Cotação atual, histórico e gráfico do papel: EAIN34

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 EAIN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	1,59%	7,52	479,87	466,68	466,68	479,87	53K	38
18/11/2024	-0,59%	-2,82	472,35	475,17	468,00	475,17	36K	4
14/11/2024	0,70%	3,29	475,17	474,97	474,97	475,17	16K	2
13/11/2024	0,77%	3,60	471,88	470,00	470,00	471,88	34K	4
12/11/2024	1,72%	7,93	468,28	460,34	460,34	468,28	11K	4
11/11/2024	1,31%	5,97	460,35	460,35	460,35	460,35	1K	1
08/11/2024	0,77%	3,48	454,38	460,00	454,38	462,91	17K	7

07/11/2024	0,40%	1,80	450,90	447,86	447,86	450,90	13K	2
06/11/2024	1,16%	5,14	449,10	450,36	449,10	450,36	227K	9
05/11/2024	0,50%	2,20	443,96	441,83	441,83	447,92	8K	4
04/11/2024	-0,89%	-3,96	441,76	441,76	437,98	441,76	25K	3
01/11/2024	1,92%	8,41	445,72	432,60	432,60	445,72	50K	4
31/10/2024	1,38%	5,97	437,31	429,07	429,07	437,31	8K	2
30/10/2024	2,74%	11,50	431,34	432,10	431,34	432,10	6K	2
29/10/2024	2,30%	9,43	419,84	419,84	419,84	419,84	6K	1
28/10/2024	-0,85%	-3,53	410,41	410,41	410,41	410,41	8K	1
25/10/2024	0,33%	1,36	413,94	413,94	413,94	413,94	4K	1
24/10/2024	0,13%	0,53	412,58	412,58	412,58	412,58	9K	1
23/10/2024	-0,79%	-3,28	412,05	412,05	412,05	412,05	11K	1
22/10/2024	-0,20%	-0,82	415,33	416,15	415,33	416,15	4K	2
21/10/2024	1,54%	6,32	416,15	411,23	410,32	416,15	58K	11
18/10/2024	-0,24%	-0,99	409,83	409,18	409,18	410,82	89K	6
16/10/2024	-0,58%	-2,38	410,82	421,48	410,41	421,98	173K	16
15/10/2024	2,89%	11,60	413,20	407,60	403,20	415,00	39K	8
14/10/2024	-0,99%	-4,00	401,60	407,16	400,40	407,55	60K	9
11/10/2024	2,63%	10,40	405,60	395,20	393,60	405,60	281K	23
10/10/2024	-1,37%	-5,49	395,20	402,12	395,20	402,38	451K	25
09/10/2024	1,02%	4,06	400,69	395,54	395,54	405,20	523K	62
08/10/2024	1,59%	6,22	396,63	396,39	391,87	397,02	537K	46
07/10/2024	0,61%	2,36	390,41	393,90	390,39	394,29	213K	37
04/10/2024	0,81%	3,12	388,05	387,68	386,10	390,82	905K	53
03/10/2024	-1,54%	-6,02	384,93	393,36	384,54	393,90	442K	80
02/10/2024	0,55%	2,12	390,95	385,36	385,09	391,17	278K	61
01/10/2024	-0,39%	-1,52	388,83	386,24	386,24	388,83	10K	5
30/09/2024	-0,63%	-2,49	390,35	396,11	390,35	396,11	33K	10
27/09/2024	0,71%	2,77	392,84	392,95	390,87	396,26	275K	85
26/09/2024	0,91%	3,51	390,07	389,36	388,11	391,29	130K	37
25/09/2024	-0,01%	-0,04	386,56	388,16	386,56	390,72	38K	15
24/09/2024	-0,97%	-3,80	386,60	388,73	383,84	388,73	80K	5
23/09/2024	1,88%	7,20	390,40	388,80	388,80	391,04	57K	12
20/09/2024	0,55%	2,08	383,20	383,84	383,16	383,84	6K	3
19/09/2024	-0,44%	-1,70	381,12	383,20	381,12	383,20	8K	3
18/09/2024	-1,84%	-7,18	382,82	390,00	382,82	390,00	3K	6
17/09/2024	-3,18%	-12,80	390,00	402,24	390,00	402,24	95K	9
16/09/2024	-0,69%	-2,80	402,80	406,55	400,46	406,55	21K	7
13/09/2024	-0,32%	-1,29	405,60	404,52	404,52	405,60	11K	3
12/09/2024	0,40%	1,61	406,89	406,89	406,89	406,89	37K	1
11/09/2024	-0,13%	-0,52	405,28	402,11	402,11	405,28	130K	3
10/09/2024	0,76%	3,08	405,80	403,64	403,23	405,80	20K	3
09/09/2024	0,24%	0,95	402,72	401,00	401,00	405,18	103K	9
06/09/2024	-0,75%	-3,03	401,77	402,80	401,77	402,80	12K	2
05/09/2024	-2,43%	-10,08	404,80	405,54	404,80	407,36	141K	8
04/09/2024	0,00%	0,00	414,88	412,64	412,64	415,63	137K	5
03/09/2024	-1,47%	-6,17	414,88	423,08	414,88	423,08	73K	9
02/09/2024	-1,14%	-4,87	421,05	450,00	421,05	485,00	129K	29
30/08/2024	0,76%	3,20	425,92	426,08	423,20	426,08	104K	14
29/08/2024	1,82%	7,56	422,72	422,72	422,72	425,17	22K	8
28/08/2024	1,54%	6,31	415,16	405,04	405,04	415,16	40K	17
27/08/2024	-0,97%	-4,02	408,85	408,85	408,85	408,85	15K	1
26/08/2024	1,97%	7,97	412,87	412,87	408,77	413,28	59K	7
23/08/2024	-1,54%	-6,33	404,90	411,23	403,98	411,23	6K	3
22/08/2024	0,39%	1,60	411,23	411,23	411,23	411,23	13K	1
21/08/2024	0,71%	2,88	409,63	405,29	405,29	409,92	8K	5
20/08/2024	0,88%	3,53	406,75	406,75	406,75	406,75	10K	3
19/08/2024	-0,70%	-2,83	403,22	408,96	400,95	408,96	9K	7
16/08/2024	1,10%	4,41	406,05	406,05	406,05	406,05	13K	1
15/08/2024	0,27%	1,08	401,64	401,64	401,64	401,64	24K	1
14/08/2024	0,21%	0,85	400,56	398,88	398,88	401,44	12K	4
13/08/2024	-0,87%	-3,49	399,71	399,71	399,71	399,71	6K	1
12/08/2024	-0,20%	-0,80	403,20	404,05	402,90	404,05	125K	3
09/08/2024	-1,25%	-5,13	404,00	402,58	402,58	404,00	4K	3
08/08/2024	0,24%	0,97	409,13	409,90	409,13	409,90	2K	3
07/08/2024	-1,47%	-6,08	408,16	408,16	408,16	408,16	7K	2
06/08/2024	-0,99%	-4,16	414,24	417,34	414,24	417,34	237K	2
05/08/2024	-1,00%	-4,22	418,40	422,62	418,40	423,10	310K	7
02/08/2024	-2,53%	-10,98	422,62	425,98	422,62	425,98	4K	3
31/07/2024	2,85%	12,00	433,60	430,40	422,40	433,60	436K	8
30/07/2024	1,46%	6,08	421,60	419,36	419,36	421,60	8K	2
29/07/2024	0,93%	3,84	415,52	416,71	415,20	416,71	4K	3
26/07/2024	2,42%	9,72	411,68	405,00	405,00	411,68	415K	9
25/07/2024	0,25%	1,02	401,96	402,00	401,96	402,00	21K	3
24/07/2024	1,04%	4,14	400,94	399,91	399,91	400,94	28K	2
23/07/2024	-0,88%	-3,52	396,80	395,52	395,52	396,80	28K	2
22/07/2024	1,91%	7,50	400,32	394,37	394,37	400,32	36K	2
19/07/2024	-4,12%	-16,88	392,82	392,82	392,82	392,82	38K	1
18/07/2024	1,59%	6,42	409,70	408,33	408,33	409,70	25K	2
17/07/2024	1,10%	4,40	403,28	403,28	403,28	403,28	10K	1
16/07/2024	1,59%	6,24	398,88	395,36	395,36	398,88	22K	3
15/07/2024	-0,77%	-3,04	392,64	393,05	392,64	393,05	4K	2
12/07/2024	-0,04%	-0,16	395,68	394,13	394,13	400,00	33K	4
11/07/2024	1,81%	7,04	395,84	396,08	395,84	396,08	18K	2
10/07/2024	1,21%	4,63	388,80	384,32	384,32	388,80	163K	3
09/07/2024	0,63%	2,41	384,17	384,17	384,17	384,17	13K	1
08/07/2024	1,27%	4,80	381,76	381,12	381,00	381,76	2M	29
05/07/2024	-2,96%	-11,48	376,96	377,97	376,96	378,00	238K	9
03/07/2024	-0,98%	-3,83	388,44	391,84	386,88	391,84	14K	4
02/07/2024	1,35%	5,23	392,27	392,27	392,27	392,27	21K	1
01/07/2024	-0,45%	-1,74	387,04	385,00	385,00	387,20	97K	3
28/06/2024	1,42%	5,46	388,78	390,70	388,50	390,70	4K	3
27/06/2024	-1,24%	-4,80	383,32	388,34	383,32	388,36	22K	4
26/06/2024	1,55%	5,92	388,12	388,12	388,12	388,12	6K	1
25/06/2024	0,00%	0,00	382,20	379,26	379,26	382,20	45K	3
24/06/2024	1,43%	5,40	382,20	370,88	370,88	382,20	190K	5
21/06/2024	-0,10%	-0,36	376,80	377,16	376,32	377,72	170K	5
20/06/2024	0,85%	3,19	377,16	375,36	374,92	377,16	322K	6
19/06/2024	0,08%	0,31	373,97	373,53	373,53	381,89	5K	4
18/06/2024	0,38%	1,40	373,66	372,26	372,26	374,08	2M	33
17/06/2024	1,95%	7,11	372,26	369,18	369,18	372,26	119K	5
14/06/2024	-0,03%	-0,11	365,15	365,15	365,15	365,15	1K	1
13/06/2024	-0,53%	-1,96	365,26	365,19	364,28	365,54	149K	4
12/06/2024	-0,06%	-0,21	367,22	365,65	364,00	367,22	5M	93
11/06/2024	1,18%	4,27	367,43	363,40	363,40	367,43	16K	3
10/06/2024	-0,19%	-0,70	363,16	366,50	363,00	366,50	129K	6
07/06/2024	0,46%	1,68	363,86	366,17	362,90	366,17	2M	25
06/06/2024	-0,61%	-2,24	362,18	365,26	360,92	365,26	2M	29
05/06/2024	1,13%	4,06	364,42	364,24	364,24	365,00	26K	5
04/06/2024	3,22%	11,23	360,36	357,30	357,30	360,36	289K	10
03/06/2024	1,29%	4,45	349,13	349,13	348,32	349,13	16K	3
31/05/2024	-0,02%	-0,08	344,68	343,67	343,67	344,68	15K	2
29/05/2024	1,59%	5,38	344,76	344,76	344,76	344,76	16K	1
28/05/2024	-2,00%	-6,94	339,38	338,72	338,72	339,38	17K	2
27/05/2024	0,15%	0,52	346,32	346,32	346,32	346,32	346	1
23/05/2024	-0,39%	-1,36	345,80	345,80	345,80	345,80	36K	1
22/05/2024	5,52%	18,15	347,16	335,00	335,00	347,82	57K	23
21/05/2024	0,61%	1,98	329,01	329,01	329,01	329,01	8K	1
20/05/2024	0,64%	2,09	327,03	325,91	325,24	327,03	4K	4
17/05/2024	-1,82%	-6,02	324,94	324,95	324,94	326,00	13K	3
16/05/2024	0,57%	1,86	330,96	329,10	329,10	330,96	42K	2
15/05/2024	1,15%	3,74	329,10	329,80	329,10	329,80	9K	3
14/05/2024	-0,60%	-1,96	325,36	325,08	325,08	325,36	3K	3
13/05/2024	0,02%	0,08	327,32	326,62	326,62	327,32	1K	2
10/05/2024	0,26%	0,84	327,24	326,70	326,48	327,24	134K	3
09/05/2024	2,00%	6,40	326,40	328,34	325,64	329,50	22K	6
08/05/2024	-	-	320,00	330,66	320,00	331,32	600K	15

Date,Open,High,Low,Close,Volume
19-Nov-24,466.68,479.87,466.68,479.87,52823
18-Nov-24,475.17,475.17,468.00,472.35,35856
14-Nov-24,474.97,475.17,474.97,475.17,16151
13-Nov-24,470.00,471.88,470.00,471.88,34377
12-Nov-24,460.34,468.28,460.34,468.28,10727
11-Nov-24,460.35,460.35,460.35,460.35,1381
08-Nov-24,460.00,462.91,454.38,454.38,17024
07-Nov-24,447.86,450.90,447.86,450.90,12610
06-Nov-24,450.36,450.36,449.10,449.10,226976
05-Nov-24,441.83,447.92,441.83,443.96,7529
