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
14/03/2025	-0,55%	-2,21	397,97	397,97	397,97	397,97	21K	1
13/03/2025	1,47%	5,81	400,18	400,11	400,11	400,18	12K	2
12/03/2025	-2,40%	-9,69	394,37	396,75	394,37	396,75	11K	3
11/03/2025	-2,17%	-8,95	404,06	404,06	404,06	404,06	32K	1
10/03/2025	2,48%	9,98	413,01	410,00	410,00	413,01	12K	3
07/03/2025	2,27%	8,96	403,03	400,00	400,00	403,03	7K	3
06/03/2025	1,77%	6,87	394,07	390,14	390,14	394,49	43K	7

05/03/2025	2,47%	9,34	387,20	387,52	387,20	387,52	17K	2
28/02/2025	-1,47%	-5,65	377,86	380,25	377,86	382,02	27K	4
27/02/2025	0,06%	0,22	383,51	387,00	381,00	387,00	7K	4
26/02/2025	5,01%	18,29	383,29	379,04	379,04	384,40	307K	6
25/02/2025	-9,22%	-37,09	365,00	382,59	362,00	382,59	242K	13
24/02/2025	6,63%	25,01	402,09	356,00	346,00	403,50	447K	18
21/02/2025	1,20%	4,48	377,08	374,44	374,44	377,08	12K	2
20/02/2025	0,16%	0,60	372,60	372,60	372,60	372,60	4K	1
19/02/2025	1,47%	5,39	372,00	370,00	370,00	372,00	348K	17
18/02/2025	-1,49%	-5,56	366,61	366,77	366,61	366,77	20K	3
14/02/2025	0,40%	1,47	372,17	372,17	372,17	372,17	15K	1
13/02/2025	-2,38%	-9,04	370,70	370,70	370,70	370,70	9K	1
12/02/2025	-0,70%	-2,69	379,74	382,90	379,29	382,90	8M	131
11/02/2025	0,54%	2,07	382,43	383,68	382,43	383,68	2K	2
10/02/2025	1,43%	5,36	380,36	375,00	375,00	380,36	396K	10
07/02/2025	-0,54%	-2,04	375,00	368,00	368,00	375,00	2M	45
06/02/2025	0,98%	3,67	377,04	375,98	375,98	377,04	27K	2
05/02/2025	6,76%	23,65	373,37	359,10	359,10	374,10	64K	24
04/02/2025	-1,57%	-5,59	349,72	347,09	347,02	349,72	15K	3
03/02/2025	-1,40%	-5,05	355,31	357,19	354,15	357,19	33K	61
31/01/2025	3,94%	13,66	360,36	339,76	339,76	361,36	34K	8
30/01/2025	0,92%	3,16	346,70	346,45	345,00	347,15	7K	5
29/01/2025	1,11%	3,76	343,54	345,91	343,54	345,91	24K	3
28/01/2025	-2,22%	-7,70	339,78	346,82	334,99	346,82	7M	152
27/01/2025	1,31%	4,51	347,48	342,03	339,66	351,24	48K	10
24/01/2025	-2,17%	-7,60	342,97	350,00	340,00	351,95	5M	128
23/01/2025	-17,58%	-74,76	350,57	354,00	342,00	354,00	164K	30
22/01/2025	-0,98%	-4,21	425,33	430,00	422,35	430,00	90K	6
21/01/2025	-0,67%	-2,88	429,54	433,58	429,54	433,58	1K	2
20/01/2025	0,43%	1,86	432,42	427,42	426,36	432,42	176K	11
17/01/2025	0,19%	0,83	430,56	429,00	428,68	431,54	23K	54
16/01/2025	0,47%	2,03	429,73	430,86	428,22	430,86	69K	3
15/01/2025	-0,18%	-0,78	427,70	426,48	426,48	427,70	18K	3
14/01/2025	-1,44%	-6,24	428,48	427,34	427,34	428,48	9K	3
13/01/2025	0,99%	4,25	434,72	430,47	430,47	434,72	19K	4
10/01/2025	-1,17%	-5,11	430,47	430,47	430,47	430,47	3K	1
09/01/2025	-0,60%	-2,63	435,58	439,00	434,06	439,00	175K	4
08/01/2025	-0,90%	-4,00	438,21	435,00	429,00	442,20	830K	21
07/01/2025	-0,18%	-0,81	442,21	443,02	442,21	445,28	23K	4
06/01/2025	-1,78%	-8,05	443,02	435,01	435,01	443,47	11K	3
03/01/2025	0,48%	2,15	451,07	450,73	450,07	452,24	59K	86
02/01/2025	-0,95%	-4,29	448,92	459,00	448,92	459,00	23K	8
30/12/2024	-1,48%	-6,79	453,21	453,21	453,21	453,21	7K	1
27/12/2024	0,05%	0,21	460,00	460,00	460,00	460,00	7K	1
26/12/2024	1,16%	5,29	459,79	458,65	458,14	459,94	206K	4
23/12/2024	0,92%	4,16	454,50	453,20	452,92	455,14	30K	34
20/12/2024	-1,51%	-6,92	450,34	452,64	450,34	453,76	17K	3
19/12/2024	-2,47%	-11,56	457,26	457,26	457,26	457,26	16K	1
18/12/2024	-0,44%	-2,06	468,82	472,00	468,82	472,00	25K	4
17/12/2024	-0,63%	-2,98	470,88	472,80	470,40	473,76	27K	52
16/12/2024	-0,20%	-0,95	473,86	476,85	471,84	476,85	12K	3
13/12/2024	-2,80%	-13,69	474,81	475,16	474,60	475,30	495K	6
12/12/2024	-0,31%	-1,50	488,50	490,00	486,08	492,68	20K	10
11/12/2024	-2,29%	-11,50	490,00	502,32	485,67	502,50	129K	161
10/12/2024	-0,87%	-4,42	501,50	504,50	501,50	505,00	13K	25
09/12/2024	-0,11%	-0,58	505,92	506,50	503,44	506,50	12K	4
06/12/2024	1,34%	6,70	506,50	505,60	505,60	509,50	470K	9
05/12/2024	-1,21%	-6,12	499,80	499,80	494,26	499,80	19K	24
04/12/2024	-0,02%	-0,08	505,92	507,16	504,30	507,45	35K	50
03/12/2024	0,97%	4,88	506,00	501,12	501,12	509,00	19K	32
02/12/2024	2,37%	11,60	501,12	497,35	497,35	501,12	19K	2
29/11/2024	0,81%	3,93	489,52	495,73	489,52	495,88	18K	22
27/11/2024	1,17%	5,63	485,59	475,68	475,68	485,59	15K	6
26/11/2024	0,74%	3,53	479,96	479,96	479,96	479,96	10K	1
25/11/2024	-1,86%	-9,01	476,43	476,43	476,43	476,43	952	1
22/11/2024	-0,61%	-3,00	485,44	493,33	481,27	493,33	100K	80
21/11/2024	1,79%	8,57	488,44	488,64	479,92	489,12	100K	145
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	-	-	412,87	412,87	408,77	413,28	59K	7

Date,Open,High,Low,Close,Volume
14-Mar-25,397.97,397.97,397.97,397.97,21092
13-Mar-25,400.11,400.18,400.11,400.18,11605
12-Mar-25,396.75,396.75,394.37,394.37,10654
11-Mar-25,404.06,404.06,404.06,404.06,31516
10-Mar-25,410.00,413.01,410.00,413.01,12372
07-Mar-25,400.00,403.03,400.00,403.03,6847
06-Mar-25,390.14,394.49,390.14,394.07,42526
05-Mar-25,387.52,387.52,387.20,387.20,17037
28-Feb-25,380.25,382.02,377.86,377.86,26933
27-Feb-25,387.00,387.00,381.00,383.51,7286
26-Feb-25,379.04,384.40,379.04,383.29,306948
25-Feb-25,382.59,382.59,362.00,365.00,242247
24-Feb-25,356.00,403.50,346.00,402.09,446688
21-Feb-25,374.44,377.08,374.44,377.08,12053
20-Feb-25,372.60,372.60,372.60,372.60,4471
19-Feb-25,370.00,372.00,370.00,372.00,347864
18-Feb-25,366.77,366.77,366.61,366.61,19801
14-Feb-25,372.17,372.17,372.17,372.17,15258
13-Feb-25,370.70,370.70,370.70,370.70,8896
12-Feb-25,382.90,382.90,379.29,379.74,7707918
11-Feb-25,383.68,383.68,382.43,382.43,1533
10-Feb-25,375.00,380.36,375.00,380.36,395546
07-Feb-25,368.00,375.00,368.00,375.00,1670887
06-Feb-25,375.98,377.04,375.98,377.04,27141
05-Feb-25,359.10,374.10,359.10,373.37,64335
04-Feb-25,347.09,349.72,347.02,349.72,14927
03-Feb-25,357.19,357.19,354.15,355.31,33045
31-Jan-25,339.76,361.36,339.76,360.36,34421
30-Jan-25,346.45,347.15,345.00,346.70,7280
29-Jan-25,345.91,345.91,343.54,343.54,24399
28-Jan-25,346.82,346.82,334.99,339.78,6990079
27-Jan-25,342.03,351.24,339.66,347.48,47784
24-Jan-25,350.00,351.95,340.00,342.97,5301342
23-Jan-25,354.00,354.00,342.00,350.57,164170
22-Jan-25,430.00,430.00,422.35,425.33,89999
21-Jan-25,433.58,433.58,429.54,429.54,1296
20-Jan-25,427.42,432.42,426.36,432.42,176088
17-Jan-25,429.00,431.54,428.68,430.56,23198
16-Jan-25,430.86,430.86,428.22,429.73,69171
15-Jan-25,426.48,427.70,426.48,427.70,17919
14-Jan-25,427.34,428.48,427.34,428.48,8551
13-Jan-25,430.47,434.72,430.47,434.72,19493
10-Jan-25,430.47,430.47,430.47,430.47,3013
09-Jan-25,439.00,439.00,434.06,435.58,175481
08-Jan-25,435.00,442.20,429.00,438.21,830330
07-Jan-25,443.02,445.28,442.21,442.21,23133
06-Jan-25,435.01,443.47,435.01,443.02,10624
03-Jan-25,450.73,452.24,450.07,451.07,59029
02-Jan-25,459.00,459.00,448.92,448.92,22948
30-Dec-24,453.21,453.21,453.21,453.21,6798
27-Dec-24,460.00,460.00,460.00,460.00,7360
26-Dec-24,458.65,459.94,458.14,459.79,205890
23-Dec-24,453.20,455.14,452.92,454.50,30444
20-Dec-24,452.64,453.76,450.34,450.34,16678
19-Dec-24,457.26,457.26,457.26,457.26,16004
18-Dec-24,472.00,472.00,468.82,468.82,24876
17-Dec-24,472.80,473.76,470.40,470.88,26870
16-Dec-24,476.85,476.85,471.84,473.86,11808
13-Dec-24,475.16,475.30,474.60,474.81,494547
12-Dec-24,490.00,492.68,486.08,488.50,20064
11-Dec-24,502.32,502.50,485.67,490.00,128620
10-Dec-24,504.50,505.00,501.50,501.50,12604
09-Dec-24,506.50,506.50,503.44,505.92,11596
06-Dec-24,505.60,509.50,505.60,506.50,470137
05-Dec-24,499.80,499.80,494.26,499.80,19428
04-Dec-24,507.16,507.45,504.30,505.92,35419
03-Dec-24,501.12,509.00,501.12,506.00,18753
02-Dec-24,497.35,501.12,497.35,501.12,18518
29-Nov-24,495.73,495.88,489.52,489.52,18229
27-Nov-24,475.68,485.59,475.68,485.59,15396
26-Nov-24,479.96,479.96,479.96,479.96,9599
25-Nov-24,476.43,476.43,476.43,476.43,952
22-Nov-24,493.33,493.33,481.27,485.44,100373
21-Nov-24,488.64,489.12,479.92,488.44,100332
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

*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