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
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	-1,20%	-2,32	191,49	191,00	188,41	191,67	17K	12
27/12/2024	-1,71%	-3,37	193,81	194,12	193,44	194,42	23K	109
26/12/2024	-0,11%	-0,22	197,18	194,46	194,46	197,18	6K	5
23/12/2024	-0,45%	-0,89	197,40	197,40	196,50	197,50	4K	18
20/12/2024	0,45%	0,89	198,29	196,60	196,60	198,29	25K	3
19/12/2024	-3,14%	-6,39	197,40	201,18	195,80	201,18	99K	503
18/12/2024	3,92%	7,69	203,79	202,77	202,77	205,56	7K	5
17/12/2024	0,40%	0,78	196,10	198,40	195,48	198,40	16K	82
16/12/2024	1,48%	2,85	195,32	195,32	195,32	195,32	195	1
13/12/2024	-0,10%	-0,19	192,47	193,80	192,47	193,80	4K	2
12/12/2024	1,29%	2,46	192,66	191,14	191,14	194,74	7K	36
11/12/2024	-0,52%	-1,00	190,20	191,64	189,81	195,00	169K	679
10/12/2024	-4,45%	-8,90	191,20	188,60	188,60	192,79	20K	72
09/12/2024	2,95%	5,73	200,10	194,32	194,32	200,10	3K	4
06/12/2024	1,39%	2,66	194,37	194,37	193,61	195,70	10K	48
05/12/2024	-0,98%	-1,90	191,71	190,38	189,81	191,71	57K	297
04/12/2024	1,49%	2,85	193,61	190,78	190,78	193,61	20K	102
03/12/2024	0,74%	1,40	190,76	191,00	190,76	191,42	31K	61
02/12/2024	-4,36%	-8,64	189,36	188,67	188,67	192,00	259K	6
29/11/2024	4,51%	8,55	198,00	198,00	198,00	198,00	396	1
27/11/2024	0,21%	0,40	189,45	187,24	187,24	189,45	22K	4
26/11/2024	0,22%	0,41	189,05	190,90	188,08	190,90	68K	5
25/11/2024	2,86%	5,24	188,64	183,97	183,97	190,92	26K	60
22/11/2024	1,66%	3,00	183,40	182,56	182,40	183,97	60K	279
21/11/2024	2,06%	3,64	180,40	176,50	176,50	180,50	8K	3
19/11/2024	-0,20%	-0,36	176,76	177,89	176,43	178,01	16K	89
18/11/2024	-2,41%	-4,38	177,12	176,94	176,80	177,12	5K	3
14/11/2024	1,16%	2,08	181,50	181,25	180,41	181,81	18K	24
13/11/2024	-0,55%	-1,00	179,42	178,57	178,57	179,42	22K	2
11/11/2024	2,17%	3,84	180,42	178,20	178,20	180,42	12K	3
08/11/2024	0,46%	0,80	176,58	178,74	176,22	178,74	13K	67
05/11/2024	3,30%	5,61	175,78	176,23	175,02	177,31	4K	4
04/11/2024	0,00%	0,00	170,17	170,17	170,17	170,17	34K	1
01/11/2024	3,29%	5,42	170,17	168,00	168,00	170,17	12K	5
31/10/2024	-8,62%	-15,55	164,75	167,02	164,75	167,93	121K	17
29/10/2024	0,00%	0,00	180,30	180,30	180,30	180,30	18K	1
28/10/2024	-0,23%	-0,42	180,30	180,70	180,30	180,70	3K	3
25/10/2024	-1,14%	-2,08	180,72	180,25	180,25	180,72	1K	3
24/10/2024	0,52%	0,95	182,80	182,80	182,80	182,80	914	1
22/10/2024	-0,56%	-1,03	181,85	181,85	181,85	181,85	2K	2
21/10/2024	-0,07%	-0,12	182,88	183,00	182,88	185,39	3K	4
18/10/2024	-1,82%	-3,40	183,00	183,00	183,00	183,00	3K	1
17/10/2024	-1,38%	-2,60	186,40	188,43	186,40	188,43	37K	4
16/10/2024	-0,63%	-1,19	189,00	189,00	189,00	189,00	5K	1
15/10/2024	1,32%	2,47	190,19	190,38	190,19	191,33	13K	66
14/10/2024	-0,12%	-0,23	187,72	185,90	185,90	187,72	3K	4
11/10/2024	2,15%	3,95	187,95	187,90	187,90	187,95	19K	3
10/10/2024	-1,40%	-2,62	184,00	187,53	184,00	188,00	25K	3
09/10/2024	-0,02%	-0,04	186,62	187,53	186,62	187,53	2K	2
08/10/2024	1,98%	3,62	186,66	185,76	185,76	186,98	15K	63
07/10/2024	1,33%	2,40	183,04	182,00	182,00	183,04	1K	2
04/10/2024	0,36%	0,64	180,64	180,00	180,00	180,65	3K	3
01/10/2024	1,23%	2,18	180,00	176,22	176,22	180,00	6K	4
30/09/2024	2,08%	3,63	177,82	174,07	174,07	177,82	5K	3
27/09/2024	-2,20%	-3,92	174,19	174,33	173,27	174,33	3K	3
24/09/2024	1,56%	2,74	178,11	177,84	177,83	178,11	14K	3
23/09/2024	3,16%	5,37	175,37	170,01	170,01	175,51	6K	18
20/09/2024	-0,99%	-1,70	170,00	170,00	170,00	170,00	340	1
19/09/2024	-1,83%	-3,20	171,70	173,74	171,70	173,74	2K	3
18/09/2024	-1,41%	-2,50	174,90	176,76	174,24	176,76	7K	4
17/09/2024	1,39%	2,43	177,40	177,40	177,40	177,40	354	1
16/09/2024	-0,96%	-1,70	174,97	175,90	174,97	175,90	8K	3
13/09/2024	0,63%	1,10	176,67	179,00	176,19	179,00	11K	3
12/09/2024	2,76%	4,72	175,57	172,55	172,55	175,57	6K	6
11/09/2024	4,04%	6,63	170,85	169,39	169,39	170,85	16K	4
09/09/2024	-1,46%	-2,44	164,22	164,56	164,22	164,56	13K	2
06/09/2024	0,00%	0,00	166,66	166,66	166,66	166,66	166	1
03/09/2024	2,22%	3,62	166,66	162,52	162,52	166,66	658	2
26/08/2024	1,49%	2,40	163,04	163,07	163,04	163,07	2K	2
21/08/2024	3,30%	5,13	160,64	155,51	155,51	160,64	3K	3
20/08/2024	1,61%	2,47	155,51	155,51	155,51	155,51	155	1
19/08/2024	0,62%	0,94	153,04	152,10	152,10	153,09	5K	3
16/08/2024	-1,39%	-2,15	152,10	150,14	150,14	152,10	5K	3
15/08/2024	0,50%	0,77	154,25	156,90	154,25	156,90	3K	2
14/08/2024	0,97%	1,48	153,48	153,36	153,36	153,48	2K	2
13/08/2024	-3,85%	-6,08	152,00	153,76	152,00	153,76	2K	3
07/08/2024	-0,56%	-0,89	158,08	158,24	158,08	158,24	1K	2
06/08/2024	-0,08%	-0,13	158,97	158,97	158,97	158,97	794	1
05/08/2024	-0,56%	-0,90	159,10	156,48	156,48	159,23	28K	15
02/08/2024	-0,99%	-1,60	160,00	159,42	159,42	160,00	77K	2
01/08/2024	3,25%	5,09	161,60	155,20	155,20	164,02	167K	8
31/07/2024	1,37%	2,11	156,51	158,39	155,52	158,39	115K	9
29/07/2024	2,52%	3,80	154,40	150,60	150,60	154,41	6K	4
24/07/2024	0,60%	0,90	150,60	150,60	150,60	150,60	14K	1
23/07/2024	0,12%	0,18	149,70	149,70	149,70	149,70	6K	1
19/07/2024	1,20%	1,77	149,52	149,52	149,52	149,52	448	1
15/07/2024	0,00%	0,00	147,75	147,75	147,75	147,75	147	1
12/07/2024	1,10%	1,61	147,75	148,50	147,75	148,50	7K	2
11/07/2024	1,91%	2,74	146,14	146,14	146,14	146,14	3K	1
10/07/2024	0,00%	0,00	143,40	143,40	143,40	143,40	1K	1
09/07/2024	0,00%	0,00	143,40	143,40	143,40	143,40	5K	1
04/07/2024	-2,12%	-3,10	143,40	143,40	143,40	143,40	430	2
03/07/2024	-2,57%	-3,86	146,50	147,00	146,50	147,00	3K	2
02/07/2024	0,22%	0,33	150,36	150,36	150,36	150,36	150	1
28/06/2024	2,82%	4,11	150,03	148,32	148,32	150,03	9K	4
27/06/2024	-2,09%	-3,11	145,92	145,93	145,92	147,81	148K	6
26/06/2024	0,78%	1,15	149,03	149,10	149,03	149,10	745	2
25/06/2024	0,50%	0,73	147,88	147,88	147,88	147,88	4K	1
24/06/2024	-0,10%	-0,15	147,15	147,90	147,15	147,90	7K	4
21/06/2024	0,34%	0,50	147,30	147,30	147,30	147,30	7K	1
20/06/2024	-2,62%	-3,95	146,80	149,24	146,80	149,24	18K	26
19/06/2024	2,06%	3,05	150,75	150,75	150,75	150,75	2K	1
18/06/2024	2,68%	3,85	147,70	144,62	144,62	147,70	883	2
17/06/2024	1,78%	2,52	143,85	143,85	143,85	143,85	72K	1
