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
17/09/2021	-0,62%	-1,22	196,00	197,33	196,00	199,00	16K	20
16/09/2021	1,38%	2,69	197,22	194,60	193,57	197,22	94K	27
15/09/2021	4,03%	7,53	194,53	187,00	187,00	197,00	428K	29
14/09/2021	-1,35%	-2,55	187,00	190,66	187,00	190,95	120K	21
13/09/2021	-1,02%	-1,95	189,55	191,63	187,74	191,82	581K	29
10/09/2021	-0,16%	-0,30	191,50	191,50	191,26	193,85	148K	40
09/09/2021	-2,39%	-4,69	191,80	196,49	191,80	196,49	74K	31
08/09/2021	-0,13%	-0,26	196,49	195,00	194,50	196,49	521K	26
06/09/2021	-0,51%	-1,01	196,75	197,76	196,25	203,00	26K	54
03/09/2021	-0,60%	-1,20	197,76	198,96	195,20	198,96	439K	21
02/09/2021	0,67%	1,33	198,96	199,60	197,65	199,60	60K	9

01/09/2021	-0,53%	-1,05	197,63	197,72	196,50	199,03	47K	22
31/08/2021	-1,78%	-3,61	198,68	201,60	197,61	201,60	65K	29
30/08/2021	2,09%	4,15	202,29	200,50	199,49	202,29	39K	31
27/08/2021	-0,47%	-0,93	198,14	197,00	195,40	199,07	432K	33
26/08/2021	3,03%	5,85	199,07	194,40	194,40	199,86	354K	36
25/08/2021	0,53%	1,02	193,22	192,08	187,91	195,00	67K	26
24/08/2021	-2,50%	-4,92	192,20	197,12	191,62	197,20	159K	20
23/08/2021	-0,37%	-0,73	197,12	197,84	193,55	197,85	31K	19
20/08/2021	0,11%	0,21	197,85	200,00	197,40	200,80	94K	16
19/08/2021	0,45%	0,89	197,64	196,49	196,40	198,59	53K	24
18/08/2021	2,29%	4,40	196,75	191,62	191,62	197,59	57K	15
17/08/2021	-3,40%	-6,77	192,35	199,12	192,35	199,12	87K	52
16/08/2021	2,71%	5,26	199,12	194,80	193,59	201,21	496K	67
13/08/2021	9,12%	16,21	193,86	184,32	183,81	194,22	496K	65
12/08/2021	0,10%	0,17	177,65	177,48	176,18	180,05	26K	16
11/08/2021	1,57%	2,75	177,48	176,00	175,27	178,01	100K	30
10/08/2021	1,84%	3,16	174,73	173,00	172,63	175,75	114K	29
09/08/2021	-0,15%	-0,26	171,57	170,05	170,05	173,07	53K	19
06/08/2021	-2,21%	-3,88	171,83	175,75	171,71	175,75	76K	29
05/08/2021	-0,60%	-1,06	175,71	176,28	169,30	176,28	112K	28
04/08/2021	0,40%	0,71	176,77	177,66	175,44	179,36	334K	27
03/08/2021	-1,05%	-1,86	176,06	179,50	176,06	180,72	103K	23
02/08/2021	-0,16%	-0,28	177,92	178,20	174,48	178,33	76K	21
30/07/2021	-4,39%	-8,18	178,20	183,92	176,60	183,92	56K	23
29/07/2021	0,26%	0,49	186,38	186,81	185,87	187,65	19K	9
28/07/2021	0,00%	0,00	185,89	185,89	185,89	185,89	371	1
27/07/2021	-1,91%	-3,61	185,89	190,66	184,31	191,32	140K	17
26/07/2021	-1,44%	-2,76	189,50	192,50	188,85	192,50	103K	37
23/07/2021	2,82%	5,27	192,26	186,98	185,79	192,33	221K	42
22/07/2021	3,48%	6,28	186,99	180,71	180,71	187,59	295K	22
21/07/2021	0,07%	0,13	180,71	182,47	180,71	184,37	145K	14
20/07/2021	0,86%	1,54	180,58	181,41	179,81	182,54	34K	35
19/07/2021	2,36%	4,13	179,04	174,91	174,91	179,04	104K	30
16/07/2021	0,09%	0,15	174,91	174,76	173,97	175,80	658K	154
15/07/2021	0,94%	1,63	174,76	173,13	173,13	175,16	181K	9
14/07/2021	-2,63%	-4,68	173,13	177,81	173,02	178,04	578K	20
