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
01/07/2022	9,60%	2,48	28,32	28,32	28,32	28,32	169	1
29/06/2022	-0,65%	-0,17	25,84	25,84	25,84	25,84	103	1
28/06/2022	-7,11%	-1,99	26,01	26,64	26,01	26,64	1K	2
27/06/2022	-3,55%	-1,03	28,00	28,00	28,00	28,00	112	1
24/06/2022	6,26%	1,71	29,03	29,03	29,03	29,03	29	1
23/06/2022	6,68%	1,71	27,32	27,32	27,32	27,32	27	1
22/06/2022	3,68%	0,91	25,61	25,61	25,61	25,61	128	1
21/06/2022	-1,44%	-0,36	24,70	24,70	24,70	24,70	148	1
20/06/2022	-2,49%	-0,64	25,06	25,06	25,06	25,06	50	1
15/06/2022	4,73%	1,16	25,70	25,70	25,70	25,70	77	1
14/06/2022	-2,81%	-0,71	24,54	24,54	24,54	24,54	73	1

10/06/2022	-6,90%	-1,87	25,25	25,25	25,25	25,25	176	1
09/06/2022	-2,45%	-0,68	27,12	27,12	27,12	27,12	135	1
08/06/2022	5,70%	1,50	27,80	27,80	27,80	27,80	250	1
07/06/2022	-4,43%	-1,22	26,30	26,30	26,30	26,30	236	1
02/06/2022	7,12%	1,83	27,52	27,52	27,52	27,52	82	1
31/05/2022	1,10%	0,28	25,69	25,69	25,69	25,69	102	1
30/05/2022	-1,05%	-0,27	25,41	25,41	25,41	25,41	254	1
27/05/2022	4,09%	1,01	25,68	25,68	25,68	25,68	77	1
26/05/2022	5,07%	1,19	24,67	24,67	24,67	24,67	148	1
25/05/2022	5,06%	1,13	23,48	23,48	23,48	23,48	211	1
24/05/2022	-9,73%	-2,41	22,35	22,35	22,35	22,35	89	1
20/05/2022	-4,29%	-1,11	24,76	24,76	24,76	24,76	49	1
19/05/2022	-0,19%	-0,05	25,87	26,35	25,87	26,35	15K	3
18/05/2022	-9,81%	-2,82	25,92	25,92	25,92	25,92	155	1
17/05/2022	-1,84%	-0,54	28,74	28,45	28,45	28,74	314	2
16/05/2022	-5,03%	-1,55	29,28	29,28	29,28	29,28	175	1
13/05/2022	1,68%	0,51	30,83	30,83	30,83	30,83	277	1
12/05/2022	13,30%	3,56	30,32	30,32	30,32	30,32	485	1
11/05/2022	-8,48%	-2,48	26,76	26,88	26,76	26,88	617	2
10/05/2022	-3,05%	-0,92	29,24	29,16	29,10	29,24	932	10
09/05/2022	5,01%	1,44	30,16	30,27	30,16	30,27	109K	8
06/05/2022	-3,56%	-1,06	28,72	30,53	28,72	30,53	881	10
05/05/2022	-13,25%	-4,55	29,78	29,78	29,78	29,78	2K	1
04/05/2022	2,66%	0,89	34,33	33,76	33,76	34,33	580	6
03/05/2022	4,83%	1,54	33,44	33,44	33,44	33,44	2K	1
02/05/2022	2,01%	0,63	31,90	31,68	31,68	32,04	43K	3
29/04/2022	-7,76%	-2,63	31,27	31,25	31,25	31,27	281	4
28/04/2022	5,02%	1,62	33,90	33,99	33,90	33,99	135	2
27/04/2022	-3,15%	-1,05	32,28	32,28	32,28	32,28	96	1
26/04/2022	1,93%	0,63	33,33	33,33	33,33	33,33	1K	1
25/04/2022	4,01%	1,26	32,70	32,69	32,69	32,70	2K	2
22/04/2022	-6,01%	-2,01	31,44	31,65	31,44	31,65	2K	3
20/04/2022	-7,24%	-2,61	33,45	33,30	33,30	33,45	1K	9
19/04/2022	6,09%	2,07	36,06	33,58	33,58	36,82	3K	12
18/04/2022	-5,90%	-2,13	33,99	33,99	33,98	33,99	1K	10