14/06/2024	-1,83%	-2,64	141,33	141,33	141,33	141,33	565	1
13/06/2024	0,43%	0,61	143,97	143,97	143,97	143,97	143	1
12/06/2024	0,94%	1,34	143,36	143,64	143,16	143,64	12K	5
11/06/2024	0,89%	1,25	142,02	139,86	139,86	142,02	71K	3
06/06/2024	0,09%	0,12	140,77	140,77	140,77	140,77	844	1
04/06/2024	0,91%	1,27	140,65	141,33	140,50	141,33	1K	3
03/06/2024	0,02%	0,03	139,38	139,38	139,38	139,38	278	1
31/05/2024	5,08%	6,74	139,35	138,01	138,01	139,70	2K	5
27/05/2024	-6,49%	-9,21	132,61	141,82	132,61	141,82	5K	4
24/05/2024	4,66%	6,32	141,82	141,82	141,82	141,82	141	1
23/05/2024	-0,22%	-0,30	135,50	135,30	135,30	135,50	406	3
22/05/2024	1,53%	2,05	135,80	133,85	133,85	135,80	3K	14
21/05/2024	2,37%	3,10	133,75	133,46	133,46	133,75	534	4
20/05/2024	-	-	130,65	131,17	130,65	131,17	5K	2

Date,Open,High,Low,Close,Volume
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
27-Dec-24,194.12,194.42,193.44,193.81,23466
26-Dec-24,194.46,197.18,194.46,197.18,5657
23-Dec-24,197.40,197.50,196.50,197.40,3545
20-Dec-24,196.60,198.29,196.60,198.29,25474
19-Dec-24,201.18,201.18,195.80,197.40,99285
18-Dec-24,202.77,205.56,202.77,203.79,6929
17-Dec-24,198.40,198.40,195.48,196.10,16075
16-Dec-24,195.32,195.32,195.32,195.32,195
13-Dec-24,193.80,193.80,192.47,192.47,4237
12-Dec-24,191.14,194.74,191.14,192.66,6948
11-Dec-24,191.64,195.00,189.81,190.20,169058
10-Dec-24,188.60,192.79,188.60,191.20,20438
09-Dec-24,194.32,200.10,194.32,200.10,2585
06-Dec-24,194.37,195.70,193.61,194.37,9732
05-Dec-24,190.38,191.71,189.81,191.71,57027
04-Dec-24,190.78,193.61,190.78,193.61,20093
03-Dec-24,191.00,191.42,190.76,190.76,31329
02-Dec-24,188.67,192.00,188.67,189.36,258804
29-Nov-24,198.00,198.00,198.00,198.00,396
27-Nov-24,187.24,189.45,187.24,189.45,21962
26-Nov-24,190.90,190.90,188.08,189.05,67994
25-Nov-24,183.97,190.92,183.97,188.64,25588
22-Nov-24,182.56,183.97,182.40,183.40,59782
21-Nov-24,176.50,180.50,176.50,180.40,8459
19-Nov-24,177.89,178.01,176.43,176.76,15749
18-Nov-24,176.94,177.12,176.80,177.12,5310
14-Nov-24,181.25,181.81,180.41,181.50,17563
13-Nov-24,178.57,179.42,178.57,179.42,22414
11-Nov-24,178.20,180.42,178.20,180.42,11716
08-Nov-24,178.74,178.74,176.22,176.58,13079
05-Nov-24,176.23,177.31,175.02,175.78,4392
04-Nov-24,170.17,170.17,170.17,170.17,34034
01-Nov-24,168.00,170.17,168.00,170.17,11994
31-Oct-24,167.02,167.93,164.75,164.75,120847
29-Oct-24,180.30,180.30,180.30,180.30,18030
28-Oct-24,180.70,180.70,180.30,180.30,3069
25-Oct-24,180.25,180.72,180.25,180.72,1081
24-Oct-24,182.80,182.80,182.80,182.80,914
22-Oct-24,181.85,181.85,181.85,181.85,1818
21-Oct-24,183.00,185.39,182.88,182.88,3481
18-Oct-24,183.00,183.00,183.00,183.00,2745
17-Oct-24,188.43,188.43,186.40,186.40,37101
16-Oct-24,189.00,189.00,189.00,189.00,4725
15-Oct-24,190.38,191.33,190.19,190.19,12760
14-Oct-24,185.90,187.72,185.90,187.72,2990
11-Oct-24,187.90,187.95,187.90,187.95,19165
10-Oct-24,187.53,188.00,184.00,184.00,25150
09-Oct-24,187.53,187.53,186.62,186.62,2428
08-Oct-24,185.76,186.98,185.76,186.66,15470
