papéis
login
mais

Cotação atual, histórico e gráfico do papel: EAIN34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
11/06/20211,60%5,92375,55371,85369,85375,7659K19
10/06/2021-0,58%-2,17369,63368,00367,41370,71107K12
09/06/20211,50%5,50371,80368,00367,99372,2024K6
08/06/2021-0,46%-1,70366,30371,48366,30372,6014K9
07/06/20210,55%2,00368,00368,00363,34368,5219K13
04/06/20211,87%6,73366,00359,27359,27367,5648K19
02/06/2021-3,09%-11,46359,27370,00358,21370,5073K36
01/06/2021-1,01%-3,77370,73371,48368,00372,22233K11
31/05/2021-0,17%-0,64374,50375,00374,50375,005K6
28/05/2021-0,20%-0,77375,14375,96374,62379,2577K18
27/05/2021-1,39%-5,31375,91377,11375,85381,39197K13
26/05/2021-0,77%-2,96381,22383,95381,22387,8026K11
25/05/20211,45%5,50384,18378,00376,70384,1834K12
24/05/20211,03%3,87378,68377,72377,72379,133K5
21/05/20210,20%0,74374,81374,07374,07377,7828K13
20/05/20211,45%5,36374,07377,64374,07377,648K5
19/05/2021-5,46%-21,29368,71365,00363,63368,71297K7
18/05/20217,34%26,66390,00363,34360,70390,0023K17
17/05/2021-0,97%-3,56363,34366,00360,00366,0029K21
14/05/2021-0,33%-1,20366,90368,05363,22368,10227K17
13/05/2021-1,68%-6,30368,10368,03365,70371,10212K13
12/05/20211,22%4,50374,40366,00361,20374,40209K9
11/05/2021-0,08%-0,30369,90369,90366,90373,50562K17
10/05/2021-0,62%-2,30370,20372,50369,00373,5038K16
07/05/2021-0,19%-0,70372,50373,00369,30373,8037K9
06/05/20211,14%4,20373,20369,05368,70373,2042K13
05/05/2021-1,13%-4,20369,00373,50369,00378,3018K15
04/05/2021-2,81%-10,80373,20380,00370,00381,00271K16
03/05/2021-1,69%-6,60384,00390,30381,30390,3029K17
30/04/2021-0,66%-2,60390,60393,20387,90393,20101K19
29/04/20210,98%3,80393,20389,10389,08393,6085K9
28/04/2021-0,99%-3,90389,40386,40386,40389,40107K11
27/04/20210,61%2,40393,30387,00387,00393,6058K15
26/04/2021-1,21%-4,80390,90395,70390,90395,7015K6
23/04/20212,78%10,70395,70388,00388,00395,70203K17
22/04/2021-1,69%-6,60385,00391,60385,00394,2050K14
20/04/20210,18%0,70391,60388,50385,00394,50133K17
19/04/2021-0,99%-3,90390,90394,66387,00394,66111K21
16/04/2021-2,01%-8,10394,80402,60393,00402,6033K18
15/04/2021-0,30%-1,20402,90406,50398,00406,50284K20
14/04/2021-0,90%-3,65404,10406,20404,00406,8089K10
13/04/20211,04%4,20407,75403,55403,55411,30126K21
12/04/20211,55%6,15403,55397,40393,00404,7068K23
09/04/20210,43%1,70397,40395,42390,36397,50277K16
08/04/2021-1,79%-7,20395,70393,00390,60395,70256K8
07/04/20211,05%4,20402,90401,90396,00402,90117K11
06/04/2021-0,33%-1,30398,70399,90394,50399,9077K14
05/04/20211,29%5,10400,00394,90390,90400,80234K23
01/04/20213,49%13,30394,90389,27389,27394,90146K15
31/03/2021-0,93%-3,60381,60388,00381,60391,5085K14
30/03/2021-0,95%-3,70385,20387,00383,10387,6023K9
29/03/20212,32%8,83388,90389,70387,60391,10136K14
26/03/20213,00%11,07380,07371,70371,70380,0722K7
25/03/20211,10%4,00369,00369,90363,30369,9020K22
24/03/20210,27%1,00365,00367,80362,40367,804K6
23/03/20210,86%3,10364,00362,10362,10367,20171K15
22/03/20215,84%19,90360,90358,55357,88367,2055K28
19/03/2021-4,32%-15,40341,00356,40341,00356,4098K34
18/03/2021-2,46%-9,00356,40363,00353,22363,00280K28
17/03/2021-1,51%-5,60365,40371,00363,60375,9959K19
16/03/20210,94%3,45371,00367,55367,55373,2052K13
15/03/20210,92%3,35367,55364,20364,20369,6018K10
12/03/2021-0,27%-1,00364,20365,20361,50365,70106K20
11/03/2021-1,03%-3,80365,20376,73365,20376,7329K20
10/03/2021-3,07%-11,70369,00380,70369,00382,7745K17
09/03/20212,09%7,80380,70385,20380,70387,0047K16
