Cotação atual, histórico e gráfico do papel: E2XA34

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 E2XA34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/01/2025	5,54%	1,76	33,51	33,51	33,51	33,51	10K	1
24/01/2025	1,80%	0,56	31,75	31,75	31,75	31,75	18K	1
23/01/2025	-1,58%	-0,50	31,19	31,19	31,19	31,19	18K	1
22/01/2025	-2,76%	-0,90	31,69	31,69	31,69	31,69	16K	1
21/01/2025	4,56%	1,42	32,59	32,88	32,59	32,88	59K	2
17/01/2025	2,97%	0,90	31,17	31,17	31,17	31,17	34K	1
16/01/2025	-6,72%	-2,18	30,27	32,45	30,27	32,45	40K	3

15/01/2025	-2,11%	-0,70	32,45	32,45	32,45	32,45	29K	1
14/01/2025	-8,20%	-2,96	33,15	33,15	33,15	33,15	23K	1
13/01/2025	6,80%	2,30	36,11	36,11	36,11	36,11	28K	1
10/01/2025	-0,56%	-0,19	33,81	34,00	33,67	34,14	42K	5
08/01/2025	-2,47%	-0,86	34,00	34,00	34,00	34,00	13K	1
07/01/2025	-1,75%	-0,62	34,86	34,86	34,86	34,86	12K	1
06/01/2025	1,92%	0,67	35,48	35,50	35,48	35,50	23K	2
03/01/2025	-3,81%	-1,38	34,81	34,81	34,81	34,81	12K	1
02/01/2025	4,75%	1,64	36,19	36,19	36,19	36,19	6K	1
30/12/2024	-3,38%	-1,21	34,55	34,55	34,55	34,55	13K	1
27/12/2024	0,87%	0,31	35,76	35,04	35,04	35,76	3K	3
26/12/2024	-2,82%	-1,03	35,45	35,84	35,45	35,84	2K	2
23/12/2024	3,58%	1,26	36,48	36,48	36,48	36,48	13K	1
20/12/2024	1,21%	0,42	35,22	35,22	35,22	35,22	11K	1
19/12/2024	-5,84%	-2,16	34,80	34,80	34,80	34,80	696	2
18/12/2024	-2,22%	-0,84	36,96	36,96	36,96	36,96	22K	1
17/12/2024	1,48%	0,55	37,80	37,80	37,80	37,80	33K	1
16/12/2024	0,68%	0,25	37,25	37,25	37,25	37,25	37K	1
13/12/2024	-3,87%	-1,49	37,00	37,00	37,00	37,00	30K	1
12/12/2024	1,69%	0,64	38,49	38,49	38,49	38,49	34K	1
11/12/2024	0,77%	0,29	37,85	37,85	37,85	37,85	32K	2
10/12/2024	-1,16%	-0,44	37,56	38,23	37,56	38,23	36K	4
09/12/2024	-2,19%	-0,85	38,00	38,00	38,00	38,00	33K	2
06/12/2024	2,29%	0,87	38,85	38,85	38,85	38,85	35K	1
05/12/2024	-1,50%	-0,58	37,98	38,96	37,98	38,96	28K	2
04/12/2024	3,16%	1,18	38,56	38,31	38,31	38,56	27K	3
03/12/2024	1,22%	0,45	37,38	37,38	37,38	37,38	21K	1
02/12/2024	-0,78%	-0,29	36,93	36,93	36,93	36,93	17K	1
29/11/2024	4,52%	1,61	37,22	37,22	37,22	37,22	30K	2
27/11/2024	3,67%	1,26	35,61	35,69	35,61	35,69	9K	3
26/11/2024	9,78%	3,06	34,35	35,01	34,00	35,10	74K	15
21/11/2024	0,00%	0,00	31,29	31,05	31,05	31,29	33K	2
19/11/2024	6,28%	1,85	31,29	31,32	31,29	31,32	23K	2
13/11/2024	2,44%	0,70	29,44	29,05	29,05	29,54	121K	5
12/11/2024	-5,34%	-1,62	28,74	28,00	28,00	28,74	226	2
11/11/2024	1,07%	0,32	30,36	30,36	30,36	30,36	182	1
07/11/2024	-3,90%	-1,22	30,04	30,76	30,04	31,23	7K	5
