24,36	24,36	194	1
18/08/2023	-2,33%	-0,58	24,32	24,26	24,26	24,32	413	5
17/08/2023	1,22%	0,30	24,90	25,00	24,90	25,00	74	3
16/08/2023	-2,96%	-0,75	24,60	24,60	24,60	24,60	1K	1
15/08/2023	-2,50%	-0,65	25,35	25,35	25,35	25,35	557	1
14/08/2023	3,92%	0,98	26,00	25,83	25,83	26,04	2K	4
11/08/2023	-1,34%	-0,34	25,02	25,06	24,97	25,06	549	4
10/08/2023	-3,13%	-0,82	25,36	25,32	25,28	25,41	685	7
09/08/2023	-2,28%	-0,61	26,18	26,34	26,18	26,34	393	2
08/08/2023	-2,58%	-0,71	26,79	27,00	26,79	27,00	3K	2
07/08/2023	3,34%	0,89	27,50	27,19	27,19	27,50	3K	2
04/08/2023	-1,99%	-0,54	26,61	26,51	26,51	26,61	585	5
03/08/2023	-11,51%	-3,53	27,15	28,43	27,15	28,47	6K	5
02/08/2023	-3,00%	-0,95	30,68	30,68	30,68	30,68	736	1
01/08/2023	-2,29%	-0,74	31,63	31,56	31,56	31,63	2K	3
31/07/2023	2,57%	0,81	32,37	32,37	32,37	32,37	97	1
28/07/2023	4,16%	1,26	31,56	31,59	31,50	31,59	630	20
27/07/2023	-0,75%	-0,23	30,30	30,31	30,24	30,31	847	28
26/07/2023	2,11%	0,63	30,53	30,66	30,45	30,66	856	28
25/07/2023	-2,83%	-0,87	29,90	29,89	29,88	29,94	837	28
24/07/2023	-0,61%	-0,19	30,77	30,67	30,62	30,77	2K	26
21/07/2023	3,34%	1,00	30,96	30,97	30,89	30,99	587	19
20/07/2023	-2,60%	-0,80	29,96	29,96	29,96	29,96	1K	1
19/07/2023	2,74%	0,82	30,76	30,76	30,76	30,76	2K	1
18/07/2023	0,40%	0,12	29,94	29,94	29,94	29,94	658	1
17/07/2023	1,12%	0,33	29,82	29,82	29,82	29,82	864	1
14/07/2023	-1,90%	-0,57	29,49	29,66	29,49	29,66	2K	2
13/07/2023	1,28%	0,38	30,06	30,00	30,00	30,06	631	7
12/07/2023	-1,82%	-0,55	29,68	29,57	29,57	29,68	1K	3
11/07/2023	8,90%	2,47	30,23	30,23	30,23	30,23	755	1
10/07/2023	3,31%	0,89	27,76	27,76	27,76	27,76	1K	1
07/07/2023	-1,65%	-0,45	26,87	26,83	26,83	26,87	2K	2
06/07/2023	-0,04%	-0,01	27,32	27,49	27,32	27,49	1K	20
05/07/2023	0,92%	0,25	27,33	27,18	27,18	27,33	119K	2
30/06/2023	-1,67%	-0,46	27,08	27,17	26,99	27,17	71K	31
29/06/2023	-1,47%	-0,41	27,54	27,98	27,54	27,98	854	3
28/06/2023	0,11%	0,03	27,95	27,96	27,85	27,96	1K	9
27/06/2023	2,87%	0,78	27,92	27,86	27,86	27,92	88K	2
26/06/2023	-4,67%	-1,33	27,14	27,20	27,07	27,20	353	7
23/06/2023	-2,77%	-0,81	28,47	28,47	28,47	28,47	683	1
22/06/2023	-3,14%	-0,95	29,28	29,28	29,28	29,28	995	1
21/06/2023	-0,85%	-0,26	30,23	30,19	30,05	30,23	965	10
20/06/2023	1,84%	0,55	30,49	30,47	30,42	30,49	517	16
16/06/2023	-2,73%	-0,84	29,94	30,05	29,94	30,07	480	3
15/06/2023	0,69%	0,21	30,78	30,08	30,08	30,78	11K	2