13/07/2021	-0,45%	-0,80	177,81	178,61	177,81	179,82	27K	16
12/07/2021	-0,98%	-1,77	178,61	185,00	178,57	185,00	194K	39
08/07/2021	-1,69%	-3,10	180,38	182,36	180,38	182,36	736K	20
07/07/2021	1,53%	2,76	183,48	180,72	180,72	185,76	716K	29
06/07/2021	0,80%	1,43	180,72	179,29	178,26	180,72	68K	27
05/07/2021	1,29%	2,28	179,29	177,01	177,01	179,29	11K	23
02/07/2021	-0,06%	-0,11	177,01	177,12	174,29	177,50	854K	26
01/07/2021	0,57%	1,00	177,12	176,12	175,18	177,12	181K	12
30/06/2021	1,37%	2,38	176,12	174,93	174,06	176,29	3M	40
29/06/2021	2,34%	3,97	173,74	171,00	171,00	173,74	724K	13
28/06/2021	0,87%	1,46	169,77	168,31	167,95	170,06	20K	12
25/06/2021	2,93%	4,79	168,31	165,00	165,00	169,04	162K	14
24/06/2021	0,31%	0,50	163,52	163,02	162,00	163,52	197K	7
23/06/2021	0,82%	1,32	163,02	163,02	163,02	163,02	2K	1
22/06/2021	-0,42%	-0,68	161,70	162,38	159,83	162,38	168K	23
21/06/2021	1,08%	1,73	162,38	160,72	160,72	162,55	2K	4
18/06/2021	-2,78%	-4,59	160,65	165,24	160,65	165,24	320K	29
17/06/2021	-1,10%	-1,83	165,24	165,50	164,99	166,43	185K	7
16/06/2021	0,37%	0,62	167,07	166,13	164,73	167,44	267K	7
15/06/2021	-0,49%	-0,82	166,45	168,30	166,42	168,57	195K	13
14/06/2021	-2,43%	-4,17	167,27	169,40	165,37	169,40	153K	20
11/06/2021	0,91%	1,55	171,44	171,00	171,00	171,92	316K	9
10/06/2021	1,45%	2,42	169,89	167,76	167,45	169,91	38K	10
09/06/2021	1,49%	2,46	167,47	166,00	165,30	167,88	644K	17
08/06/2021	-0,45%	-0,74	165,01	164,69	164,69	165,29	472K	4
07/06/2021	0,47%	0,78	165,75	165,20	163,21	165,75	329K	11
04/06/2021	2,13%	3,44	164,97	162,00	162,00	165,72	263K	12
02/06/2021	2,06%	3,26	161,53	158,48	157,47	161,53	283K	48
01/06/2021	-1,72%	-2,77	158,27	157,12	157,12	158,60	376K	7
31/05/2021	-0,24%	-0,38	161,04	161,09	161,04	161,09	5K	3
27/05/2021	-1,18%	-1,93	161,42	162,29	160,92	162,67	948K	25
26/05/2021	-0,33%	-0,54	163,35	165,17	162,95	165,17	240K	4
25/05/2021	0,53%	0,87	163,89	163,80	163,25	164,32	239K	7
24/05/2021	-0,50%	-0,82	163,02	163,74	162,82	164,23	230K	6
21/05/2021	3,99%	6,29	163,84	162,00	161,60	163,84	27K	6
20/05/2021	-0,49%	-0,77	157,55	158,66	157,55	158,66	243K	3
19/05/2021	-2,55%	-4,15	158,32	157,30	157,30	158,32	510K	27
18/05/2021	-0,15%	-0,25	162,47	162,72	162,47	165,00	274K	4
17/05/2021	1,19%	1,92	162,72	159,37	159,37	162,86	44K	11
14/05/2021	2,94%	4,60	160,80	159,32	159,32	160,80	253K	5
13/05/2021	1,09%	1,68	156,20	155,59	154,70	156,20	47K	5
12/05/2021	-2,17%	-3,43	154,52	153,80	153,80	155,33	65K	6
11/05/2021	-2,08%	-3,35	157,95	158,84	155,70	158,84	194K	16
10/05/2021	3,27%	5,10	161,30	158,11	158,11	162,60	232K	21
07/05/2021	1,13%	1,74	156,20	153,90	153,90	156,21	17K	4
06/05/2021	-1,62%	-2,55	154,46	155,13	152,63	156,59	40K	13
05/05/2021	0,01%	0,01	157,01	157,71	157,01	158,10	55K	10
04/05/2021	-1,20%	-1,90	157,00	156,00	155,94	158,90	493K	17
