Cotação atual, histórico e gráfico do papel: E2XE34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2024 | 0,38% | 0,38 | 99,60 | 99,60 | 99,60 | 99,60 | 4K | 1 |
| 18/11/2024 | -3,20% | -3,28 | 99,22 | 99,22 | 99,22 | 99,22 | 8K | 1 |
| 14/11/2024 | -1,25% | -1,30 | 102,50 | 102,50 | 102,50 | 102,50 | 13K | 2 |
| 13/11/2024 | -0,86% | -0,90 | 103,80 | 103,80 | 103,80 | 103,80 | 13K | 1 |
| 12/11/2024 | -0,66% | -0,70 | 104,70 | 104,65 | 104,65 | 104,70 | 13K | 2 |
| 11/11/2024 | -0,57% | -0,60 | 105,40 | 105,40 | 105,40 | 105,40 | 8K | 1 |
| 08/11/2024 | 3,72% | 3,80 | 106,00 | 106,00 | 106,00 | 106,00 | 10K | 1 |
|
|
| 07/11/2024 | 1,49% | 1,50 | 102,20 | 102,20 | 102,20 | 102,20 | 6K | 1 |
| 06/11/2024 | -0,28% | -0,28 | 100,70 | 100,70 | 100,70 | 100,70 | 6K | 1 |
| 05/11/2024 | 1,59% | 1,58 | 100,98 | 100,98 | 100,98 | 100,98 | 7K | 1 |
| 04/11/2024 | 0,29% | 0,29 | 99,40 | 99,40 | 99,40 | 99,40 | 5K | 1 |
| 01/11/2024 | 2,30% | 2,23 | 99,11 | 99,11 | 99,11 | 99,11 | 8K | 1 |
| 31/10/2024 | 23,94% | 18,71 | 96,88 | 97,02 | 96,88 | 97,02 | 6K | 3 |
| 15/10/2024 | 7,38% | 5,37 | 78,17 | 78,17 | 78,17 | 78,17 | 8K | 1 |
| 30/08/2024 | 8,98% | 6,00 | 72,80 | 73,15 | 72,80 | 73,45 | 4K | 33 |
| 06/08/2024 | 7,85% | 4,86 | 66,80 | 66,72 | 66,72 | 66,80 | 4K | 2 |
| 16/07/2024 | 5,47% | 3,21 | 61,94 | 61,94 | 61,94 | 61,94 | 495 | 1 |
| 10/06/2024 | 1,01% | 0,59 | 58,73 | 58,73 | 58,73 | 58,73 | 293 | 1 |
| 07/06/2024 | -3,50% | -2,11 | 58,14 | 58,14 | 58,14 | 58,14 | 290 | 1 |
| 17/04/2024 | 2,15% | 1,27 | 60,25 | 60,25 | 60,25 | 60,25 | 66K | 1 |
| 19/03/2024 | 15,15% | 7,76 | 58,98 | 58,98 | 58,98 | 58,98 | 47K | 2 |
| 22/02/2024 | 1,01% | 0,51 | 51,22 | 51,22 | 51,22 | 51,22 | 102 | 1 |
| 07/02/2024 | -0,86% | -0,44 | 50,71 | 50,71 | 50,71 | 50,71 | 56K | 3 |
| 31/10/2023 | 14,61% | 6,52 | 51,15 | 51,28 | 51,15 | 51,28 | 204 | 2 |
| 23/11/2022 | 0,00% | 0,00 | 44,63 | 44,63 | 44,63 | 44,63 | 89 | 1 |
| 11/11/2022 | 0,04% | 0,02 | 44,63 | 44,63 | 44,63 | 44,63 | 1K | 1 |
| 10/11/2022 | -0,13% | -0,06 | 44,61 | 44,61 | 44,61 | 44,61 | 981 | 1 |
| 25/10/2022 | 11,67% | 4,67 | 44,67 | 44,67 | 44,67 | 44,67 | 982 | 1 |
| 10/10/2022 | -6,96% | -2,99 | 40,00 | 40,00 | 40,00 | 40,00 | 40 | 1 |
| 26/09/2022 | -13,85% | -6,91 | 42,99 | 42,99 | 42,99 | 42,99 | 85 | 2 |
| 11/08/2022 | 1,32% | 0,65 | 49,90 | 50,00 | 49,90 | 50,00 | 199 | 2 |
| 10/08/2022 | -11,61% | -6,47 | 49,25 | 49,25 | 49,25 | 49,25 | 98 | 1 |
| 05/08/2022 | 2,96% | 1,60 | 55,72 | 55,72 | 55,72 | 55,72 | 55 | 1 |
| 01/08/2022 | -2,61% | -1,45 | 54,12 | 54,12 | 54,12 | 54,12 | 54 | 1 |
| 27/07/2022 | -3,46% | -1,99 | 55,57 | 55,57 | 55,57 | 55,57 | 55 | 1 |