04-Nov-24,441.76,441.76,437.98,441.76,25142
01-Nov-24,432.60,445.72,432.60,445.72,49825
31-Oct-24,429.07,437.31,429.07,437.31,7863
30-Oct-24,432.10,432.10,431.34,431.34,6470
29-Oct-24,419.84,419.84,419.84,419.84,5877
28-Oct-24,410.41,410.41,410.41,410.41,7797
25-Oct-24,413.94,413.94,413.94,413.94,4139
24-Oct-24,412.58,412.58,412.58,412.58,9076
23-Oct-24,412.05,412.05,412.05,412.05,10713
22-Oct-24,416.15,416.15,415.33,415.33,3738
21-Oct-24,411.23,416.15,410.32,416.15,58205
18-Oct-24,409.18,410.82,409.18,409.83,89409
16-Oct-24,421.48,421.98,410.41,410.82,173172
15-Oct-24,407.60,415.00,403.20,413.20,38817
14-Oct-24,407.16,407.55,400.40,401.60,59828
11-Oct-24,395.20,405.60,393.60,405.60,281215
10-Oct-24,402.12,402.38,395.20,395.20,450617
09-Oct-24,395.54,405.20,395.54,400.69,523101
08-Oct-24,396.39,397.02,391.87,396.63,536879
07-Oct-24,393.90,394.29,390.39,390.41,213442
04-Oct-24,387.68,390.82,386.10,388.05,904775
03-Oct-24,393.36,393.90,384.54,384.93,442138
02-Oct-24,385.36,391.17,385.09,390.95,277968
01-Oct-24,386.24,388.83,386.24,388.83,10408
30-Sep-24,396.11,396.11,390.35,390.35,32528
27-Sep-24,392.95,396.26,390.87,392.84,274541
26-Sep-24,389.36,391.29,388.11,390.07,129508
25-Sep-24,388.16,390.72,386.56,386.56,37737
24-Sep-24,388.73,388.73,383.84,386.60,79756
23-Sep-24,388.80,391.04,388.80,390.40,56611
20-Sep-24,383.84,383.84,383.16,383.20,5749
19-Sep-24,383.20,383.20,381.12,381.12,8019
18-Sep-24,390.00,390.00,382.82,382.82,3466
17-Sep-24,402.24,402.24,390.00,390.00,95332
16-Sep-24,406.55,406.55,400.46,402.80,21329
13-Sep-24,404.52,405.60,404.52,405.60,11354
12-Sep-24,406.89,406.89,406.89,406.89,37026
11-Sep-24,402.11,405.28,402.11,405.28,130304
10-Sep-24,403.64,405.80,403.23,405.80,20257
09-Sep-24,401.00,405.18,401.00,402.72,103392
06-Sep-24,402.80,402.80,401.77,401.77,12484
05-Sep-24,405.54,407.36,404.80,404.80,141405
04-Sep-24,412.64,415.63,412.64,414.88,136890
03-Sep-24,423.08,423.08,414.88,414.88,73211
02-Sep-24,450.00,485.00,421.05,421.05,129164
30-Aug-24,426.08,426.08,423.20,425.92,104468
29-Aug-24,422.72,425.17,422.72,422.72,22441
28-Aug-24,405.04,415.16,405.04,415.16,40160
27-Aug-24,408.85,408.85,408.85,408.85,15127
26-Aug-24,412.87,413.28,408.77,412.87,58792
23-Aug-24,411.23,411.23,403.98,404.90,6085
22-Aug-24,411.23,411.23,411.23,411.23,13159
21-Aug-24,405.29,409.92,405.29,409.63,7765
20-Aug-24,406.75,406.75,406.75,406.75,9790
19-Aug-24,408.96,408.96,400.95,403.22,8855
16-Aug-24,406.05,406.05,406.05,406.05,12587
15-Aug-24,401.64,401.64,401.64,401.64,23696
14-Aug-24,398.88,401.44,398.88,400.56,12414
13-Aug-24,399.71,399.71,399.71,399.71,5595
12-Aug-24,404.05,404.05,402.90,403.20,124903
09-Aug-24,402.58,404.00,402.58,404.00,3632
08-Aug-24,409.90,409.90,409.13,409.13,1637
07-Aug-24,408.16,408.16,408.16,408.16,6530
