Cotação atual, histórico e gráfico do papel: E2XP34

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 E2XP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/09/2024	0,56%	0,11	19,65	19,57	19,57	19,65	784	5
26/09/2024	3,00%	0,57	19,54	19,26	19,26	19,54	1K	9
23/09/2024	-5,34%	-1,07	18,97	18,97	18,97	18,97	15K	1
19/09/2024	-0,25%	-0,05	20,04	20,20	20,04	20,20	1K	2
18/09/2024	1,72%	0,34	20,09	19,86	19,86	20,09	1K	8
13/09/2024	16,18%	2,75	19,75	19,28	19,28	19,75	3K	20
11/09/2024	0,06%	0,01	17,00	17,00	17,00	17,00	51	1

09/09/2024	-5,61%	-1,01	16,99	16,99	16,99	16,99	15K	4
27/08/2024	-1,75%	-0,32	18,00	17,92	17,92	18,00	538	3
26/08/2024	41,03%	5,33	18,32	18,18	18,18	18,32	1K	8
19/04/2024	-2,33%	-0,31	12,99	12,99	12,99	12,99	12	1
18/04/2024	3,66%	0,47	13,30	13,30	13,30	13,30	66	2
12/04/2024	4,31%	0,53	12,83	12,83	12,83	12,83	12	1
10/04/2024	-6,11%	-0,80	12,30	12,30	12,30	12,30	12	1
09/04/2024	5,56%	0,69	13,10	13,28	13,09	13,28	7K	3
05/04/2024	1,22%	0,15	12,41	12,41	12,41	12,41	24K	1
25/03/2024	5,60%	0,65	12,26	11,99	11,99	12,26	661	2
18/03/2024	-27,71%	-4,45	11,61	12,28	11,60	12,28	1K	7
11/03/2024	4,76%	0,73	16,06	14,98	14,98	16,26	47	3
06/03/2024	-4,66%	-0,75	15,33	15,33	15,33	15,33	15	1
01/02/2024	0,37%	0,06	16,08	16,08	16,08	16,08	16	1
29/01/2024	-3,38%	-0,56	16,02	16,02	16,02	16,02	16	1
22/01/2024	-15,49%	-3,04	16,58	16,58	16,58	16,58	16	1
02/01/2024	11,48%	2,02	19,62	19,62	19,62	19,62	19	1
15/12/2023	1,27%	0,22	17,60	17,60	17,60	17,60	17	1
07/12/2023	8,62%	1,38	17,38	17,40	17,10	17,40	758	5
05/12/2023	6,38%	0,96	16,00	16,00	16,00	16,00	224	1
01/12/2023	-3,96%	-0,62	15,04	15,04	15,04	15,04	15	1
29/11/2023	4,96%	0,74	15,66	15,69	15,66	15,69	438	2
27/11/2023	-1,71%	-0,26	14,92	15,00	14,92	15,00	628	3
22/11/2023	0,26%	0,04	15,18	15,18	15,18	15,18	212	1
21/11/2023	-3,51%	-0,55	15,14	15,14	15,14	15,14	423	2
20/11/2023	-0,19%	-0,03	15,69	15,69	15,69	15,69	1K	1
17/11/2023	0,77%	0,12	15,72	15,72	15,72	15,72	15	1
16/11/2023	5,12%	0,76	15,60	15,60	15,60	15,60	436	2
10/11/2023	-0,67%	-0,10	14,84	14,71	14,71	14,84	413	2
09/11/2023	-13,44%	-2,32	14,94	14,94	14,94	14,94	14	1
03/11/2023	6,54%	1,06	17,26	17,32	17,26	17,32	484	2
01/11/2023	-12,90%	-2,40	16,20	16,20	16,20	16,20	194	1
31/10/2023	3,10%	0,56	18,60	18,60	18,60	18,60	18	1
26/10/2023	3,44%	0,60	18,04	18,04	18,04	18,04	216	1
23/10/2023	-11,07%	-2,17	17,44	17,52	17,44	17,52	611	4
11/10/2023	2,83%	0,54	19,61	19,61	19,61	19,61	37K	1
10/10/2023	0,90%	0,17	19,07	19,12	19,07	19,12	687	3
09/10/2023	1,18%	0,22	18,90	18,90	18,90	18,90	18	1
03/10/2023	-9,32%	-1,92	18,68	18,72	18,68	18,72	523	2
28/09/2023	-1,06%	-0,22	20,60	20,60	20,60	20,60	247	1
21/09/2023	-2,16%	-0,46	20,82	20,82	20,82	20,82	20	1
20/09/2023	1,92%	0,40	21,28	21,32	21,28	21,32	511	2
15/09/2023	-6,95%	-1,56	20,88	20,88	20,88	20,88	3K	1
13/09/2023	-4,10%	-0,96	22,44	22,44	22,44	22,44	5K	2
12/09/2023	-1,35%	-0,32	23,40	23,27	23,27	23,55	7K	4
11/09/2023	1,37%	0,32	23,72	23,72	23,72	23,72	7K	1
08/09/2023	-2,17%	-0,52	23,40	23,39	23,39	23,40	6K	3
06/09/2023	0,67%	0,16	23,92	23,92	23,92	23,92	4K	18
05/09/2023	-2,22%	-0,54	23,76	23,76	23,76	23,76	475	1
01/09/2023	0,45%	0,11	24,30	24,30	24,30	24,30	486	1
31/08/2023	0,79%	0,19	24,19	24,19	24,19	24,19	3K	1
29/08/2023	0,33%	0,08	24,00	24,00	24,00	24,00	6K	2
28/08/2023	1,44%	0,34	23,92	23,92	23,92	23,92	6K	1
25/08/2023	-2,84%	-0,69	23,58	23,51	23,51	23,58	7K	4
24/08/2023	0,54%	0,13	24,27	24,27	24,27	24,27	7K	1
23/08/2023	-4,58%	-1,16	24,14	24,14	24,14	24,14	4K	1
17/08/2023	-10,03%	-2,82	25,30	24,85	24,85	25,30	478	3
28/07/2023	2,67%	0,73	28,12	27,39	27,39	28,12	2K	2
18/07/2023	-4,10%	-1,17	27,39	27,62	27,39	27,62	83K	3
14/07/2023	0,00%	0,00	28,56	28,56	28,56	28,56	114	1
13/07/2023	-0,66%	-0,19	28,56	28,56	28,56	28,56	28	1
12/07/2023	23,18%	5,41	28,75	28,75	28,75	28,75	287	1
07/07/2023	-5,89%	-1,46	23,34	23,40	23,34	23,40	491	2
28/06/2023	6,26%	1,46	24,80	24,86	24,80	24,86	993	3
27/06/2023	0,00%	0,00	23,34	23,34	23,34	23,34	466	1
21/06/2023	0,39%	0,09	23,34	23,34	23,34	23,34	466	1
19/06/2023	-0,43%	-0,10	23,25	23,25	23,25	23,25	232	1
15/06/2023	-3,39%	-0,82	23,35	23,74	23,35	23,74	941	2
14/06/2023	-4,58%	-1,16	24,17	24,06	24,06	24,17	987	4
12/06/2023	0,00%	0,00	25,33	25,33	25,33	25,33	50	2
09/06/2023	22,78%	4,70	25,33	25,46	25,33	25,46	155K	18
14/02/2023	0,00%	0,00	20,63	20,63	20,63	20,63	185	3
13/02/2023	37,63%	5,64	20,63	20,69	20,63	20,69	144	3
22/11/2022	3,67%	0,53	14,99	14,99	14,99	14,99	29	1
07/11/2022	-28,84%	-5,86	14,46	15,50	14,46	15,50	656	5
03/08/2022	0,35%	0,07	20,32	20,32	20,32	20,32	20	1
02/08/2022	1,96%	0,39	20,25	20,25	20,25	20,25	2K	2
22/07/2022	-	-	19,86	19,94	19,86	19,94	2K	2

Date,Open,High,Low,Close,Volume
27-Sep-24,19.57,19.65,19.57,19.65,784
26-Sep-24,19.26,19.54,19.26,19.54,1394
23-Sep-24,18.97,18.97,18.97,18.97,15176
19-Sep-24,20.20,20.20,20.04,20.04,1474
18-Sep-24,19.86,20.09,19.86,20.09,1141
13-Sep-24,19.28,19.75,19.28,19.75,2769
11-Sep-24,17.00,17.00,17.00,17.00,51
09-Sep-24,16.99,16.99,16.99,16.99,15155
27-Aug-24,17.92,18.00,17.92,18.00,538
26-Aug-24,18.18,18.32,18.18,18.32,1127
19-Apr-24,12.99,12.99,12.99,12.99,12
18-Apr-24,13.30,13.30,13.30,13.30,66
12-Apr-24,12.83,12.83,12.83,12.83,12
10-Apr-24,12.30,12.30,12.30,12.30,12
09-Apr-24,13.28,13.28,13.09,13.10,6647
05-Apr-24,12.41,12.41,12.41,12.41,23876
25-Mar-24,11.99,12.26,11.99,12.26,661
18-Mar-24,12.28,12.28,11.60,11.61,1363
11-Mar-24,14.98,16.26,14.98,16.06,47
06-Mar-24,15.33,15.33,15.33,15.33,15
01-Feb-24,16.08,16.08,16.08,16.08,16
29-Jan-24,16.02,16.02,16.02,16.02,16
22-Jan-24,16.58,16.58,16.58,16.58,16
02-Jan-24,19.62,19.62,19.62,19.62,19
15-Dec-23,17.60,17.60,17.60,17.60,17
07-Dec-23,17.40,17.40,17.10,17.38,758
05-Dec-23,16.00,16.00,16.00,16.00,224
01-Dec-23,15.04,15.04,15.04,15.04,15
29-Nov-23,15.69,15.69,15.66,15.66,438
27-Nov-23,15.00,15.00,14.92,14.92,628
22-Nov-23,15.18,15.18,15.18,15.18,212
21-Nov-23,15.14,15.14,15.14,15.14,423
20-Nov-23,15.69,15.69,15.69,15.69,1380
17-Nov-23,15.72,15.72,15.72,15.72,15
16-Nov-23,15.60,15.60,15.60,15.60,436
10-Nov-23,14.71,14.84,14.71,14.84,413
09-Nov-23,14.94,14.94,14.94,14.94,14
03-Nov-23,17.32,17.32,17.26,17.26,484
01-Nov-23,16.20,16.20,16.20,16.20,194
31-Oct-23,18.60,18.60,18.60,18.60,18
26-Oct-23,18.04,18.04,18.04,18.04,216
23-Oct-23,17.52,17.52,17.44,17.44,611
11-Oct-23,19.61,19.61,19.61,19.61,37455
10-Oct-23,19.12,19.12,19.07,19.07,687
09-Oct-23,18.90,18.90,18.90,18.90,18
03-Oct-23,18.72,18.72,18.68,18.68,523
28-Sep-23,20.60,20.60,20.60,20.60,247
21-Sep-23,20.82,20.82,20.82,20.82,20
20-Sep-23,21.32,21.32,21.28,21.28,511
15-Sep-23,20.88,20.88,20.88,20.88,2714
13-Sep-23,22.44,22.44,22.44,22.44,5385
12-Sep-23,23.27,23.55,23.27,23.40,6708
11-Sep-23,23.72,23.72,23.72,23.72,7116
08-Sep-23,23.39,23.40,23.39,23.40,6408
06-Sep-23,23.92,23.92,23.92,23.92,4305
05-Sep-23,23.76,23.76,23.76,23.76,475
01-Sep-23,24.30,24.30,24.30,24.30,486
31-Aug-23,24.19,24.19,24.19,24.19,3386
29-Aug-23,24.00,24.00,24.00,24.00,5760
28-Aug-23,23.92,23.92,23.92,23.92,5980
25-Aug-23,23.51,23.58,23.51,23.58,7076
24-Aug-23,24.27,24.27,24.27,24.27,6552
23-Aug-23,24.14,24.14,24.14,24.14,4103
17-Aug-23,24.85,25.30,24.85,25.30,478
28-Jul-23,27.39,28.12,27.39,28.12,1665
18-Jul-23,27.62,27.62,27.39,27.39,82515
14-Jul-23,28.56,28.56,28.56,28.56,114
13-Jul-23,28.56,28.56,28.56,28.56,28
12-Jul-23,28.75,28.75,28.75,28.75,287
07-Jul-23,23.40,23.40,23.34,23.34,491
28-Jun-23,24.86,24.86,24.80,24.80,993
27-Jun-23,23.34,23.34,23.34,23.34,466
21-Jun-23,23.34,23.34,23.34,23.34,466
19-Jun-23,23.25,23.25,23.25,23.25,232
15-Jun-23,23.74,23.74,23.35,23.35,941
14-Jun-23,24.06,24.17,24.06,24.17,987
12-Jun-23,25.33,25.33,25.33,25.33,50
09-Jun-23,25.46,25.46,25.33,25.33,155408
14-Feb-23,20.63,20.63,20.63,20.63,185
13-Feb-23,20.69,20.69,20.63,20.63,144
22-Nov-22,14.99,14.99,14.99,14.99,29
07-Nov-22,15.50,15.50,14.46,14.46,656
03-Aug-22,20.32,20.32,20.32,20.32,20
02-Aug-22,20.25,20.25,20.25,20.25,2247
22-Jul-22,19.94,19.94,19.86,19.86,2224

*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: E2XP34