06/11/2024	-25,50%	-10,70	31,26	30,79	30,76	31,79	112K	8
05/11/2024	0,58%	0,24	41,96	42,10	41,96	42,10	3K	2
04/11/2024	2,46%	1,00	41,72	41,28	41,28	41,72	2K	2
30/10/2024	2,83%	1,12	40,72	40,68	40,68	40,72	4K	2
29/10/2024	-3,88%	-1,60	39,60	39,60	39,60	39,60	20K	2
21/10/2024	1,48%	0,60	41,20	40,55	40,55	41,20	81	2
18/10/2024	2,63%	1,04	40,60	40,60	40,60	40,60	20K	1
15/10/2024	1,75%	0,68	39,56	39,56	39,56	39,56	9K	1
23/09/2024	4,18%	1,56	38,88	39,12	38,88	39,12	49K	2
16/09/2024	1,72%	0,63	37,32	37,32	37,32	37,32	7K	1
11/09/2024	14,98%	4,78	36,69	34,58	34,58	36,69	353	6
08/08/2024	-2,21%	-0,72	31,91	32,63	31,91	32,63	351	2
01/08/2024	31,68%	7,85	32,63	27,20	27,20	32,63	4K	18
29/07/2024	-4,36%	-1,13	24,78	24,78	24,78	24,78	272	1
26/07/2024	3,64%	0,91	25,91	25,91	25,91	25,91	259	1
12/07/2024	0,44%	0,11	25,00	25,56	25,00	25,56	331	2
11/07/2024	3,79%	0,91	24,89	23,81	23,81	24,89	535	3
09/07/2024	2,65%	0,62	23,98	23,98	23,98	23,98	263	1
04/07/2024	-1,60%	-0,38	23,36	23,36	23,36	23,36	700	1
28/06/2024	3,62%	0,83	23,74	23,74	23,74	23,74	261	1
24/06/2024	0,04%	0,01	22,91	23,62	22,91	23,62	511	2
18/06/2024	0,09%	0,02	22,90	22,90	22,90	22,90	343	1
10/06/2024	0,48%	0,11	22,88	22,88	22,88	22,88	7K	1
07/06/2024	-5,52%	-1,33	22,77	22,77	22,77	22,77	250	1
05/06/2024	3,08%	0,72	24,10	24,10	24,10	24,10	24	1
29/05/2024	-3,59%	-0,87	23,38	23,54	22,74	23,54	12K	5
28/05/2024	-4,34%	-1,10	24,25	25,00	24,25	25,00	541	3
27/05/2024	-6,63%	-1,80	25,35	25,35	25,35	25,35	126	1
22/05/2024	3,55%	0,93	27,15	27,15	27,15	27,15	27	1
20/05/2024	-4,38%	-1,20	26,22	26,22	26,22	26,22	26	1
15/05/2024	-0,22%	-0,06	27,42	27,42	27,42	27,42	27	1
10/05/2024	-23,03%	-8,22	27,48	27,80	27,04	27,99	380K	32
15/04/2024	-2,03%	-0,74	35,70	30,00	30,00	35,70	7K	3
12/04/2024	27,99%	7,97	36,44	37,00	36,44	37,30	37K	11
26/02/2024	-6,69%	-2,04	28,47	28,47	28,47	28,47	7K	2
20/02/2024	-2,49%	-0,78	30,51	29,50	29,50	30,51	654	3
15/02/2024	-9,57%	-3,31	31,29	34,59	31,29	34,59	65	2
03/01/2024	7,59%	2,44	34,60	34,60	34,60	34,60	173	1
30/11/2023	-0,12%	-0,04	32,16	32,16	32,16	32,16	64	1
21/11/2023	9,64%	2,83	32,20	32,07	32,07	32,20	10K	4
10/11/2023	-7,20%	-2,28	29,37	29,00	29,00	29,37	3K	2
07/11/2023	-4,26%	-1,41	31,65	31,65	31,65	31,65	3K	3
03/11/2023	7,41%	2,28	33,06	33,04	33,04	33,06	661	2
01/11/2023	-0,77%	-0,24	30,78	30,78	30,78	30,78	6K	1
31/10/2023	-8,66%	-2,94	31,02	30,63	30,58	31,05	4K	6
18/10/2023	0,71%	0,24	33,96	33,96	33,96	33,96	67	1
11/10/2023	2,09%	0,69	33,72	33,72	33,72	33,72	303	1
09/10/2023	-4,21%	-1,45	33,03	33,03	33,03	33,03	3K	1
21/09/2023	-5,17%	-1,88	34,48	34,48	34,48	34,48	3K	1
19/09/2023	-1,46%	-0,54	36,36	36,28	36,28	36,36	1K	2
18/09/2023	-6,06%	-2,38	36,90	36,90	36,90	36,90	4K	1
13/09/2023	-2,51%	-1,01	39,28	39,20	39,20	39,28	2K	2
22/08/2023	-0,12%	-0,05	40,29	40,60	40,29	40,60	3K	2
09/08/2023	-4,34%	-1,83	40,34	40,35	40,34	40,35	26K	326
03/08/2023	2,35%	0,97	42,17	42,17	42,17	42,17	42	1
02/08/2023	-9,45%	-4,30	41,20	41,77	41,13	41,77	7K	9
01/08/2023	0,55%	0,25	45,50	45,50	45,50	45,50	30K	1
26/07/2023	1,07%	0,48	45,25	45,25	45,25	45,25	9K	2
25/07/2023	0,70%	0,31	44,77	44,77	44,77	44,77	11K	24
24/07/2023	-2,48%	-1,13	44,46	44,71	44,46	44,71	16K	4
21/07/2023	-0,02%	-0,01	45,59	45,60	45,59	45,60	17K	5
20/07/2023	-5,22%	-2,51	45,60	45,60	45,60	45,60	21K	6
19/07/2023	3,84%	1,78	48,11	48,11	48,11	48,11	23K	6
18/07/2023	-1,34%	-0,63	46,33	46,33	46,33	46,33	25K	6
17/07/2023	-0,09%	-0,04	46,96	46,96	46,96	46,96	29K	3
14/07/2023	-0,86%	-0,41	47,00	47,00	47,00	47,00	34K	1
13/07/2023	1,91%	0,89	47,41	47,48	47,41	47,48	37K	3
12/07/2023	0,50%	0,23	46,52	46,52	46,52	46,52	31K	1
11/07/2023	1,67%	0,76	46,29	46,29	46,29	46,29	32K	1
10/07/2023	2,80%	1,24	45,53	45,53	45,53	45,53	31K	1
07/07/2023	-2,27%	-1,03	44,29	44,29	44,29	44,29	32K	2
06/07/2023	0,73%	0,33	45,32	45,32	45,32	45,32	33K	1
05/07/2023	0,00%	0,00	44,99	44,99	44,99	44,99	96K	9
30/06/2023	-1,36%	-0,62	44,99	44,99	44,99	44,99	27K	6
29/06/2023	0,35%	0,16	45,61	46,00	45,61	46,00	34K	8
28/06/2023	0,62%	0,28	45,45	45,81	45,45	45,81	35K	7
27/06/2023	2,03%	0,90	45,17	45,17	45,17	45,17	29K	2
26/06/2023	-0,29%	-0,13	44,27	44,90	44,27	44,90	29K	4
23/06/2023	0,27%	0,12	44,40	44,40	44,40	44,40	25K	4
22/06/2023	-4,94%	-2,30	44,28	44,28	44,28	44,28	19K	5
21/06/2023	3,63%	1,63	46,58	46,58	46,58	46,58	5K	3
20/06/2023	1,79%	0,79	44,95	45,17	44,95	45,17	2K	2
19/06/2023	-2,95%	-1,34	44,16	44,16	44,16	44,16	1K	1
16/06/2023	2,11%	0,94	45,50	45,50	45,50	45,50	13K	2
15/06/2023	0,41%	0,18	44,56	44,56	44,56	44,56	8K	1
14/06/2023	-2,16%	-0,98	44,38	44,38	44,38	44,38	5K	1
13/06/2023	2,23%	0,99	45,36	45,36	45,36	45,36	7K	1
12/06/2023	1,95%	0,85	44,37	44,37	44,37	44,37	4K	1
09/06/2023	1,09%	0,47	43,52	43,52	43,52	43,52	2K	1
07/06/2023	-	-	43,05	43,00	43,00	43,05	5K	3

Date,Open,High,Low,Close,Volume
27-Jan-25,33.51,33.51,33.51,33.51,9717
24-Jan-25,31.75,31.75,31.75,31.75,17780
23-Jan-25,31.19,31.19,31.19,31.19,18090
22-Jan-25,31.69,31.69,31.69,31.69,15528
21-Jan-25,32.88,32.88,32.59,32.59,59451
17-Jan-25,31.17,31.17,31.17,31.17,33975
16-Jan-25,32.45,32.45,30.27,30.27,39815
15-Jan-25,32.45,32.45,32.45,32.45,28556
14-Jan-25,33.15,33.15,33.15,33.15,22873
13-Jan-25,36.11,36.11,36.11,36.11,28165
10-Jan-25,34.00,34.14,33.67,33.81,41557
08-Jan-25,34.00,34.00,34.00,34.00,12580
07-Jan-25,34.86,34.86,34.86,34.86,11852
06-Jan-25,35.50,35.50,35.48,35.48,23465
03-Jan-25,34.81,34.81,34.81,34.81,11835
02-Jan-25,36.19,36.19,36.19,36.19,5790
30-Dec-24,34.55,34.55,34.55,34.55,12783
27-Dec-24,35.04,35.76,35.04,35.76,3253
26-Dec-24,35.84,35.84,35.45,35.45,2185
23-Dec-24,36.48,36.48,36.48,36.48,13132
20-Dec-24,35.22,35.22,35.22,35.22,10566
19-Dec-24,34.80,34.80,34.80,34.80,696
18-Dec-24,36.96,36.96,36.96,36.96,21806
17-Dec-24,37.80,37.80,37.80,37.80,33264
16-Dec-24,37.25,37.25,37.25,37.25,37250
13-Dec-24,37.00,37.00,37.00,37.00,29600
12-Dec-24,38.49,38.49,38.49,38.49,33871
11-Dec-24,37.85,37.85,37.85,37.85,31794
10-Dec-24,38.23,38.23,37.56,37.56,36124
09-Dec-24,38.00,38.00,38.00,38.00,32680
06-Dec-24,38.85,38.85,38.85,38.85,34576
05-Dec-24,38.96,38.96,37.98,37.98,28426
04-Dec-24,38.31,38.56,38.31,38.56,27130
03-Dec-24,37.38,37.38,37.38,37.38,20559
02-Dec-24,36.93,36.93,36.93,36.93,17357
29-Nov-24,37.22,37.22,37.22,37.22,29776
27-Nov-24,35.69,35.69,35.61,35.61,9278
26-Nov-24,35.01,35.10,34.00,34.35,74004
21-Nov-24,31.05,31.29,31.05,31.29,33153
19-Nov-24,31.32,31.32,31.29,31.29,23469
13-Nov-24,29.05,29.54,29.05,29.44,120803
12-Nov-24,28.00,28.74,28.00,28.74,226
11-Nov-24,30.36,30.36,30.36,30.36,182
07-Nov-24,30.76,31.23,30.04,30.04,6906
06-Nov-24,30.79,31.79,30.76,31.26,111533
05-Nov-24,42.10,42.10,41.96,41.96,3156
04-Nov-24,41.28,41.72,41.28,41.72,2205
30-Oct-24,40.68,40.72,40.68,40.72,4112
29-Oct-24,39.60,39.60,39.60,39.60,19800
21-Oct-24,40.55,41.20,40.55,41.20,81
18-Oct-24,40.60,40.60,40.60,40.60,20300
15-Oct-24,39.56,39.56,39.56,39.56,9098
23-Sep-24,39.12,39.12,38.88,38.88,48938
16-Sep-24,37.32,37.32,37.32,37.32,7090
11-Sep-24,34.58,36.69,34.58,36.69,353
08-Aug-24,32.63,32.63,31.91,31.91,351
01-Aug-24,27.20,32.63,27.20,32.63,3941
29-Jul-24,24.78,24.78,24.78,24.78,272
26-Jul-24,25.91,25.91,25.91,25.91,259
12-Jul-24,25.56,25.56,25.00,25.00,331
11-Jul-24,23.81,24.89,23.81,24.89,535
09-Jul-24,23.98,23.98,23.98,23.98,263
04-Jul-24,23.36,23.36,23.36,23.36,700
28-Jun-24,23.74,23.74,23.74,23.74,261
24-Jun-24,23.62,23.62,22.91,22.91,511
18-Jun-24,22.90,22.90,22.90,22.90,343
10-Jun-24,22.88,22.88,22.88,22.88,6864
07-Jun-24,22.77,22.77,22.77,22.77,250
05-Jun-24,24.10,24.10,24.10,24.10,24
29-May-24,23.54,23.54,22.74,23.38,12156
28-May-24,25.00,25.00,24.25,24.25,541