06-Aug-24,417.34,417.34,414.24,414.24,237252
05-Aug-24,422.62,423.10,418.40,418.40,310455
02-Aug-24,425.98,425.98,422.62,422.62,3815
31-Jul-24,430.40,433.60,422.40,433.60,435540
30-Jul-24,419.36,421.60,419.36,421.60,7550
29-Jul-24,416.71,416.71,415.20,415.52,3740
26-Jul-24,405.00,411.68,405.00,411.68,414873
25-Jul-24,402.00,402.00,401.96,401.96,20501
24-Jul-24,399.91,400.94,399.91,400.94,27663
23-Jul-24,395.52,396.80,395.52,396.80,28171
22-Jul-24,394.37,400.32,394.37,400.32,36022
19-Jul-24,392.82,392.82,392.82,392.82,38103
18-Jul-24,408.33,409.70,408.33,409.70,24909
17-Jul-24,403.28,403.28,403.28,403.28,10082
16-Jul-24,395.36,398.88,395.36,398.88,22318
15-Jul-24,393.05,393.05,392.64,392.64,3929
12-Jul-24,394.13,400.00,394.13,395.68,32906
11-Jul-24,396.08,396.08,395.84,395.84,18210
10-Jul-24,384.32,388.80,384.32,388.80,163448
09-Jul-24,384.17,384.17,384.17,384.17,12677
08-Jul-24,381.12,381.76,381.00,381.76,1812102
05-Jul-24,377.97,378.00,376.96,376.96,238102
03-Jul-24,391.84,391.84,386.88,388.44,13984
02-Jul-24,392.27,392.27,392.27,392.27,20790
01-Jul-24,385.00,387.20,385.00,387.04,96787
28-Jun-24,390.70,390.70,388.50,388.78,3896
27-Jun-24,388.34,388.36,383.32,383.32,22381
26-Jun-24,388.12,388.12,388.12,388.12,6209
25-Jun-24,379.26,382.20,379.26,382.20,45031
24-Jun-24,370.88,382.20,370.88,382.20,190065
21-Jun-24,377.16,377.72,376.32,376.80,170150
20-Jun-24,375.36,377.16,374.92,377.16,322249
19-Jun-24,373.53,381.89,373.53,373.97,4897
18-Jun-24,372.26,374.08,372.26,373.66,2262563
17-Jun-24,369.18,372.26,369.18,372.26,118528
14-Jun-24,365.15,365.15,365.15,365.15,1460
13-Jun-24,365.19,365.54,364.28,365.26,148520
12-Jun-24,365.65,367.22,364.00,367.22,5101482
11-Jun-24,363.40,367.43,363.40,367.43,16136
10-Jun-24,366.50,366.50,363.00,363.16,128785
07-Jun-24,366.17,366.17,362.90,363.86,2218768
06-Jun-24,365.26,365.26,360.92,362.18,2296736
05-Jun-24,364.24,365.00,364.24,364.42,26248
04-Jun-24,357.30,360.36,357.30,360.36,288709
03-Jun-24,349.13,349.13,348.32,349.13,16372
31-May-24,343.67,344.68,343.67,344.68,15143
29-May-24,344.76,344.76,344.76,344.76,15858
28-May-24,338.72,339.38,338.72,339.38,16938
27-May-24,346.32,346.32,346.32,346.32,346
23-May-24,345.80,345.80,345.80,345.80,35617
22-May-24,335.00,347.82,335.00,347.16,57221
21-May-24,329.01,329.01,329.01,329.01,7896
20-May-24,325.91,327.03,325.24,327.03,3913
17-May-24,324.95,326.00,324.94,324.94,12675
16-May-24,329.10,330.96,329.10,330.96,41855
15-May-24,329.80,329.80,329.10,329.10,8886
14-May-24,325.08,325.36,325.08,325.36,3253
13-May-24,326.62,327.32,326.62,327.32,1307
10-May-24,326.70,327.24,326.48,327.24,133950
09-May-24,328.34,329.50,325.64,326.40,22214
08-May-24,330.66,331.32,320.00,320.00,600421

*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: EAIN34