14/06/2023	1,49%	0,45	30,57	30,35	30,35	30,57	701	5
13/06/2023	2,24%	0,66	30,12	29,77	29,77	30,12	1K	2
12/06/2023	-1,80%	-0,54	29,46	29,52	29,46	29,52	383	2
09/06/2023	4,17%	1,20	30,00	30,00	30,00	30,00	2K	1
07/06/2023	-2,60%	-0,77	28,80	28,80	28,80	28,80	892	1
06/06/2023	5,16%	1,45	29,57	29,57	29,57	29,57	768	1
05/06/2023	-0,28%	-0,08	28,12	28,20	28,12	28,20	2K	2
02/06/2023	2,40%	0,66	28,20	28,32	28,20	28,33	877	8
01/06/2023	1,10%	0,30	27,54	27,52	27,44	27,54	2K	4
31/05/2023	-2,23%	-0,62	27,24	27,71	27,22	27,71	682	10
30/05/2023	-2,83%	-0,81	27,86	27,86	27,86	27,86	2K	1
26/05/2023	-0,17%	-0,05	28,67	28,67	28,67	28,67	1K	1
25/05/2023	-0,24%	-0,07	28,72	28,68	28,68	28,72	2K	2
24/05/2023	-1,54%	-0,45	28,79	28,81	28,79	28,83	461	5
23/05/2023	-2,24%	-0,67	29,24	29,31	29,24	29,31	6K	2
22/05/2023	1,32%	0,39	29,91	29,91	29,91	29,91	9K	1
19/05/2023	-2,48%	-0,75	29,52	29,52	29,52	29,52	8K	1
18/05/2023	-3,75%	-1,18	30,27	30,29	30,25	30,31	545	17
17/05/2023	3,28%	1,00	31,45	31,45	31,45	31,45	188	1
16/05/2023	-4,43%	-1,41	30,45	30,45	30,45	30,45	5K	1
15/05/2023	2,81%	0,87	31,86	31,86	31,86	31,86	4K	1
12/05/2023	-2,12%	-0,67	30,99	30,99	30,99	30,99	588	1
11/05/2023	1,54%	0,48	31,66	31,67	31,63	31,70	475	5
10/05/2023	1,70%	0,52	31,18	31,11	31,10	31,18	747	10
09/05/2023	-1,45%	-0,45	30,66	31,06	30,66	31,06	1K	7
08/05/2023	3,05%	0,92	31,11	31,11	31,11	31,11	2K	1
05/05/2023	-0,40%	-0,12	30,19	30,11	30,09	30,19	632	14
04/05/2023	-9,41%	-3,15	30,31	30,31	30,31	30,31	303	1
03/05/2023	1,21%	0,40	33,46	33,46	33,46	33,46	2K	1
02/05/2023	-0,99%	-0,33	33,06	33,18	33,06	33,18	1K	2
28/04/2023	0,24%	0,08	33,39	33,67	33,37	33,67	803	3
27/04/2023	0,82%	0,27	33,31	33,36	33,30	33,36	2K	6
26/04/2023	-1,49%	-0,50	33,04	33,54	33,00	33,54	930	16
25/04/2023	-2,84%	-0,98	33,54	33,52	33,47	33,54	502	5
24/04/2023	-0,80%	-0,28	34,52	34,52	34,52	34,52	3K	1
20/04/2023	-	-	34,80	34,81	34,78	34,86	1K	8

Date,Open,High,Low,Close,Volume
01-Apr-24,22.23,22.23,22.23,22.23,11115
26-Mar-24,21.98,21.98,21.98,21.98,197
25-Mar-24,22.68,22.68,21.96,21.96,110
19-Mar-24,22.96,22.96,22.96,22.96,27552
14-Mar-24,24.06,24.06,22.56,22.56,498
08-Mar-24,24.02,24.02,24.02,24.02,72
04-Mar-24,22.54,22.54,22.50,22.50,4072
30-Jan-24,22.94,22.94,22.94,22.94,344
26-Jan-24,22.68,22.68,22.68,22.68,1111
11-Jan-24,23.78,23.78,23.78,23.78,1189
10-Jan-24,24.39,24.39,24.39,24.39,5560
05-Jan-24,24.80,24.80,24.80,24.80,223