27-May-24,25.35,25.35,25.35,25.35,126
22-May-24,27.15,27.15,27.15,27.15,27
20-May-24,26.22,26.22,26.22,26.22,26
15-May-24,27.42,27.42,27.42,27.42,27
10-May-24,27.80,27.99,27.04,27.48,379610
15-Apr-24,30.00,35.70,30.00,35.70,7193
12-Apr-24,37.00,37.30,36.44,36.44,37288
26-Feb-24,28.47,28.47,28.47,28.47,7117
20-Feb-24,29.50,30.51,29.50,30.51,654
15-Feb-24,34.59,34.59,31.29,31.29,65
03-Jan-24,34.60,34.60,34.60,34.60,173
30-Nov-23,32.16,32.16,32.16,32.16,64
21-Nov-23,32.07,32.20,32.07,32.20,9930
10-Nov-23,29.00,29.37,29.00,29.37,2958
07-Nov-23,31.65,31.65,31.65,31.65,3481
03-Nov-23,33.04,33.06,33.04,33.06,661
01-Nov-23,30.78,30.78,30.78,30.78,6156
31-Oct-23,30.63,31.05,30.58,31.02,4208
18-Oct-23,33.96,33.96,33.96,33.96,67
11-Oct-23,33.72,33.72,33.72,33.72,303
09-Oct-23,33.03,33.03,33.03,33.03,3303
21-Sep-23,34.48,34.48,34.48,34.48,3448
19-Sep-23,36.28,36.36,36.28,36.36,1127
18-Sep-23,36.90,36.90,36.90,36.90,3690
13-Sep-23,39.20,39.28,39.20,39.28,2356
22-Aug-23,40.60,40.60,40.29,40.29,3235
09-Aug-23,40.35,40.35,40.34,40.34,26222
03-Aug-23,42.17,42.17,42.17,42.17,42
02-Aug-23,41.77,41.77,41.13,41.20,6697
01-Aug-23,45.50,45.50,45.50,45.50,29575
26-Jul-23,45.25,45.25,45.25,45.25,8597
25-Jul-23,44.77,44.77,44.77,44.77,10744
24-Jul-23,44.71,44.71,44.46,44.46,15692
21-Jul-23,45.60,45.60,45.59,45.59,16503
20-Jul-23,45.60,45.60,45.60,45.60,20520
19-Jul-23,48.11,48.11,48.11,48.11,23092
18-Jul-23,46.33,46.33,46.33,46.33,24554
17-Jul-23,46.96,46.96,46.96,46.96,28645
14-Jul-23,47.00,47.00,47.00,47.00,34310
13-Jul-23,47.48,47.48,47.41,47.41,36526
12-Jul-23,46.52,46.52,46.52,46.52,30703
11-Jul-23,46.29,46.29,46.29,46.29,32403
10-Jul-23,45.53,45.53,45.53,45.53,31415
07-Jul-23,44.29,44.29,44.29,44.29,32331
06-Jul-23,45.32,45.32,45.32,45.32,33083
05-Jul-23,44.99,44.99,44.99,44.99,95828
30-Jun-23,44.99,44.99,44.99,44.99,26994
29-Jun-23,46.00,46.00,45.61,45.61,33560
28-Jun-23,45.81,45.81,45.45,45.45,34560
27-Jun-23,45.17,45.17,45.17,45.17,29360
26-Jun-23,44.90,44.90,44.27,44.27,28823
23-Jun-23,44.40,44.40,44.40,44.40,24864
22-Jun-23,44.28,44.28,44.28,44.28,18597
21-Jun-23,46.58,46.58,46.58,46.58,4658
20-Jun-23,45.17,45.17,44.95,44.95,1804
19-Jun-23,44.16,44.16,44.16,44.16,1324
16-Jun-23,45.50,45.50,45.50,45.50,13195
15-Jun-23,44.56,44.56,44.56,44.56,7575
14-Jun-23,44.38,44.38,44.38,44.38,5325
13-Jun-23,45.36,45.36,45.36,45.36,6804
12-Jun-23,44.37,44.37,44.37,44.37,3549
09-Jun-23,43.52,43.52,43.52,43.52,2176
07-Jun-23,43.00,43.05,43.00,43.05,4862

*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: E2XA34