07-Oct-24,182.00,183.04,182.00,183.04,1276
04-Oct-24,180.00,180.65,180.00,180.64,3251
01-Oct-24,176.22,180.00,176.22,180.00,6445
30-Sep-24,174.07,177.82,174.07,177.82,4793
27-Sep-24,174.33,174.33,173.27,174.19,3469
24-Sep-24,177.84,178.11,177.83,178.11,13527
23-Sep-24,170.01,175.51,170.01,175.37,6228
20-Sep-24,170.00,170.00,170.00,170.00,340
19-Sep-24,173.74,173.74,171.70,171.70,2081
18-Sep-24,176.76,176.76,174.24,174.90,6771
17-Sep-24,177.40,177.40,177.40,177.40,354
16-Sep-24,175.90,175.90,174.97,174.97,8229
13-Sep-24,179.00,179.00,176.19,176.67,11358
12-Sep-24,172.55,175.57,172.55,175.57,5768
11-Sep-24,169.39,170.85,169.39,170.85,15622
09-Sep-24,164.56,164.56,164.22,164.22,13154
06-Sep-24,166.66,166.66,166.66,166.66,166
03-Sep-24,162.52,166.66,162.52,166.66,658
26-Aug-24,163.07,163.07,163.04,163.04,1956
21-Aug-24,155.51,160.64,155.51,160.64,2669
20-Aug-24,155.51,155.51,155.51,155.51,155
19-Aug-24,152.10,153.09,152.10,153.04,5202
16-Aug-24,150.14,152.10,150.14,152.10,5440
15-Aug-24,156.90,156.90,154.25,154.25,3441
14-Aug-24,153.36,153.48,153.36,153.48,1841
13-Aug-24,153.76,153.76,152.00,152.00,2288
07-Aug-24,158.24,158.24,158.08,158.08,1423
06-Aug-24,158.97,158.97,158.97,158.97,794
05-Aug-24,156.48,159.23,156.48,159.10,27845
02-Aug-24,159.42,160.00,159.42,160.00,76660
01-Aug-24,155.20,164.02,155.20,161.60,166999
31-Jul-24,158.39,158.39,155.52,156.51,114781
29-Jul-24,150.60,154.41,150.60,154.40,5705
24-Jul-24,150.60,150.60,150.60,150.60,14457
23-Jul-24,149.70,149.70,149.70,149.70,5988
19-Jul-24,149.52,149.52,149.52,149.52,448
15-Jul-24,147.75,147.75,147.75,147.75,147
12-Jul-24,148.50,148.50,147.75,147.75,6954
11-Jul-24,146.14,146.14,146.14,146.14,3215
10-Jul-24,143.40,143.40,143.40,143.40,1003
09-Jul-24,143.40,143.40,143.40,143.40,5019
04-Jul-24,143.40,143.40,143.40,143.40,430
03-Jul-24,147.00,147.00,146.50,146.50,2935
02-Jul-24,150.36,150.36,150.36,150.36,150
28-Jun-24,148.32,150.03,148.32,150.03,8517
27-Jun-24,145.93,147.81,145.92,145.92,148472
26-Jun-24,149.10,149.10,149.03,149.03,745
25-Jun-24,147.88,147.88,147.88,147.88,4436
24-Jun-24,147.90,147.90,147.15,147.15,6641
21-Jun-24,147.30,147.30,147.30,147.30,7365
20-Jun-24,149.24,149.24,146.80,146.80,18244
19-Jun-24,150.75,150.75,150.75,150.75,1507
18-Jun-24,144.62,147.70,144.62,147.70,883
17-Jun-24,143.85,143.85,143.85,143.85,71925
14-Jun-24,141.33,141.33,141.33,141.33,565
13-Jun-24,143.97,143.97,143.97,143.97,143
12-Jun-24,143.64,143.64,143.16,143.36,11910
11-Jun-24,139.86,142.02,139.86,142.02,71284
06-Jun-24,140.77,140.77,140.77,140.77,844
04-Jun-24,141.33,141.33,140.50,140.65,1270
03-Jun-24,139.38,139.38,139.38,139.38,278
31-May-24,138.01,139.70,138.01,139.35,2223
27-May-24,141.82,141.82,132.61,132.61,5096
24-May-24,141.82,141.82,141.82,141.82,141
23-May-24,135.30,135.50,135.30,135.50,406
22-May-24,133.85,135.80,133.85,135.80,3093
21-May-24,133.46,133.75,133.46,133.75,534
20-May-24,131.17,131.17,130.65,130.65,4720

*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