03/05/2021	4,82%	7,30	158,90	151,60	151,60	159,08	373K	61
30/04/2021	1,55%	2,31	151,60	150,00	149,29	153,70	867K	109
29/04/2021	-11,30%	-19,01	149,29	164,00	147,90	164,00	1M	119
28/04/2021	-0,34%	-0,57	168,30	165,00	165,00	168,84	5K	13
27/04/2021	0,40%	0,67	168,87	168,20	168,20	168,87	2K	8
26/04/2021	0,16%	0,27	168,20	166,70	166,31	168,20	66K	8
23/04/2021	1,26%	2,09	167,93	165,00	165,00	168,10	147K	19
22/04/2021	-2,46%	-4,18	165,84	168,28	165,84	169,56	78K	22
20/04/2021	-3,95%	-6,99	170,02	172,00	169,38	172,57	216K	25
19/04/2021	-2,47%	-4,48	177,01	181,88	177,01	181,88	149K	11
16/04/2021	0,49%	0,89	181,49	182,00	180,87	183,00	32K	8
15/04/2021	-0,74%	-1,34	180,60	176,62	176,62	181,00	79K	9
14/04/2021	-0,42%	-0,76	181,94	180,51	180,51	182,70	35K	5
13/04/2021	1,62%	2,92	182,70	179,79	179,79	182,70	417K	22
12/04/2021	1,46%	2,58	179,78	177,04	175,31	179,78	20K	9
09/04/2021	2,12%	3,68	177,20	174,37	174,37	177,20	217K	18
08/04/2021	-0,33%	-0,57	173,52	173,00	173,00	173,52	139K	2
07/04/2021	-0,46%	-0,80	174,09	173,20	171,67	174,09	156K	10
06/04/2021	-3,59%	-6,51	174,89	179,09	174,56	179,09	298K	31
05/04/2021	0,77%	1,39	181,40	181,84	179,41	181,84	83K	12
01/04/2021	3,69%	6,41	180,01	178,47	178,38	180,01	25K	17
31/03/2021	-0,34%	-0,59	173,60	176,90	173,60	177,20	37K	4
30/03/2021	0,69%	1,19	174,19	173,00	172,01	174,20	5K	10
29/03/2021	0,11%	0,19	173,00	172,81	172,00	176,49	1M	20
26/03/2021	5,69%	9,31	172,81	163,50	163,50	173,60	4M	62
25/03/2021	0,17%	0,27	163,50	161,80	161,80	164,00	51K	14
24/03/2021	-1,60%	-2,66	163,23	167,31	163,05	167,31	10K	6
23/03/2021	-0,84%	-1,41	165,89	166,78	165,89	166,78	135K	7
22/03/2021	1,70%	2,80	167,30	166,21	165,56	167,70	12K	9
19/03/2021	0,55%	0,90	164,50	163,59	162,10	164,50	28K	11
18/03/2021	-1,79%	-2,99	163,60	162,71	162,60	166,47	196K	22
17/03/2021	3,37%	5,43	166,59	161,16	161,12	166,59	173K	39
16/03/2021	-0,21%	-0,34	161,16	161,70	160,30	162,45	371K	22
15/03/2021	4,40%	6,81	161,50	160,00	159,41	161,50	1M	12
12/03/2021	-0,78%	-1,21	154,69	155,40	153,53	155,40	717K	14
11/03/2021	-0,06%	-0,10	155,90	156,10	155,90	157,40	1M	11
10/03/2021	-5,17%	-8,50	156,00	164,50	156,00	164,80	82K	25
09/03/2021	4,71%	7,40	164,50	160,00	160,00	165,60	236K	20
08/03/2021	-	-	157,10	157,50	156,41	157,50	103K	9

Date,Open,High,Low,Close,Volume
17-Sep-21,197.33,199.00,196.00,196.00,15958
16-Sep-21,194.60,197.22,193.57,197.22,94200
15-Sep-21,187.00,197.00,187.00,194.53,428368
14-Sep-21,190.66,190.95,187.00,187.00,119808
13-Sep-21,191.63,191.82,187.74,189.55,580726
10-Sep-21,191.50,193.85,191.26,191.50,148046
09-Sep-21,196.49,196.49,191.80,191.80,74389
08-Sep-21,195.00,196.49,194.50,196.49,521152
06-Sep-21,197.76,203.00,196.25,196.75,25503
03-Sep-21,198.96,198.96,195.20,197.76,438983
02-Sep-21,199.60,199.60,197.65,198.96,60105