| 26/07/2022 | -3,58% | -2,14 | 57,56 | 57,56 | 57,56 | 57,56 | 115 | 1 |
| 20/07/2022 | 2,82% | 1,64 | 59,70 | 59,70 | 59,70 | 59,70 | 59 | 1 |
| 18/07/2022 | 0,24% | 0,14 | 58,06 | 58,06 | 58,06 | 58,06 | 174 | 1 |
| 14/07/2022 | 0,29% | 0,17 | 57,92 | 57,92 | 57,92 | 57,92 | 57 | 1 |
| 12/07/2022 | 4,51% | 2,49 | 57,75 | 57,75 | 57,75 | 57,75 | 115 | 1 |
| 11/07/2022 | -4,86% | -2,82 | 55,26 | 57,60 | 55,26 | 57,60 | 168 | 2 |
| 08/07/2022 | 0,00% | 0,00 | 58,08 | 58,08 | 58,08 | 58,08 | 58 | 1 |
| 07/07/2022 | 0,54% | 0,31 | 58,08 | 58,08 | 58,08 | 58,08 | 58 | 1 |
| 06/07/2022 | 5,73% | 3,13 | 57,77 | 57,77 | 57,77 | 57,77 | 115 | 1 |
| 30/06/2022 | 0,00% | 0,00 | 54,64 | 54,64 | 54,64 | 54,64 | 54 | 1 |
| 28/06/2022 | 21,69% | 9,74 | 54,64 | 54,64 | 54,64 | 54,64 | 109 | 1 |
| 14/06/2022 | 1,54% | 0,68 | 44,90 | 44,90 | 44,90 | 44,90 | 44 | 1 |
| 02/06/2022 | 2,79% | 1,20 | 44,22 | 44,22 | 44,22 | 44,22 | 44 | 1 |
| 24/05/2022 | 0,84% | 0,36 | 43,02 | 43,02 | 43,02 | 43,02 | 43 | 1 |
| 20/05/2022 | -1,02% | -0,44 | 42,66 | 42,66 | 42,66 | 42,66 | 127 | 1 |
| 19/05/2022 | -15,82% | -8,10 | 43,10 | 43,10 | 43,10 | 43,10 | 86 | 1 |
| 11/05/2022 | 0,00% | 0,00 | 51,20 | 51,20 | 51,20 | 51,20 | 51 | 1 |
| 10/05/2022 | 2,75% | 1,37 | 51,20 | 51,20 | 51,20 | 51,20 | 51 | 1 |
| 09/05/2022 | -6,98% | -3,74 | 49,83 | 49,83 | 49,83 | 49,83 | 49 | 1 |
| 06/05/2022 | -4,32% | -2,42 | 53,57 | 53,57 | 53,57 | 53,57 | 107 | 1 |
| 05/05/2022 | -0,97% | -0,55 | 55,99 | 55,99 | 55,99 | 55,99 | 55 | 1 |
| 02/05/2022 | 1,38% | 0,77 | 56,54 | 56,54 | 56,54 | 56,54 | 56 | 1 |
| 29/04/2022 | -0,39% | -0,22 | 55,77 | 55,77 | 55,77 | 55,77 | 55 | 1 |
| 28/04/2022 | 1,80% | 0,99 | 55,99 | 55,99 | 55,99 | 55,99 | 55 | 1 |
| 25/04/2022 | 3,62% | 1,92 | 55,00 | 55,00 | 55,00 | 55,00 | 110 | 1 |
| 20/04/2022 | 0,53% | 0,28 | 53,08 | 53,08 | 53,08 | 53,08 | 53 | 1 |
| 19/04/2022 | -0,26% | -0,14 | 52,80 | 52,80 | 52,80 | 52,80 | 52 | 1 |
| 18/04/2022 | -2,77% | -1,51 | 52,94 | 52,94 | 52,94 | 52,94 | 264 | 1 |
| 07/04/2022 | 0,61% | 0,33 | 54,45 | 54,45 | 54,45 | 54,45 | 54 | 1 |
| 05/04/2022 | 0,61% | 0,33 | 54,12 | 54,12 | 54,12 | 54,12 | 54 | 1 |
| 04/04/2022 | -1,41% | -0,77 | 53,79 | 53,79 | 53,79 | 53,79 | 53 | 1 |
| 31/03/2022 | 1,45% | 0,78 | 54,56 | 54,56 | 54,56 | 54,56 | 109 | 1 |
| 30/03/2022 | 0,90% | 0,48 | 53,78 | 53,78 | 53,78 | 53,78 | 2K | 1 |
| 03/03/2022 | 7,03% | 3,50 | 53,30 | 53,30 | 53,30 | 53,30 | 53 | 1 |
| 22/02/2022 | - | - | 49,80 | 49,80 | 49,80 | 49,80 | 49 | 1 |
Date,Open,High,Low,Close,Volume
19-Nov-24,99.60,99.60,99.60,99.60,3984
18-Nov-24,99.22,99.22,99.22,99.22,7937
14-Nov-24,102.50,102.50,102.50,102.50,13325
13-Nov-24,103.80,103.80,103.80,103.80,13494
12-Nov-24,104.65,104.70,104.65,104.70,12558
11-Nov-24,105.40,105.40,105.40,105.40,8432
08-Nov-24,106.00,106.00,106.00,106.00,9540
07-Nov-24,102.20,102.20,102.20,102.20,6132
06-Nov-24,100.70,100.70,100.70,100.70,6042
05-Nov-24,100.98,100.98,100.98,100.98,7068
04-Nov-24,99.40,99.40,99.40,99.40,4970
01-Nov-24,99.11,99.11,99.11,99.11,7928
31-Oct-24,97.02,97.02,96.88,96.88,5624
15-Oct-24,78.17,78.17,78.17,78.17,7817
30-Aug-24,73.15,73.45,72.80,72.80,4470
06-Aug-24,66.72,66.80,66.72,66.80,4005
16-Jul-24,61.94,61.94,61.94,61.94,495
10-Jun-24,58.73,58.73,58.73,58.73,293
07-Jun-24,58.14,58.14,58.14,58.14,290
17-Apr-24,60.25,60.25,60.25,60.25,66275
19-Mar-24,58.98,58.98,58.98,58.98,47184
22-Feb-24,51.22,51.22,51.22,51.22,102
07-Feb-24,50.71,50.71,50.71,50.71,55781
31-Oct-23,51.28,51.28,51.15,51.15,204
23-Nov-22,44.63,44.63,44.63,44.63,89
11-Nov-22,44.63,44.63,44.63,44.63,1249
10-Nov-22,44.61,44.61,44.61,44.61,981
25-Oct-22,44.67,44.67,44.67,44.67,982
10-Oct-22,40.00,40.00,40.00,40.00,40
26-Sep-22,42.99,42.99,42.99,42.99,85
11-Aug-22,50.00,50.00,49.90,49.90,199
10-Aug-22,49.25,49.25,49.25,49.25,98
05-Aug-22,55.72,55.72,55.72,55.72,55
01-Aug-22,54.12,54.12,54.12,54.12,54
27-Jul-22,55.57,55.57,55.57,55.57,55
26-Jul-22,57.56,57.56,57.56,57.56,115
20-Jul-22,59.70,59.70,59.70,59.70,59
18-Jul-22,58.06,58.06,58.06,58.06,174
14-Jul-22,57.92,57.92,57.92,57.92,57
12-Jul-22,57.75,57.75,57.75,57.75,115
11-Jul-22,57.60,57.60,55.26,55.26,168
08-Jul-22,58.08,58.08,58.08,58.08,58
07-Jul-22,58.08,58.08,58.08,58.08,58
06-Jul-22,57.77,57.77,57.77,57.77,115
30-Jun-22,54.64,54.64,54.64,54.64,54
28-Jun-22,54.64,54.64,54.64,54.64,109
14-Jun-22,44.90,44.90,44.90,44.90,44
02-Jun-22,44.22,44.22,44.22,44.22,44
24-May-22,43.02,43.02,43.02,43.02,43
20-May-22,42.66,42.66,42.66,42.66,127
19-May-22,43.10,43.10,43.10,43.10,86
11-May-22,51.20,51.20,51.20,51.20,51
10-May-22,51.20,51.20,51.20,51.20,51
09-May-22,49.83,49.83,49.83,49.83,49
06-May-22,53.57,53.57,53.57,53.57,107
05-May-22,55.99,55.99,55.99,55.99,55
02-May-22,56.54,56.54,56.54,56.54,56
29-Apr-22,55.77,55.77,55.77,55.77,55
28-Apr-22,55.99,55.99,55.99,55.99,55
25-Apr-22,55.00,55.00,55.00,55.00,110
20-Apr-22,53.08,53.08,53.08,53.08,53
19-Apr-22,52.80,52.80,52.80,52.80,52
18-Apr-22,52.94,52.94,52.94,52.94,264
07-Apr-22,54.45,54.45,54.45,54.45,54
05-Apr-22,54.12,54.12,54.12,54.12,54
04-Apr-22,53.79,53.79,53.79,53.79,53
31-Mar-22,54.56,54.56,54.56,54.56,109
30-Mar-22,53.78,53.78,53.78,53.78,2043
03-Mar-22,53.30,53.30,53.30,53.30,53
22-Feb-22,49.80,49.80,49.80,49.80,49
*exoneração de responsabilidade e termos de uso