Cotação atual, histórico e gráfico do papel: EBAY34

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 EBAY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/08/2025	-4,35%	-11,16	245,45	256,04	245,00	256,04	230K	62
27/08/2025	0,23%	0,60	256,61	256,62	256,61	260,00	3K	5
26/08/2025	-4,61%	-12,37	256,01	263,58	255,38	263,58	9K	12
25/08/2025	0,13%	0,34	268,38	268,38	268,38	268,38	268	1
22/08/2025	-0,46%	-1,23	268,04	268,04	268,04	268,04	536	1
21/08/2025	-1,16%	-3,16	269,27	270,85	269,27	270,85	27K	4
20/08/2025	-0,17%	-0,47	272,43	274,22	270,58	274,22	15K	4

19/08/2025	1,33%	3,58	272,90	272,51	272,51	272,90	818	2
18/08/2025	1,91%	5,06	269,32	271,83	269,32	271,83	14K	3
14/08/2025	-1,32%	-3,54	264,26	264,26	264,26	264,26	528	1
13/08/2025	4,20%	10,80	267,80	266,50	266,50	267,80	234K	3
11/08/2025	2,11%	5,31	257,00	255,90	255,90	257,00	512	2
08/08/2025	-0,14%	-0,35	251,69	251,69	251,69	251,69	755	1
06/08/2025	-0,10%	-0,24	252,04	252,25	252,00	252,25	1K	3
05/08/2025	-2,11%	-5,43	252,28	251,42	251,42	252,28	7K	3
04/08/2025	1,31%	3,33	257,71	257,71	257,71	257,71	515	1
01/08/2025	-1,17%	-3,02	254,38	248,98	248,98	254,38	5K	4
31/07/2025	17,75%	38,81	257,40	242,01	242,01	258,72	28K	18
30/07/2025	0,00%	0,00	218,59	218,59	218,59	218,59	1K	1
29/07/2025	-0,87%	-1,91	218,59	217,20	217,20	220,50	10K	6
28/07/2025	-4,18%	-9,62	220,50	222,64	220,50	222,79	10K	5
25/07/2025	0,45%	1,02	230,12	229,99	229,99	231,00	10K	3
24/07/2025	0,91%	2,06	229,10	227,04	227,04	229,10	9K	5
22/07/2025	3,30%	7,26	227,04	221,00	221,00	227,04	26K	6
21/07/2025	1,71%	3,69	219,78	219,78	219,78	219,78	879	1
14/07/2025	0,76%	1,64	216,09	217,03	216,09	217,03	433	2
11/07/2025	0,51%	1,09	214,45	214,45	214,45	214,45	428	1
10/07/2025	2,92%	6,06	213,36	213,36	213,36	213,36	6K	2
09/07/2025	1,40%	2,87	207,30	207,30	207,30	207,30	1K	1
04/07/2025	-2,16%	-4,52	204,43	204,43	204,43	204,43	2K	1
03/07/2025	-0,26%	-0,54	208,95	208,95	208,95	208,95	208	1
01/07/2025	2,90%	5,91	209,49	209,49	209,49	209,49	418	1
27/06/2025	-2,07%	-4,30	203,58	203,58	203,58	203,58	203	1
24/06/2025	-2,28%	-4,86	207,88	208,74	207,88	208,74	1K	2
16/06/2025	-0,61%	-1,31	212,74	212,74	212,74	212,74	1K	1
12/06/2025	-0,37%	-0,79	214,05	213,79	213,79	215,66	26K	21
11/06/2025	-2,79%	-6,16	214,84	214,28	214,28	214,84	8K	2
10/06/2025	-0,30%	-0,66	221,00	221,00	221,00	221,00	221	1
09/06/2025	0,92%	2,02	221,66	221,66	221,66	221,66	221	1
06/06/2025	1,48%	3,20	219,64	218,90	218,90	219,64	658	2
05/06/2025	1,14%	2,44	216,44	218,31	216,05	218,31	15K	69
04/06/2025	-0,05%	-0,11	214,00	209,84	209,84	214,00	847	2
03/06/2025	1,59%	3,36	214,11	211,68	211,68	214,11	8K	3
02/06/2025	-1,38%	-2,95	210,75	210,75	210,75	210,75	421	1
30/05/2025	-0,26%	-0,56	213,70	213,70	213,70	213,70	1K	1