04-Jan-24,25.08,25.09,24.93,24.93,100028
03-Jan-24,25.83,25.83,25.83,25.83,51
07-Dec-23,25.77,25.77,25.77,25.77,2834
05-Dec-23,27.33,27.42,27.33,27.42,164254
04-Dec-23,27.13,27.13,27.13,27.13,54
01-Dec-23,24.79,26.34,24.79,26.34,1207873
30-Nov-23,24.73,24.73,24.71,24.71,1004461
21-Nov-23,22.68,22.68,22.68,22.68,22
09-Nov-23,21.28,21.28,20.98,20.98,42
08-Nov-23,20.98,20.98,20.98,20.98,20
31-Oct-23,20.98,20.98,20.98,20.98,20
24-Oct-23,21.80,21.80,21.80,21.80,85238
03-Oct-23,21.37,21.37,21.37,21.37,6496
02-Oct-23,21.92,21.92,21.81,21.81,155447
29-Sep-23,21.74,21.74,21.74,21.74,4130
28-Sep-23,21.32,21.32,21.32,21.32,341
27-Sep-23,21.00,21.00,21.00,21.00,2982
26-Sep-23,20.61,20.61,20.56,20.56,308
25-Sep-23,21.44,21.44,21.44,21.44,964
22-Sep-23,20.96,20.96,20.96,20.96,41
21-Sep-23,21.26,21.30,21.26,21.30,3897
20-Sep-23,21.23,21.23,21.10,21.10,2660
19-Sep-23,21.20,21.20,21.20,21.20,1717
18-Sep-23,20.70,20.81,20.70,20.81,10702
15-Sep-23,21.60,21.60,21.03,21.03,558
14-Sep-23,21.56,21.70,21.56,21.70,43877
13-Sep-23,21.22,21.22,21.00,21.00,11702
12-Sep-23,21.80,21.80,21.46,21.50,32893
11-Sep-23,21.49,21.54,21.48,21.54,732
08-Sep-23,22.24,22.24,22.24,22.24,133
06-Sep-23,24.00,24.00,23.93,23.93,71
05-Sep-23,24.28,24.29,24.22,24.22,1477
01-Sep-23,24.47,25.15,24.41,25.15,126248
31-Aug-23,24.12,24.12,24.12,24.12,2460
30-Aug-23,24.02,24.02,24.02,24.02,1537
29-Aug-23,24.04,24.08,24.04,24.06,216
28-Aug-23,23.48,23.48,23.48,23.48,1033
25-Aug-23,23.45,23.45,23.45,23.45,1219
24-Aug-23,23.35,23.35,23.35,23.35,326
23-Aug-23,24.00,24.00,23.91,23.98,1078
22-Aug-23,24.22,24.22,24.22,24.22,1065
21-Aug-23,24.36,24.36,24.36,24.36,194
18-Aug-23,24.26,24.32,24.26,24.32,413
17-Aug-23,25.00,25.00,24.90,24.90,74
16-Aug-23,24.60,24.60,24.60,24.60,1057
15-Aug-23,25.35,25.35,25.35,25.35,557
14-Aug-23,25.83,26.04,25.83,26.00,2287
11-Aug-23,25.06,25.06,24.97,25.02,549
10-Aug-23,25.32,25.41,25.28,25.36,685
09-Aug-23,26.34,26.34,26.18,26.18,393
08-Aug-23,27.00,27.00,26.79,26.79,2886
07-Aug-23,27.19,27.50,27.19,27.50,2638
04-Aug-23,26.51,26.61,26.51,26.61,585
03-Aug-23,28.43,28.47,27.15,27.15,6354
02-Aug-23,30.68,30.68,30.68,30.68,736
01-Aug-23,31.56,31.63,31.56,31.63,2020
31-Jul-23,32.37,32.37,32.37,32.37,97
28-Jul-23,31.59,31.59,31.50,31.56,630
27-Jul-23,30.31,30.31,30.24,30.30,847
26-Jul-23,30.66,30.66,30.45,30.53,856
25-Jul-23,29.89,29.94,29.88,29.90,837
24-Jul-23,30.67,30.77,30.62,30.77,1595
21-Jul-23,30.97,30.99,30.89,30.96,587
20-Jul-23,29.96,29.96,29.96,29.96,1048
19-Jul-23,30.76,30.76,30.76,30.76,1691
18-Jul-23,29.94,29.94,29.94,29.94,658
17-Jul-23,29.82,29.82,29.82,29.82,864
14-Jul-23,29.66,29.66,29.49,29.49,1505
13-Jul-23,30.00,30.06,30.00,30.06,631
12-Jul-23,29.57,29.68,29.57,29.68,1157
11-Jul-23,30.23,30.23,30.23,30.23,755
10-Jul-23,27.76,27.76,27.76,27.76,1027
07-Jul-23,26.83,26.87,26.83,26.87,1665
06-Jul-23,27.49,27.49,27.32,27.32,1286
05-Jul-23,27.18,27.33,27.18,27.33,118599
30-Jun-23,27.17,27.17,26.99,27.08,71070
29-Jun-23,27.98,27.98,27.54,27.54,854
28-Jun-23,27.96,27.96,27.85,27.95,1199
27-Jun-23,27.86,27.92,27.86,27.92,88095
26-Jun-23,27.20,27.20,27.07,27.14,353
23-Jun-23,28.47,28.47,28.47,28.47,683
22-Jun-23,29.28,29.28,29.28,29.28,995
21-Jun-23,30.19,30.23,30.05,30.23,965
20-Jun-23,30.47,30.49,30.42,30.49,517
16-Jun-23,30.05,30.07,29.94,29.94,480
15-Jun-23,30.08,30.78,30.08,30.78,11454
14-Jun-23,30.35,30.57,30.35,30.57,701
13-Jun-23,29.77,30.12,29.77,30.12,1383
12-Jun-23,29.52,29.52,29.46,29.46,383
09-Jun-23,30.00,30.00,30.00,30.00,1530
07-Jun-23,28.80,28.80,28.80,28.80,892
06-Jun-23,29.57,29.57,29.57,29.57,768
05-Jun-23,28.20,28.20,28.12,28.12,2476
02-Jun-23,28.32,28.33,28.20,28.20,877
01-Jun-23,27.52,27.54,27.44,27.54,1979
31-May-23,27.71,27.71,27.22,27.24,682
30-May-23,27.86,27.86,27.86,27.86,1922
26-May-23,28.67,28.67,28.67,28.67,1376
25-May-23,28.68,28.72,28.68,28.72,1981
24-May-23,28.81,28.83,28.79,28.79,461
23-May-23,29.31,29.31,29.24,29.24,5877
22-May-23,29.91,29.91,29.91,29.91,8733
19-May-23,29.52,29.52,29.52,29.52,8236
18-May-23,30.29,30.31,30.25,30.27,545
17-May-23,31.45,31.45,31.45,31.45,188
16-May-23,30.45,30.45,30.45,30.45,4719
15-May-23,31.86,31.86,31.86,31.86,4396
12-May-23,30.99,30.99,30.99,30.99,588
11-May-23,31.67,31.70,31.63,31.66,475
10-May-23,31.11,31.18,31.10,31.18,747
09-May-23,31.06,31.06,30.66,30.66,1199
08-May-23,31.11,31.11,31.11,31.11,2022
05-May-23,30.11,30.19,30.09,30.19,632
04-May-23,30.31,30.31,30.31,30.31,303
03-May-23,33.46,33.46,33.46,33.46,2409
02-May-23,33.18,33.18,33.06,33.06,1256
28-Apr-23,33.67,33.67,33.37,33.39,803
27-Apr-23,33.36,33.36,33.30,33.31,2001
26-Apr-23,33.54,33.54,33.00,33.04,930
25-Apr-23,33.52,33.54,33.47,33.54,502
24-Apr-23,34.52,34.52,34.52,34.52,2623
20-Apr-23,34.81,34.86,34.78,34.80,1078

*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: E2TS34