01-Sep-21,197.72,199.03,196.50,197.63,47007
31-Aug-21,201.60,201.60,197.61,198.68,65461
30-Aug-21,200.50,202.29,199.49,202.29,39437
27-Aug-21,197.00,199.07,195.40,198.14,432071
26-Aug-21,194.40,199.86,194.40,199.07,354039
25-Aug-21,192.08,195.00,187.91,193.22,66607
24-Aug-21,197.12,197.20,191.62,192.20,159358
23-Aug-21,197.84,197.85,193.55,197.12,31142
20-Aug-21,200.00,200.80,197.40,197.85,93659
19-Aug-21,196.49,198.59,196.40,197.64,53180
18-Aug-21,191.62,197.59,191.62,196.75,57299
17-Aug-21,199.12,199.12,192.35,192.35,87235
16-Aug-21,194.80,201.21,193.59,199.12,495659
13-Aug-21,184.32,194.22,183.81,193.86,495931
12-Aug-21,177.48,180.05,176.18,177.65,25544
11-Aug-21,176.00,178.01,175.27,177.48,100099
10-Aug-21,173.00,175.75,172.63,174.73,114420
09-Aug-21,170.05,173.07,170.05,171.57,52544
06-Aug-21,175.75,175.75,171.71,171.83,76381
05-Aug-21,176.28,176.28,169.30,175.71,112320
04-Aug-21,177.66,179.36,175.44,176.77,334059
03-Aug-21,179.50,180.72,176.06,176.06,102773
02-Aug-21,178.20,178.33,174.48,177.92,76313
30-Jul-21,183.92,183.92,176.60,178.20,56052
29-Jul-21,186.81,187.65,185.87,186.38,18868
28-Jul-21,185.89,185.89,185.89,185.89,371
27-Jul-21,190.66,191.32,184.31,185.89,140268
26-Jul-21,192.50,192.50,188.85,189.50,102632
23-Jul-21,186.98,192.33,185.79,192.26,221398
22-Jul-21,180.71,187.59,180.71,186.99,295466
21-Jul-21,182.47,184.37,180.71,180.71,144661
20-Jul-21,181.41,182.54,179.81,180.58,33794
19-Jul-21,174.91,179.04,174.91,179.04,104175
16-Jul-21,174.76,175.80,173.97,174.91,657667
15-Jul-21,173.13,175.16,173.13,174.76,181330
14-Jul-21,177.81,178.04,173.02,173.13,577987
13-Jul-21,178.61,179.82,177.81,177.81,26628
12-Jul-21,185.00,185.00,178.57,178.61,193829
08-Jul-21,182.36,182.36,180.38,180.38,735556
07-Jul-21,180.72,185.76,180.72,183.48,715721
06-Jul-21,179.29,180.72,178.26,180.72,68403
05-Jul-21,177.01,179.29,177.01,179.29,10520
02-Jul-21,177.12,177.50,174.29,177.01,853651
01-Jul-21,176.12,177.12,175.18,177.12,181142
30-Jun-21,174.93,176.29,174.06,176.12,3107520
29-Jun-21,171.00,173.74,171.00,173.74,724175
28-Jun-21,168.31,170.06,167.95,169.77,19703
25-Jun-21,165.00,169.04,165.00,168.31,161760
24-Jun-21,163.02,163.52,162.00,163.52,196750
23-Jun-21,163.02,163.02,163.02,163.02,1630
22-Jun-21,162.38,162.38,159.83,161.70,168344
21-Jun-21,160.72,162.55,160.72,162.38,1944
18-Jun-21,165.24,165.24,160.65,160.65,319556
17-Jun-21,165.50,166.43,164.99,165.24,185454
16-Jun-21,166.13,167.44,164.73,167.07,267065
15-Jun-21,168.30,168.57,166.42,166.45,195338
14-Jun-21,169.40,169.40,165.37,167.27,152559
11-Jun-21,171.00,171.92,171.00,171.44,316272
10-Jun-21,167.76,169.91,167.45,169.89,37592
09-Jun-21,166.00,167.88,165.30,167.47,643607
08-Jun-21,164.69,165.29,164.69,165.01,471964
07-Jun-21,165.20,165.75,163.21,165.75,328959
04-Jun-21,162.00,165.72,162.00,164.97,263072