28/05/2025	5,00%	10,20	214,26	214,26	214,26	214,26	428	1
27/05/2025	-0,80%	-1,65	204,06	204,33	204,00	204,84	6K	27
26/05/2025	0,88%	1,80	205,71	202,26	202,26	205,71	2K	4
23/05/2025	0,41%	0,84	203,91	206,64	203,91	206,64	2K	2
19/05/2025	-0,55%	-1,13	203,07	202,69	202,69	203,07	1K	2
16/05/2025	2,64%	5,26	204,20	203,09	203,09	204,20	6K	2
15/05/2025	3,33%	6,42	198,94	198,72	198,70	198,94	8K	3
13/05/2025	-2,34%	-4,62	192,52	192,84	191,76	193,32	7K	32
12/05/2025	0,89%	1,73	197,14	197,14	197,14	197,14	197	1
09/05/2025	-1,01%	-2,00	195,41	201,80	195,41	201,80	2K	3
08/05/2025	-1,61%	-3,24	197,41	196,64	196,64	197,41	394	2
07/05/2025	1,02%	2,02	200,65	200,65	200,65	200,65	12K	1
06/05/2025	-0,76%	-1,52	198,63	200,60	198,63	200,60	4K	5
05/05/2025	3,83%	7,39	200,15	199,84	199,20	200,59	11K	7
02/05/2025	2,49%	4,68	192,76	193,00	190,94	193,00	5K	18
28/04/2025	1,16%	2,16	188,08	189,74	187,63	191,56	174K	915
25/04/2025	-2,00%	-3,80	185,92	185,92	185,92	185,92	371	1
23/04/2025	0,33%	0,63	189,72	193,04	189,33	193,04	18K	69
22/04/2025	-3,03%	-5,91	189,09	189,09	189,09	189,09	189	1
15/04/2025	0,82%	1,58	195,00	195,00	195,00	195,00	780	2
14/04/2025	5,35%	9,82	193,42	189,96	189,70	194,07	15K	76
11/04/2025	-1,02%	-1,89	183,60	183,60	183,60	183,60	918	1
10/04/2025	4,21%	7,49	185,49	185,49	185,49	185,49	185	1
08/04/2025	-1,34%	-2,42	178,00	180,42	178,00	180,42	1K	2
07/04/2025	-2,14%	-3,95	180,42	179,00	177,37	184,53	32K	174
04/04/2025	-1,27%	-2,38	184,37	188,12	183,07	188,12	109K	514
03/04/2025	-2,52%	-4,82	186,75	183,00	183,00	188,49	23K	80
02/04/2025	0,27%	0,51	191,57	190,89	190,89	193,51	20K	103
01/04/2025	-0,73%	-1,41	191,06	188,80	188,80	192,97	253K	350
31/03/2025	-0,06%	-0,12	192,47	191,86	191,86	192,47	384	2
28/03/2025	2,72%	5,10	192,59	193,42	192,20	194,12	69K	334
26/03/2025	-1,42%	-2,71	187,49	187,53	186,01	189,50	66K	337
24/03/2025	1,84%	3,43	190,20	188,15	188,15	190,20	7K	6
21/03/2025	-1,30%	-2,46	186,77	187,06	186,30	187,07	53K	249
20/03/2025	0,03%	0,05	189,23	189,23	189,23	189,23	2K	1
19/03/2025	2,26%	4,18	189,18	188,00	188,00	189,93	16K	50
18/03/2025	-3,14%	-6,00	185,00	185,00	185,00	185,00	2K	2
17/03/2025	2,12%	3,96	191,00	191,00	188,65	191,00	2K	3
14/03/2025	0,34%	0,64	187,04	187,20	185,97	187,20	82K	378
13/03/2025	-1,42%	-2,69	186,40	189,35	186,40	189,35	3K	7
12/03/2025	-1,13%	-2,17	189,09	189,22	188,89	189,22	2K	8
11/03/2025	-3,70%	-7,35	191,26	198,50	189,32	198,50	33K	124
10/03/2025	-2,10%	-4,26	198,61	204,70	198,61	206,31	19K	4
07/03/2025	3,97%	7,75	202,87	198,55	198,55	202,97	9K	44
06/03/2025	2,45%	4,66	195,12	190,46	190,46	195,12	578	3
05/03/2025	0,46%	0,88	190,46	207,77	190,46	207,77	2K	2
28/02/2025	0,92%	1,73	189,58	185,68	185,68	189,68	19K	70
27/02/2025	-7,41%	-15,04	187,85	204,91	180,00	204,91	231K	64
26/02/2025	-0,09%	-0,18	202,89	204,11	202,89	207,35	2K	8
25/02/2025	0,21%	0,42	203,07	201,99	201,99	204,00	4K	20
24/02/2025	1,94%	3,85	202,65	200,29	200,29	203,33	2K	11
21/02/2025	0,27%	0,54	198,80	199,78	198,53	199,78	14K	68
20/02/2025	-0,40%	-0,79	198,26	195,12	195,12	198,26	3K	3
19/02/2025	0,52%	1,03	199,05	197,40	193,70	199,05	4K	19
18/02/2025	-1,39%	-2,80	198,02	196,16	196,16	198,02	394	2
17/02/2025	0,31%	0,62	200,82	198,18	198,00	200,82	995	4
14/02/2025	0,02%	0,04	200,20	200,20	200,20	200,20	200	1
13/02/2025	1,51%	2,98	200,16	194,00	194,00	200,59	2K	8
12/02/2025	-0,83%	-1,66	197,18	195,51	195,51	197,45	10K	50
11/02/2025	0,69%	1,36	198,84	198,84	198,84	198,84	198	1
10/02/2025	0,56%	1,10	197,48	197,48	197,48	197,48	197	1
07/02/2025	0,85%	1,65	196,38	196,92	195,69	196,92	9K	44
06/02/2025	-0,75%	-1,47	194,73	196,20	193,93	196,76	40K	193
05/02/2025	0,62%	1,20	196,20	194,94	194,94	198,68	10K	49
04/02/2025	-0,34%	-0,66	195,00	195,00	195,00	195,00	7K	1
03/02/2025	-0,30%	-0,59	195,66	197,34	195,64	197,34	19K	93
31/01/2025	-1,24%	-2,46	196,25	197,24	196,25	198,43	69K	341
30/01/2025	1,97%	3,84	198,71	198,16	198,16	199,44	77K	359
29/01/2025	-0,94%	-1,85	194,87	196,72	194,69	198,36	42K	187
28/01/2025	-0,07%	-0,14	196,72	196,00	196,00	196,72	12K	2
27/01/2025	2,37%	4,56	196,86	190,00	190,00	197,50	79K	378
24/01/2025	0,94%	1,80	192,30	191,84	191,77	192,49	38K	196
23/01/2025	-0,37%	-0,71	190,50	190,50	190,50	190,50	6K	1
22/01/2025	-1,58%	-3,07	191,21	193,51	190,46	193,51	46K	224
21/01/2025	-2,03%	-4,03	194,28	198,31	193,21	198,31	22K	110
20/01/2025	-1,60%	-3,23	198,31	197,50	197,50	198,31	395	2
17/01/2025	2,06%	4,07	201,54	200,40	198,81	201,54	3K	3
16/01/2025	0,70%	1,37	197,47	195,00	194,50	197,60	18K	83
15/01/2025	0,62%	1,21	196,10	196,10	196,10	196,45	2K	3
14/01/2025	-2,65%	-5,31	194,89	199,03	194,60	199,35	249K	1.207
13/01/2025	2,14%	4,20	200,20	196,00	196,00	201,63	2K	8
10/01/2025	-5,45%	-11,29	196,00	211,72	196,00	211,72	9K	39
09/01/2025	-1,98%	-4,18	207,29	211,47	207,29	213,41	3K	4
08/01/2025	10,12%	19,43	211,47	215,00	210,52	215,00	21K	61
07/01/2025	6,39%	11,54	192,04	192,57	191,96	193,70	91K	462
06/01/2025	-5,24%	-9,99	180,50	193,23	179,93	193,68	41K	161
03/01/2025	-0,97%	-1,87	190,49	194,37	190,37	194,37	42K	159
02/01/2025	0,45%	0,87	192,36	193,22	192,36	193,22	3K	3
30/12/2024	-	-	191,49	191,00	188,41	191,67	17K	12

Date,Open,High,Low,Close,Volume
29-Aug-25,256.04,256.04,245.00,245.45,229807
27-Aug-25,256.62,260.00,256.61,256.61,2572
26-Aug-25,263.58,263.58,255.38,256.01,9096
25-Aug-25,268.38,268.38,268.38,268.38,268
22-Aug-25,268.04,268.04,268.04,268.04,536
21-Aug-25,270.85,270.85,269.27,269.27,27331
20-Aug-25,274.22,274.22,270.58,272.43,14924
19-Aug-25,272.51,272.90,272.51,272.90,818
18-Aug-25,271.83,271.83,269.32,269.32,14382
14-Aug-25,264.26,264.26,264.26,264.26,528
13-Aug-25,266.50,267.80,266.50,267.80,233871
11-Aug-25,255.90,257.00,255.90,257.00,512
08-Aug-25,251.69,251.69,251.69,251.69,755
06-Aug-25,252.25,252.25,252.00,252.04,1260
05-Aug-25,251.42,252.28,251.42,252.28,6553
04-Aug-25,257.71,257.71,257.71,257.71,515
01-Aug-25,248.98,254.38,248.98,254.38,5298
31-Jul-25,242.01,258.72,242.01,257.40,27507
30-Jul-25,218.59,218.59,218.59,218.59,1311
29-Jul-25,217.20,220.50,217.20,218.59,9667
28-Jul-25,222.64,222.79,220.50,220.50,9998
25-Jul-25,229.99,231.00,229.99,230.12,10126
24-Jul-25,227.04,229.10,227.04,229.10,8689
22-Jul-25,221.00,227.04,221.00,227.04,25804
21-Jul-25,219.78,219.78,219.78,219.78,879
14-Jul-25,217.03,217.03,216.09,216.09,433
11-Jul-25,214.45,214.45,214.45,214.45,428
10-Jul-25,213.36,213.36,213.36,213.36,6400
09-Jul-25,207.30,207.30,207.30,207.30,1451
04-Jul-25,204.43,204.43,204.43,204.43,1839
03-Jul-25,208.95,208.95,208.95,208.95,208
01-Jul-25,209.49,209.49,209.49,209.49,418
27-Jun-25,203.58,203.58,203.58,203.58,203
24-Jun-25,208.74,208.74,207.88,207.88,1251
16-Jun-25,212.74,212.74,212.74,212.74,1063
12-Jun-25,213.79,215.66,213.79,214.05,26100
11-Jun-25,214.28,214.84,214.28,214.84,7717
10-Jun-25,221.00,221.00,221.00,221.00,221
09-Jun-25,221.66,221.66,221.66,221.66,221
06-Jun-25,218.90,219.64,218.90,219.64,658
05-Jun-25,218.31,218.31,216.05,216.44,15203
04-Jun-25,209.84,214.00,209.84,214.00,847
03-Jun-25,211.68,214.11,211.68,214.11,7861
02-Jun-25,210.75,210.75,210.75,210.75,421
30-May-25,213.70,213.70,213.70,213.70,1282
28-May-25,214.26,214.26,214.26,214.26,428
27-May-25,204.33,204.84,204.00,204.06,6134
26-May-25,202.26,205.71,202.26,205.71,1637
23-May-25,206.64,206.64,203.91,203.91,1846
19-May-25,202.69,203.07,202.69,203.07,1419
16-May-25,203.09,204.20,203.09,204.20,6329
15-May-25,198.72,198.94,198.70,198.94,8154
13-May-25,192.84,193.32,191.76,192.52,6738
12-May-25,197.14,197.14,197.14,197.14,197
09-May-25,201.80,201.80,195.41,195.41,1969
08-May-25,196.64,197.41,196.64,197.41,394
07-May-25,200.65,200.65,200.65,200.65,12039
06-May-25,200.60,200.60,198.63,198.63,3983
05-May-25,199.84,200.59,199.20,200.15,11190
02-May-25,193.00,193.00,190.94,192.76,5004
28-Apr-25,189.74,191.56,187.63,188.08,173939
25-Apr-25,185.92,185.92,185.92,185.92,371
23-Apr-25,193.04,193.04,189.33,189.72,17684
22-Apr-25,189.09,189.09,189.09,189.09,189
15-Apr-25,195.00,195.00,195.00,195.00,780
14-Apr-25,189.96,194.07,189.70,193.42,14587
11-Apr-25,183.60,183.60,183.60,183.60,918
10-Apr-25,185.49,185.49,185.49,185.49,185
08-Apr-25,180.42,180.42,178.00,178.00,1440
07-Apr-25,179.00,184.53,177.37,180.42,31505
04-Apr-25,188.12,188.12,183.07,184.37,109328
03-Apr-25,183.00,188.49,183.00,186.75,23053
02-Apr-25,190.89,193.51,190.89,191.57,19997
01-Apr-25,188.80,192.97,188.80,191.06,253265
31-Mar-25,191.86,192.47,191.86,192.47,384
28-Mar-25,193.42,194.12,192.20,192.59,69190
26-Mar-25,187.53,189.50,186.01,187.49,65664
24-Mar-25,188.15,190.20,188.15,190.20,6592
21-Mar-25,187.06,187.07,186.30,186.77,52603
20-Mar-25,189.23,189.23,189.23,189.23,1892
19-Mar-25,188.00,189.93,188.00,189.18,16310
18-Mar-25,185.00,185.00,185.00,185.00,1850
17-Mar-25,191.00,191.00,188.65,191.00,2098
14-Mar-25,187.20,187.20,185.97,187.04,81625
13-Mar-25,189.35,189.35,186.40,186.40,2637
12-Mar-25,189.22,189.22,188.89,189.09,1890
11-Mar-25,198.50,198.50,189.32,191.26,32987
10-Mar-25,204.70,206.31,198.61,198.61,18890
07-Mar-25,198.55,202.97,198.55,202.87,8885
06-Mar-25,190.46,195.12,190.46,195.12,578
05-Mar-25,207.77,207.77,190.46,190.46,1939
28-Feb-25,185.68,189.68,185.68,189.58,18967
27-Feb-25,204.91,204.91,180.00,187.85,230866
26-Feb-25,204.11,207.35,202.89,202.89,1633
25-Feb-25,201.99,204.00,201.99,203.07,4067
24-Feb-25,200.29,203.33,200.29,202.65,2425
21-Feb-25,199.78,199.78,198.53,198.80,13515
20-Feb-25,195.12,198.26,195.12,198.26,2748
19-Feb-25,197.40,199.05,193.70,199.05,4133
18-Feb-25,196.16,198.02,196.16,198.02,394
17-Feb-25,198.18,200.82,198.00,200.82,995
14-Feb-25,200.20,200.20,200.20,200.20,200
13-Feb-25,194.00,200.59,194.00,200.16,1592
12-Feb-25,195.51,197.45,195.51,197.18,10048
11-Feb-25,198.84,198.84,198.84,198.84,198
10-Feb-25,197.48,197.48,197.48,197.48,197
07-Feb-25,196.92,196.92,195.69,196.38,8632
06-Feb-25,196.20,196.76,193.93,194.73,39554
05-Feb-25,194.94,198.68,194.94,196.20,10454
04-Feb-25,195.00,195.00,195.00,195.00,6630
03-Feb-25,197.34,197.34,195.64,195.66,18815
31-Jan-25,197.24,198.43,196.25,196.25,68675
30-Jan-25,198.16,199.44,198.16,198.71,76616
29-Jan-25,196.72,198.36,194.69,194.87,42004
28-Jan-25,196.00,196.72,196.00,196.72,12162
27-Jan-25,190.00,197.50,190.00,196.86,78967
24-Jan-25,191.84,192.49,191.77,192.30,38026
23-Jan-25,190.50,190.50,190.50,190.50,5715
22-Jan-25,193.51,193.51,190.46,191.21,45773
21-Jan-25,198.31,198.31,193.21,194.28,22410
20-Jan-25,197.50,198.31,197.50,198.31,395
17-Jan-25,200.40,201.54,198.81,201.54,3005
16-Jan-25,195.00,197.60,194.50,197.47,17714
15-Jan-25,196.10,196.45,196.10,196.10,1765
14-Jan-25,199.03,199.35,194.60,194.89,249113
13-Jan-25,196.00,201.63,196.00,200.20,2198
10-Jan-25,211.72,211.72,196.00,196.00,9421
09-Jan-25,211.47,213.41,207.29,207.29,2951
08-Jan-25,215.00,215.00,210.52,211.47,21169
07-Jan-25,192.57,193.70,191.96,192.04,90877
06-Jan-25,193.23,193.68,179.93,180.50,40930
03-Jan-25,194.37,194.37,190.37,190.49,41650
02-Jan-25,193.22,193.22,192.36,192.36,2699
30-Dec-24,191.00,191.67,188.41,191.49,16996

*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: EBAY34