14/04/2022	-2,64%	-0,98	36,12	35,88	35,88	36,12	5K	2
13/04/2022	6,06%	2,12	37,10	36,65	36,62	37,10	220	6
12/04/2022	-5,18%	-1,91	34,98	36,75	34,90	36,75	421	5
11/04/2022	0,88%	0,32	36,89	37,06	36,89	37,06	1000	2
08/04/2022	-3,97%	-1,51	36,57	36,57	36,57	36,57	621	1
07/04/2022	-4,03%	-1,60	38,08	38,08	38,08	38,08	1K	1
06/04/2022	-1,37%	-0,55	39,68	39,68	39,68	39,68	1K	1
05/04/2022	-5,03%	-2,13	40,23	40,23	40,23	40,23	2K	1
04/04/2022	6,30%	2,51	42,36	42,24	42,24	42,36	4K	2
31/03/2022	-7,37%	-3,17	39,85	43,02	39,85	43,02	683	2
30/03/2022	-5,74%	-2,62	43,02	43,02	42,99	43,06	5K	11
29/03/2022	3,70%	1,63	45,64	45,49	45,49	45,64	1K	4
28/03/2022	-3,23%	-1,47	44,01	44,01	44,01	44,01	352	1
24/03/2022	-0,96%	-0,44	45,48	45,27	45,27	45,48	90	2
23/03/2022	-6,40%	-3,14	45,92	45,74	45,74	45,92	2K	2
22/03/2022	4,58%	2,15	49,06	49,06	49,06	49,06	637	1
21/03/2022	-4,71%	-2,32	46,91	46,91	46,91	46,91	1K	1
18/03/2022	4,19%	1,98	49,23	49,60	49,10	49,60	2K	4
17/03/2022	5,68%	2,54	47,25	47,21	47,21	47,25	992	2
16/03/2022	3,74%	1,61	44,71	44,71	44,71	44,71	2K	1
15/03/2022	5,95%	2,42	43,10	43,10	43,10	43,10	2K	1
14/03/2022	-1,79%	-0,74	40,68	40,68	40,68	40,71	1K	6
11/03/2022	-9,64%	-4,42	41,42	41,42	41,42	41,42	994	1
10/03/2022	-4,98%	-2,40	45,84	45,84	45,84	45,84	229	1
09/03/2022	3,41%	1,59	48,24	48,24	48,24	48,24	1K	1
08/03/2022	0,47%	0,22	46,65	46,65	46,65	46,65	699	1
07/03/2022	-9,26%	-4,74	46,43	46,43	46,43	46,43	278	1
04/03/2022	-2,51%	-1,32	51,17	51,17	51,17	51,17	767	1
03/03/2022	-4,48%	-2,46	52,49	52,75	52,49	52,75	894	7
02/03/2022	7,79%	3,97	54,95	58,62	54,95	58,62	5K	2
25/02/2022	16,74%	7,31	50,98	48,50	48,50	50,98	6K	3
24/02/2022	11,23%	4,41	43,67	40,83	40,83	43,67	59K	3
23/02/2022	-5,49%	-2,28	39,26	41,54	39,26	41,54	789	2
22/02/2022	-4,64%	-2,02	41,54	41,88	41,54	41,89	873	4
18/02/2022	-4,10%	-1,86	43,56	43,56	43,56	43,56	1K	1
17/02/2022	-5,10%	-2,44	45,42	45,70	45,42	45,70	682	5
16/02/2022	-5,79%	-2,94	47,86	47,86	47,86	47,86	1K	1
15/02/2022	1,56%	0,78	50,80	50,75	50,75	50,80	711	4
14/02/2022	0,08%	0,04	50,02	50,02	50,02	50,02	3K	1
11/02/2022	-0,64%	-0,32	49,98	49,98	49,98	49,98	549	1
10/02/2022	-0,83%	-0,42	50,30	50,30	50,30	50,30	2K	1
09/02/2022	5,36%	2,58	50,72	50,69	50,69	50,72	2K	2
07/02/2022	0,90%	0,43	48,14	48,14	48,14	48,14	5K	1
04/02/2022	6,97%	3,11	47,71	44,60	44,60	47,71	900	2
03/02/2022	-7,08%	-3,40	44,60	44,60	44,60	44,60	5K	1
02/02/2022	-10,40%	-5,57	48,00	48,00	48,00	48,00	432	1
01/02/2022	-2,01%	-1,10	53,57	53,68	53,57	53,68	589	11
31/01/2022	9,78%	4,87	54,67	54,67	54,67	54,67	1K	1
28/01/2022	-1,78%	-0,90	49,80	49,80	49,80	49,80	1K	1
27/01/2022	-1,73%	-0,89	50,70	52,38	50,70	52,40	56K	9
26/01/2022	-3,30%	-1,76	51,59	53,35	51,15	54,01	1K	7
25/01/2022	-3,96%	-2,20	53,35	53,46	53,35	53,46	2K	10
24/01/2022	2,51%	1,36	55,55	55,77	55,55	55,77	2K	8
21/01/2022	-7,38%	-4,32	54,19	57,00	54,19	57,00	1K	2
20/01/2022	-2,60%	-1,56	58,51	58,51	58,51	58,51	1K	1
19/01/2022	-0,68%	-0,41	60,07	61,20	60,07	61,20	5K	2
14/01/2022	-2,89%	-1,80	60,48	59,66	59,66	60,48	664	2
13/01/2022	-5,25%	-3,45	62,28	62,28	62,28	62,28	373	1
12/01/2022	-3,75%	-2,56	65,73	65,80	65,73	65,80	328	5
11/01/2022	0,07%	0,05	68,29	68,29	68,29	68,29	4K	1
10/01/2022	-2,61%	-1,83	68,24	68,24	68,24	68,24	68	1
07/01/2022	-6,73%	-5,06	70,07	70,07	70,07	70,07	2K	1
06/01/2022	4,93%	3,53	75,13	75,13	75,13	75,13	1K	1
05/01/2022	-6,49%	-4,97	71,60	71,60	71,60	71,60	143	1
04/01/2022	-4,31%	-3,45	76,57	76,57	76,57	76,57	918	1
03/01/2022	-4,37%	-3,66	80,02	80,02	79,67	80,02	2K	6
30/12/2021	-0,71%	-0,60	83,68	83,68	83,68	83,68	4K	1
29/12/2021	1,25%	1,04	84,28	82,27	82,27	84,28	503	3
28/12/2021	-3,33%	-2,87	83,24	86,11	83,24	86,32	51K	5
27/12/2021	-0,40%	-0,35	86,11	86,11	86,11	86,11	2K	1
23/12/2021	1,42%	1,21	86,46	85,25	85,25	86,46	775	2
22/12/2021	-0,68%	-0,58	85,25	85,25	85,25	85,25	2K	1
21/12/2021	2,30%	1,93	85,83	85,83	85,83	85,83	858	1
20/12/2021	-1,77%	-1,51	83,90	82,63	82,63	83,90	750	7
17/12/2021	4,22%	3,46	85,41	85,41	85,41	85,41	939	6
16/12/2021	-5,73%	-4,98	81,95	81,95	81,95	81,95	1K	1
15/12/2021	6,04%	4,95	86,93	86,93	86,93	86,93	173	1
14/12/2021	-2,01%	-1,68	81,98	82,35	81,98	82,35	411	5
13/12/2021	-0,45%	-0,38	83,66	83,41	83,41	83,66	584	4
10/12/2021	-2,84%	-2,46	84,04	84,04	84,04	84,04	252	1
09/12/2021	-5,20%	-4,74	86,50	86,64	86,50	86,64	1K	7
08/12/2021	2,05%	1,83	91,24	91,24	91,24	91,24	3K	1
07/12/2021	4,04%	3,47	89,41	87,97	87,97	89,41	5K	2
06/12/2021	-1,14%	-0,99	85,94	85,89	84,94	85,94	5K	3
03/12/2021	-8,06%	-7,62	86,93	93,41	86,93	93,41	267	2
02/12/2021	-3,81%	-3,74	94,55	94,73	94,55	94,73	5K	2
01/12/2021	-5,90%	-6,16	98,29	102,11	97,94	102,11	4K	10
30/11/2021	-	-	104,45	103,95	103,64	104,45	7K	3

Date,Open,High,Low,Close,Volume
01-Jul-22,28.32,28.32,28.32,28.32,169
29-Jun-22,25.84,25.84,25.84,25.84,103
28-Jun-22,26.64,26.64,26.01,26.01,1116
27-Jun-22,28.00,28.00,28.00,28.00,112
24-Jun-22,29.03,29.03,29.03,29.03,29
23-Jun-22,27.32,27.32,27.32,27.32,27
22-Jun-22,25.61,25.61,25.61,25.61,128
21-Jun-22,24.70,24.70,24.70,24.70,148
20-Jun-22,25.06,25.06,25.06,25.06,50
15-Jun-22,25.70,25.70,25.70,25.70,77
14-Jun-22,24.54,24.54,24.54,24.54,73
10-Jun-22,25.25,25.25,25.25,25.25,176
09-Jun-22,27.12,27.12,27.12,27.12,135
08-Jun-22,27.80,27.80,27.80,27.80,250
07-Jun-22,26.30,26.30,26.30,26.30,236
02-Jun-22,27.52,27.52,27.52,27.52,82
31-May-22,25.69,25.69,25.69,25.69,102
30-May-22,25.41,25.41,25.41,25.41,254
27-May-22,25.68,25.68,25.68,25.68,77
26-May-22,24.67,24.67,24.67,24.67,148
25-May-22,23.48,23.48,23.48,23.48,211
24-May-22,22.35,22.35,22.35,22.35,89
20-May-22,24.76,24.76,24.76,24.76,49
19-May-22,26.35,26.35,25.87,25.87,15248
18-May-22,25.92,25.92,25.92,25.92,155
17-May-22,28.45,28.74,28.45,28.74,314
16-May-22,29.28,29.28,29.28,29.28,175
13-May-22,30.83,30.83,30.83,30.83,277
12-May-22,30.32,30.32,30.32,30.32,485
11-May-22,26.88,26.88,26.76,26.76,617
10-May-22,29.16,29.24,29.10,29.24,932
09-May-22,30.27,30.27,30.16,30.16,108847
06-May-22,30.53,30.53,28.72,28.72,881
05-May-22,29.78,29.78,29.78,29.78,2025
04-May-22,33.76,34.33,33.76,34.33,580
03-May-22,33.44,33.44,33.44,33.44,1605
02-May-22,31.68,32.04,31.68,31.90,42811
29-Apr-22,31.25,31.27,31.25,31.27,281
28-Apr-22,33.99,33.99,33.90,33.90,135
27-Apr-22,32.28,32.28,32.28,32.28,96
26-Apr-22,33.33,33.33,33.33,33.33,1099
25-Apr-22,32.69,32.70,32.69,32.70,1536
22-Apr-22,31.65,31.65,31.44,31.44,2452
20-Apr-22,33.30,33.45,33.30,33.45,1334
19-Apr-22,33.58,36.82,33.58,36.06,3412
18-Apr-22,33.99,33.99,33.98,33.99,1189
14-Apr-22,35.88,36.12,35.88,36.12,4812
13-Apr-22,36.65,37.10,36.62,37.10,220
12-Apr-22,36.75,36.75,34.90,34.98,421
11-Apr-22,37.06,37.06,36.89,36.89,1000
08-Apr-22,36.57,36.57,36.57,36.57,621
07-Apr-22,38.08,38.08,38.08,38.08,1066
06-Apr-22,39.68,39.68,39.68,39.68,1230
05-Apr-22,40.23,40.23,40.23,40.23,1971
04-Apr-22,42.24,42.36,42.24,42.36,4478
31-Mar-22,43.02,43.02,39.85,39.85,683
30-Mar-22,43.02,43.06,42.99,43.02,4732
29-Mar-22,45.49,45.64,45.49,45.64,1003
28-Mar-22,44.01,44.01,44.01,44.01,352
24-Mar-22,45.27,45.48,45.27,45.48,90
23-Mar-22,45.74,45.92,45.74,45.92,1560
22-Mar-22,49.06,49.06,49.06,49.06,637
21-Mar-22,46.91,46.91,46.91,46.91,1407
18-Mar-22,49.60,49.60,49.10,49.23,2116
17-Mar-22,47.21,47.25,47.21,47.25,992
16-Mar-22,44.71,44.71,44.71,44.71,2324
15-Mar-22,43.10,43.10,43.10,43.10,2370
14-Mar-22,40.68,40.71,40.68,40.68,1179
11-Mar-22,41.42,41.42,41.42,41.42,994
10-Mar-22,45.84,45.84,45.84,45.84,229
09-Mar-22,48.24,48.24,48.24,48.24,1398
08-Mar-22,46.65,46.65,46.65,46.65,699
07-Mar-22,46.43,46.43,46.43,46.43,278
04-Mar-22,51.17,51.17,51.17,51.17,767
03-Mar-22,52.75,52.75,52.49,52.49,894
02-Mar-22,58.62,58.62,54.95,54.95,5286
25-Feb-22,48.50,50.98,48.50,50.98,6168
24-Feb-22,40.83,43.67,40.83,43.67,59199
23-Feb-22,41.54,41.54,39.26,39.26,789
22-Feb-22,41.88,41.89,41.54,41.54,873
18-Feb-22,43.56,43.56,43.56,43.56,1393
17-Feb-22,45.70,45.70,45.42,45.42,682
16-Feb-22,47.86,47.86,47.86,47.86,1483
15-Feb-22,50.75,50.80,50.75,50.80,711
14-Feb-22,50.02,50.02,50.02,50.02,3351
11-Feb-22,49.98,49.98,49.98,49.98,549
10-Feb-22,50.30,50.30,50.30,50.30,1760
09-Feb-22,50.69,50.72,50.69,50.72,1723
07-Feb-22,48.14,48.14,48.14,48.14,4862
04-Feb-22,44.60,47.71,44.60,47.71,900
03-Feb-22,44.60,44.60,44.60,44.60,4638
02-Feb-22,48.00,48.00,48.00,48.00,432
01-Feb-22,53.68,53.68,53.57,53.57,589
31-Jan-22,54.67,54.67,54.67,54.67,1366
28-Jan-22,49.80,49.80,49.80,49.80,1494
27-Jan-22,52.38,52.40,50.70,50.70,56035
26-Jan-22,53.35,54.01,51.15,51.59,1387
25-Jan-22,53.46,53.46,53.35,53.35,1602
24-Jan-22,55.77,55.77,55.55,55.55,2337
21-Jan-22,57.00,57.00,54.19,54.19,1086
20-Jan-22,58.51,58.51,58.51,58.51,1053
19-Jan-22,61.20,61.20,60.07,60.07,4899
14-Jan-22,59.66,60.48,59.66,60.48,664
13-Jan-22,62.28,62.28,62.28,62.28,373
12-Jan-22,65.80,65.80,65.73,65.73,328
11-Jan-22,68.29,68.29,68.29,68.29,3960
10-Jan-22,68.24,68.24,68.24,68.24,68
07-Jan-22,70.07,70.07,70.07,70.07,2242
06-Jan-22,75.13,75.13,75.13,75.13,1277
05-Jan-22,71.60,71.60,71.60,71.60,143
04-Jan-22,76.57,76.57,76.57,76.57,918
03-Jan-22,80.02,80.02,79.67,80.02,1754
30-Dec-21,83.68,83.68,83.68,83.68,4351
29-Dec-21,82.27,84.28,82.27,84.28,503
28-Dec-21,86.11,86.32,83.24,83.24,51230
27-Dec-21,86.11,86.11,86.11,86.11,1894
23-Dec-21,85.25,86.46,85.25,86.46,775
22-Dec-21,85.25,85.25,85.25,85.25,2216
21-Dec-21,85.83,85.83,85.83,85.83,858
20-Dec-21,82.63,83.90,82.63,83.90,750
17-Dec-21,85.41,85.41,85.41,85.41,939
16-Dec-21,81.95,81.95,81.95,81.95,1229
15-Dec-21,86.93,86.93,86.93,86.93,173
14-Dec-21,82.35,82.35,81.98,81.98,411
13-Dec-21,83.41,83.66,83.41,83.66,584
10-Dec-21,84.04,84.04,84.04,84.04,252
09-Dec-21,86.64,86.64,86.50,86.50,1038
08-Dec-21,91.24,91.24,91.24,91.24,2919
07-Dec-21,87.97,89.41,87.97,89.41,4972
06-Dec-21,85.89,85.94,84.94,85.94,5456
03-Dec-21,93.41,93.41,86.93,86.93,267
02-Dec-21,94.73,94.73,94.55,94.55,4921
01-Dec-21,102.11,102.11,97.94,98.29,3799
30-Nov-21,103.95,104.45,103.64,104.45,6966

*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