02-Jun-21,158.48,161.53,157.47,161.53,282791
01-Jun-21,157.12,158.60,157.12,158.27,376062
31-May-21,161.09,161.09,161.04,161.04,5153
27-May-21,162.29,162.67,160.92,161.42,947751
26-May-21,165.17,165.17,162.95,163.35,239557
25-May-21,163.80,164.32,163.25,163.89,239333
24-May-21,163.74,164.23,162.82,163.02,229728
21-May-21,162.00,163.84,161.60,163.84,26539
20-May-21,158.66,158.66,157.55,157.55,243279
19-May-21,157.30,158.32,157.30,158.32,509681
18-May-21,162.72,165.00,162.47,162.47,273785
17-May-21,159.37,162.86,159.37,162.72,43906
14-May-21,159.32,160.80,159.32,160.80,253255
13-May-21,155.59,156.20,154.70,156.20,47332
12-May-21,153.80,155.33,153.80,154.52,65191
11-May-21,158.84,158.84,155.70,157.95,194001
10-May-21,158.11,162.60,158.11,161.30,232394
07-May-21,153.90,156.21,153.90,156.20,16702
06-May-21,155.13,156.59,152.63,154.46,39558
05-May-21,157.71,158.10,157.01,157.01,55008
04-May-21,156.00,158.90,155.94,157.00,492938
03-May-21,151.60,159.08,151.60,158.90,372999
30-Apr-21,150.00,153.70,149.29,151.60,867244
29-Apr-21,164.00,164.00,147.90,149.29,1314806
28-Apr-21,165.00,168.84,165.00,168.30,4849
27-Apr-21,168.20,168.87,168.20,168.87,1517
26-Apr-21,166.70,168.20,166.31,168.20,66323
23-Apr-21,165.00,168.10,165.00,167.93,146599
22-Apr-21,168.28,169.56,165.84,165.84,77881
20-Apr-21,172.00,172.57,169.38,170.02,216339
19-Apr-21,181.88,181.88,177.01,177.01,149093
16-Apr-21,182.00,183.00,180.87,181.49,32232
15-Apr-21,176.62,181.00,176.62,180.60,79093
14-Apr-21,180.51,182.70,180.51,181.94,34726
13-Apr-21,179.79,182.70,179.79,182.70,417298
12-Apr-21,177.04,179.78,175.31,179.78,19734
09-Apr-21,174.37,177.20,174.37,177.20,216586
08-Apr-21,173.00,173.52,173.00,173.52,138573
07-Apr-21,173.20,174.09,171.67,174.09,156085
06-Apr-21,179.09,179.09,174.56,174.89,298061
05-Apr-21,181.84,181.84,179.41,181.40,83156
01-Apr-21,178.47,180.01,178.38,180.01,25246
31-Mar-21,176.90,177.20,173.60,173.60,36905
30-Mar-21,173.00,174.20,172.01,174.19,5192
29-Mar-21,172.81,176.49,172.00,173.00,1124888
26-Mar-21,163.50,173.60,163.50,172.81,4108928
25-Mar-21,161.80,164.00,161.80,163.50,50665
24-Mar-21,167.31,167.31,163.05,163.23,10238
23-Mar-21,166.78,166.78,165.89,165.89,134539
22-Mar-21,166.21,167.70,165.56,167.30,11959
19-Mar-21,163.59,164.50,162.10,164.50,28358
18-Mar-21,162.71,166.47,162.60,163.60,196462
17-Mar-21,161.16,166.59,161.12,166.59,173225
16-Mar-21,161.70,162.45,160.30,161.16,370827
15-Mar-21,160.00,161.50,159.41,161.50,1157655
12-Mar-21,155.40,155.40,153.53,154.69,716757
11-Mar-21,156.10,157.40,155.90,155.90,1010362
10-Mar-21,164.50,164.80,156.00,156.00,82011
09-Mar-21,160.00,165.60,160.00,164.50,235843
08-Mar-21,157.50,157.50,156.41,157.10,103140

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EBAY34

cotações, gráficos e mais...