08/03/2021-0,64%-2,40372,90378,30371,40378,3014K7
05/03/2021-1,75%-6,70375,30373,45368,40380,1028K31
04/03/20210,53%2,00382,00368,70368,70382,0044K14
03/03/2021-2,71%-10,60380,00385,91380,00394,8027K18
02/03/20211,17%4,50390,60355,24355,24391,14360K21
01/03/20212,96%11,10386,10396,00378,00396,00207K28
26/02/2021-0,56%-2,10375,00376,79372,00386,70125K11
25/02/20210,83%3,10377,10374,00372,00378,00120K15
24/02/2021-3,99%-15,55374,00385,29374,00385,29131K30
23/02/2021-0,42%-1,65389,55391,20375,00391,20118K27
22/02/2021-1,71%-6,80391,20395,00385,00400,0093K20
19/02/2021-0,55%-2,20398,00405,00394,50405,1285K20
18/02/20210,98%3,90400,20405,00397,00405,00280K12
17/02/20210,46%1,80396,30394,50387,00396,30155K24
12/02/2021-0,75%-3,00394,50398,10388,80398,4044K25
11/02/20212,40%9,30397,50385,20385,20398,1026K11
10/02/2021-1,65%-6,50388,20394,70388,20398,00103K20
09/02/20213,57%13,60394,70385,02384,00399,1051K25
08/02/20210,03%0,10381,10381,00372,00382,40184K25
05/02/20211,52%5,70381,00379,47375,29384,30428K17
04/02/2021-0,64%-2,40375,30375,34375,30380,8028K17
03/02/2021-5,64%-22,59377,70384,99371,10389,90404K53
02/02/20210,83%3,29400,29395,60392,00400,29122K12
01/02/20211,15%4,50397,00392,50392,50401,3439K18
29/01/2021-0,61%-2,39392,50386,00386,00395,50239K16
28/01/2021-0,20%-0,81394,89390,70390,70401,80127K13
27/01/20210,43%1,70395,70384,00384,00403,49194K15
26/01/2021-1,52%-6,10394,00400,10389,60400,1030K17
22/01/20212,33%9,10400,10386,31386,31400,10525K29
21/01/20210,96%3,70391,00387,30382,70398,99152K22
20/01/20212,11%8,00387,30379,30374,75389,20149K32
19/01/20211,72%6,40379,30372,60366,43379,30248K47
18/01/20211,35%4,98372,90367,93363,53372,9011K9
15/01/20211,92%6,92367,92363,00363,00370,8327K20
14/01/2021-0,27%-0,99361,00361,99354,80362,08161K24
13/01/2021-2,32%-8,59361,99372,20361,99372,2020K20
12/01/2021-4,19%-16,19370,58384,29370,58384,2966K14
11/01/20210,93%3,55386,77383,22383,20388,882M38
08/01/20211,60%6,02383,22377,20373,00384,8096K25
07/01/20213,85%14,00377,20366,61366,61378,0832K19
06/01/2021-2,23%-8,30363,20369,70363,20372,78252K23
05/01/20211,23%4,51371,50363,00363,00376,58342K20
04/01/2021-0,88%-3,24366,99390,00363,29390,0089K79
30/12/20201,35%4,94370,23367,89367,89372,003M20
29/12/2020-0,74%-2,72365,29372,90363,20385,0025K11
28/12/2020-0,07%-0,27368,01373,00366,70373,00137K22
23/12/20202,02%7,28368,28361,00361,00370,7620K15
22/12/20200,42%1,51361,00367,94359,49367,94233K20
21/12/2020-0,26%-0,93359,49343,40343,40366,4048K8
18/12/20202,04%7,22360,42353,20353,20363,14302K17
17/12/2020-2,27%-8,20353,20361,40351,90361,4032K15
16/12/202017,91%54,89361,40351,20351,20366,37147K27
15/12/2020-13,12%-46,28306,51352,79306,51356,8934K16
14/12/20202,62%9,00352,79343,40343,40353,63112K24
11/12/20200,45%1,53343,79342,26342,26346,00143K15
10/12/2020-0,15%-0,53342,26342,40339,79343,0915K12
09/12/20201,40%4,72342,79338,00338,00345,2957K13
08/12/20200,68%2,28338,07334,00333,30338,2082K19
07/12/20201,59%5,25335,79327,60327,60335,79131K15
04/12/2020-0,53%-1,75330,54331,12327,00332,20463K16
03/12/2020-2,06%-7,00332,29339,29329,01339,49140K18
02/12/20202,04%6,79339,29333,00330,00339,2911K9
01/12/2020-3,03%-10,40332,50340,74331,00343,4061K21
30/11/20203,19%10,60342,90332,33332,30343,70271K14
27/11/20201,34%4,39332,30329,87327,34332,30230K15
26/11/20201,30%4,22327,91325,00325,00327,913K5
25/11/20200,21%0,67323,69324,31321,20325,40124K9
24/11/2020--323,02329,50323,00329,8790K20


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito