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
22/01/2021	2,04%	3,08	153,98	152,54	151,39	153,98	49K	15
21/01/2021	1,28%	1,90	150,90	155,00	148,15	155,00	401K	28
20/01/2021	-2,74%	-4,19	149,00	152,97	149,00	153,65	76K	27
19/01/2021	2,86%	4,26	153,19	148,93	147,05	153,19	125K	25
18/01/2021	0,63%	0,93	148,93	147,32	144,13	148,93	75K	10
15/01/2021	2,14%	3,10	148,00	144,40	144,40	148,00	9K	8
14/01/2021	-1,66%	-2,45	144,90	147,55	144,68	147,55	303K	6
13/01/2021	-1,54%	-2,30	147,35	149,59	147,35	149,59	2M	28
12/01/2021	0,30%	0,45	149,65	149,30	148,43	152,00	130K	13
11/01/2021	1,71%	2,51	149,20	149,50	147,43	149,85	2M	20
08/01/2021	1,70%	2,45	146,69	144,24	143,00	146,69	98K	13

07/01/2021	2,23%	3,14	144,24	143,56	142,50	145,71	1M	14
06/01/2021	2,81%	3,86	141,10	135,59	135,59	145,00	287K	20
05/01/2021	1,10%	1,49	137,24	135,99	135,99	137,24	1M	15
04/01/2021	2,82%	3,72	135,75	131,25	129,23	135,75	252K	143
30/12/2020	0,88%	1,15	132,03	132,56	131,59	132,56	3M	3
29/12/2020	-0,62%	-0,82	130,88	132,85	130,88	132,85	184K	5
28/12/2020	-2,33%	-3,14	131,70	134,84	131,38	134,84	61K	32
23/12/2020	1,46%	1,94	134,84	133,17	133,17	134,84	14K	5
21/12/2020	-1,83%	-2,48	132,90	134,75	132,33	137,10	2M	21
18/12/2020	-0,01%	-0,02	135,38	135,38	135,38	135,38	3K	1
17/12/2020	-1,46%	-2,00	135,40	132,10	132,10	137,25	5K	7
16/12/2020	4,01%	5,30	137,40	133,70	133,70	140,05	246K	17
15/12/2020	3,84%	4,89	132,10	127,00	127,00	132,10	323K	12
14/12/2020	2,59%	3,21	127,21	128,31	127,21	129,00	3K	4
11/12/2020	-1,08%	-1,35	124,00	128,00	124,00	128,00	4K	5
10/12/2020	-1,99%	-2,55	125,35	125,46	125,00	125,89	4K	9
09/12/2020	0,42%	0,53	127,90	128,75	126,54	128,87	76K	13
08/12/2020	-0,72%	-0,93	127,37	126,19	126,04	127,37	2K	3
07/12/2020	-1,46%	-1,90	128,30	135,00	127,41	135,00	319K	25
04/12/2020	0,24%	0,31	130,20	128,98	128,98	130,45	33K	3
03/12/2020	-2,67%	-3,56	129,89	133,26	129,00	133,26	11K	6
02/12/2020	1,17%	1,54	133,45	133,45	133,45	133,45	133	1
01/12/2020	-2,29%	-3,09	131,91	133,95	131,91	134,00	15K	9
30/11/2020	-0,55%	-0,75	135,00	135,44	133,95	136,70	189K	14
27/11/2020	-0,05%	-0,07	135,75	135,91	135,35	137,45	94K	7
26/11/2020	1,26%	1,69	135,82	135,82	135,82	135,82	1K	3
25/11/2020	-2,49%	-3,42	134,13	135,47	133,37	135,47	34K	6
24/11/2020	1,37%	1,86	137,55	135,46	134,57	138,06	31K	7
23/11/2020	2,36%	3,13	135,69	133,00	133,00	135,69	3M	18
20/11/2020	0,13%	0,17	132,56	134,13	131,87	134,13	28K	10
19/11/2020	0,60%	0,79	132,39	130,45	130,00	132,40	14K	4
18/11/2020	1,43%	1,85	131,60	127,50	127,50	131,60	28K	11
17/11/2020	-1,33%	-1,75	129,75	129,60	128,00	129,75	4K	3
16/11/2020	-0,30%	-0,40	131,50	131,50	131,50	131,50	131	1
13/11/2020	3,53%	4,50	131,90	128,75	128,45	132,45	35K	11
12/11/2020	-1,24%	-1,60	127,40	129,25	127,11	129,25	2K	6
11/11/2020	2,17%	2,74	129,00	126,95	126,95	129,75	11K	11
10/11/2020	-3,94%	-5,18	126,26	131,16	123,12	131,16	17K	18
09/11/2020	-3,62%	-4,93	131,44	136,37	124,65	136,37	101K	20
06/11/2020	-0,72%	-0,99	136,37	136,94	134,54	138,31	1M	24
05/11/2020	1,54%	2,08	137,36	136,74	136,74	138,16	278K	6
04/11/2020	-3,55%	-4,98	135,28	142,05	135,28	142,05	325K	19
03/11/2020	3,27%	4,44	140,26	135,82	135,82	140,35	95K	4
30/10/2020	-4,81%	-6,86	135,82	141,70	135,17	141,70	756K	33
29/10/2020	-7,35%	-11,32	142,68	150,00	139,00	150,00	2M	39
28/10/2020	1,40%	2,13	154,00	151,82	150,96	154,13	2M	18
27/10/2020	1,93%	2,87	151,87	151,18	150,38	151,87	1M	13
26/10/2020	-1,52%	-2,30	149,00	151,30	147,90	152,03	2M	18
23/10/2020	3,43%	5,02	151,30	150,36	149,84	151,93	935K	14
22/10/2020	-1,87%	-2,78	146,28	148,44	144,00	148,44	19K	14
21/10/2020	-2,34%	-3,57	149,06	150,75	148,88	150,75	134K	4
19/10/2020	-3,44%	-5,43	152,63	158,35	152,63	158,35	35K	4
16/10/2020	2,64%	4,06	158,06	157,85	157,84	158,85	6K	5
15/10/2020	-3,40%	-5,42	154,00	156,69	154,00	156,69	56K	7
14/10/2020	0,01%	0,01	159,42	159,97	158,62	160,22	136K	8
13/10/2020	4,18%	6,40	159,41	156,19	156,19	159,41	96K	4
09/10/2020	5,23%	7,61	153,01	149,69	149,00	153,01	62K	5
08/10/2020	2,04%	2,90	145,40	145,80	145,40	145,80	10K	2
07/10/2020	2,15%	3,00	142,50	142,28	142,28	142,50	67K	2
06/10/2020	-3,52%	-5,09	139,50	141,78	139,50	141,78	61K	7
05/10/2020	-2,21%	-3,27	144,59	144,59	144,59	144,59	1K	1
01/10/2020	0,37%	0,54	147,86	147,99	147,86	147,99	32K	2
30/09/2020	-2,33%	-3,52	147,32	147,32	147,32	147,32	147	1
29/09/2020	-1,53%	-2,35	150,84	150,84	150,84	150,84	1K	1
28/09/2020	6,82%	9,78	153,19	149,25	149,25	153,19	336K	7
24/09/2020	0,64%	0,91	143,41	143,30	143,30	143,41	6K	2
23/09/2020	7,95%	10,49	142,50	140,19	140,19	142,50	106K	4
21/09/2020	-6,51%	-9,19	132,01	132,01	132,01	132,01	1K	1
14/09/2020	1,87%	2,59	141,20	141,20	141,20	141,20	1K	1
11/09/2020	-2,82%	-4,02	138,61	138,61	138,61	138,61	834K	1
10/09/2020	2,46%	3,43	142,63	141,86	141,86	142,63	1M	2
09/09/2020	0,59%	0,81	139,20	139,20	139,20	139,20	557K	1
08/09/2020	-1,16%	-1,62	138,39	139,16	138,20	139,16	813K	3
04/09/2020	-3,59%	-5,22	140,01	137,81	137,62	140,01	957K	6
01/09/2020	-2,40%	-3,57	145,23	151,20	145,23	151,20	13K	3
31/08/2020	0,95%	1,40	148,80	148,80	148,80	148,80	15K	2
28/08/2020	-7,95%	-12,73	147,40	149,00	147,40	149,00	9K	2
27/08/2020	-1,15%	-1,87	160,13	162,40	160,00	162,40	26K	3
20/08/2020	0,69%	1,11	162,00	162,00	162,00	162,00	16K	1
19/08/2020	2,73%	4,28	160,89	160,89	160,89	160,89	113K	1
18/08/2020	5,82%	8,61	156,61	156,61	156,61	156,61	63K	1
11/08/2020	0,68%	1,00	148,00	148,00	148,00	148,00	10K	1
10/08/2020	-1,21%	-1,80	147,00	147,00	147,00	147,00	15K	1
07/08/2020	0,38%	0,57	148,80	148,80	148,80	148,80	1K	1
06/08/2020	-1,69%	-2,55	148,23	148,23	148,23	148,23	30K	1
04/08/2020	0,49%	0,74	150,78	150,78	150,78	150,78	3K	1
03/08/2020	4,19%	6,03	150,04	149,87	149,87	150,04	546K	2
22/07/2020	-8,57%	-13,49	144,01	144,01	144,01	144,01	14K	1
20/07/2020	-0,13%	-0,20	157,50	157,21	157,21	157,50	9K	2
10/07/2020	-0,69%	-1,10	157,70	158,80	157,70	158,80	22K	3
09/07/2020	1,79%	2,80	158,80	158,80	158,80	158,80	2K	1
08/07/2020	1,31%	2,01	156,00	156,00	156,00	156,00	39K	1
07/07/2020	10,54%	14,68	153,99	153,54	153,38	153,99	49K	3
01/07/2020	9,06%	11,57	139,31	139,31	139,31	139,31	195K	1
19/06/2020	4,36%	5,34	127,74	125,81	125,81	128,71	306K	7
15/06/2020	0,52%	0,63	122,40	122,40	122,40	122,40	12K	1
10/06/2020	-2,90%	-3,64	121,77	121,77	121,77	121,77	12K	1
04/06/2020	7,93%	9,21	125,41	129,40	125,41	129,40	87K	3
03/06/2020	-4,75%	-5,80	116,20	116,20	116,20	116,20	20K	1
01/06/2020	2,52%	3,00	122,00	122,00	122,00	122,00	30K	1
29/05/2020	1,71%	2,00	119,00	120,00	119,00	120,00	54K	4
26/05/2020	-2,90%	-3,50	117,00	119,20	117,00	119,20	68K	4
21/05/2020	-1,87%	-2,30	120,50	119,41	119,41	120,50	22K	2
19/05/2020	1,15%	1,40	122,80	122,02	122,02	122,80	22K	2
15/05/2020	-2,25%	-2,80	121,40	121,40	121,40	121,40	4K	1
12/05/2020	0,81%	1,00	124,20	123,74	123,74	124,20	124K	2
11/05/2020	1,99%	2,40	123,20	122,00	122,00	123,20	33K	2
08/05/2020	-0,67%	-0,81	120,80	122,40	120,80	122,40	10K	2
07/05/2020	7,95%	8,96	121,61	121,39	120,24	121,61	171K	9
05/05/2020	5,92%	6,30	112,65	112,50	112,50	112,65	5K	2
30/04/2020	-1,53%	-1,65	106,35	106,35	106,35	106,35	64K	1
28/04/2020	-3,05%	-3,40	108,00	109,28	108,00	109,28	68K	3
27/04/2020	1,27%	1,40	111,40	111,40	111,40	111,40	11K	1
24/04/2020	3,28%	3,49	110,00	110,00	110,00	110,00	2K	1
23/04/2020	3,25%	3,35	106,51	106,51	106,51	106,51	565K	1
22/04/2020	36,15%	27,39	103,16	103,16	103,16	103,16	547K	1
01/04/2020	8,40%	5,87	75,77	75,77	75,77	75,77	2K	1
25/03/2020	2,04%	1,40	69,90	69,90	69,90	69,90	7K	1
24/03/2020	-10,40%	-7,95	68,50	68,50	68,50	68,50	7K	1
19/03/2020	-4,08%	-3,25	76,45	79,87	76,45	79,87	41K	3
18/03/2020	-2,45%	-2,00	79,70	79,70	79,70	79,70	16K	1
13/03/2020	-1,45%	-1,20	81,70	81,70	81,70	81,70	2K	1
11/03/2020	-	-	82,90	82,48	82,48	82,92	224K	4

Date,Open,High,Low,Close,Volume
22-Jan-21,152.54,153.98,151.39,153.98,48947
21-Jan-21,155.00,155.00,148.15,150.90,400549
20-Jan-21,152.97,153.65,149.00,149.00,76244
19-Jan-21,148.93,153.19,147.05,153.19,125332
18-Jan-21,147.32,148.93,144.13,148.93,75345
15-Jan-21,144.40,148.00,144.40,148.00,9292
14-Jan-21,147.55,147.55,144.68,144.90,302844
13-Jan-21,149.59,149.59,147.35,147.35,1900227
12-Jan-21,149.30,152.00,148.43,149.65,129734
11-Jan-21,149.50,149.85,147.43,149.20,1957785
08-Jan-21,144.24,146.69,143.00,146.69,97733
07-Jan-21,143.56,145.71,142.50,144.24,1394482
06-Jan-21,135.59,145.00,135.59,141.10,287296
05-Jan-21,135.99,137.24,135.99,137.24,1321256
04-Jan-21,131.25,135.75,129.23,135.75,251916
30-Dec-20,132.56,132.56,131.59,132.03,3234999
29-Dec-20,132.85,132.85,130.88,130.88,183850
28-Dec-20,134.84,134.84,131.38,131.70,61149
23-Dec-20,133.17,134.84,133.17,134.84,13608
21-Dec-20,134.75,137.10,132.33,132.90,1670451
18-Dec-20,135.38,135.38,135.38,135.38,2707
17-Dec-20,132.10,137.25,132.10,135.40,5113
16-Dec-20,133.70,140.05,133.70,137.40,246438
15-Dec-20,127.00,132.10,127.00,132.10,322613
14-Dec-20,128.31,129.00,127.21,127.21,3456
11-Dec-20,128.00,128.00,124.00,124.00,3556
10-Dec-20,125.46,125.89,125.00,125.35,4263
09-Dec-20,128.75,128.87,126.54,127.90,75633
08-Dec-20,126.19,127.37,126.04,127.37,2156
07-Dec-20,135.00,135.00,127.41,128.30,318927
04-Dec-20,128.98,130.45,128.98,130.20,32691
03-Dec-20,133.26,133.26,129.00,129.89,11332
02-Dec-20,133.45,133.45,133.45,133.45,133
01-Dec-20,133.95,134.00,131.91,131.91,15352
30-Nov-20,135.44,136.70,133.95,135.00,189327
27-Nov-20,135.91,137.45,135.35,135.75,93966
26-Nov-20,135.82,135.82,135.82,135.82,1086
25-Nov-20,135.47,135.47,133.37,134.13,33771
24-Nov-20,135.46,138.06,134.57,137.55,30914
23-Nov-20,133.00,135.69,133.00,135.69,2653649
20-Nov-20,134.13,134.13,131.87,132.56,27596
19-Nov-20,130.45,132.40,130.00,132.39,13897
18-Nov-20,127.50,131.60,127.50,131.60,28478
17-Nov-20,129.60,129.75,128.00,129.75,3727
16-Nov-20,131.50,131.50,131.50,131.50,131
13-Nov-20,128.75,132.45,128.45,131.90,35146
12-Nov-20,129.25,129.25,127.11,127.40,2427
11-Nov-20,126.95,129.75,126.95,129.00,10746
10-Nov-20,131.16,131.16,123.12,126.26,16569
09-Nov-20,136.37,136.37,124.65,131.44,101379
06-Nov-20,136.94,138.31,134.54,136.37,1139572
05-Nov-20,136.74,138.16,136.74,137.36,277831
04-Nov-20,142.05,142.05,135.28,135.28,325235
03-Nov-20,135.82,140.35,135.82,140.26,94618
30-Oct-20,141.70,141.70,135.17,135.82,756317
29-Oct-20,150.00,150.00,139.00,142.68,1831766
28-Oct-20,151.82,154.13,150.96,154.00,1838272
27-Oct-20,151.18,151.87,150.38,151.87,1190384
26-Oct-20,151.30,152.03,147.90,149.00,1737148
23-Oct-20,150.36,151.93,149.84,151.30,934739
22-Oct-20,148.44,148.44,144.00,146.28,19359
21-Oct-20,150.75,150.75,148.88,149.06,134453
19-Oct-20,158.35,158.35,152.63,152.63,35072
16-Oct-20,157.85,158.85,157.84,158.06,6490
15-Oct-20,156.69,156.69,154.00,154.00,56258
14-Oct-20,159.97,160.22,158.62,159.42,135558
13-Oct-20,156.19,159.41,156.19,159.41,96181
09-Oct-20,149.69,153.01,149.00,153.01,61854
08-Oct-20,145.80,145.80,145.40,145.40,10343
07-Oct-20,142.28,142.50,142.28,142.50,66937
06-Oct-20,141.78,141.78,139.50,139.50,60984
05-Oct-20,144.59,144.59,144.59,144.59,1445
01-Oct-20,147.99,147.99,147.86,147.86,31643
30-Sep-20,147.32,147.32,147.32,147.32,147
29-Sep-20,150.84,150.84,150.84,150.84,1055
28-Sep-20,149.25,153.19,149.25,153.19,335993
24-Sep-20,143.30,143.41,143.30,143.41,5733
23-Sep-20,140.19,142.50,140.19,142.50,105634
21-Sep-20,132.01,132.01,132.01,132.01,1320
14-Sep-20,141.20,141.20,141.20,141.20,1412
11-Sep-20,138.61,138.61,138.61,138.61,834432
10-Sep-20,141.86,142.63,141.86,142.63,1034382
09-Sep-20,139.20,139.20,139.20,139.20,556800
08-Sep-20,139.16,139.16,138.20,138.39,812540
04-Sep-20,137.81,140.01,137.62,140.01,956936
01-Sep-20,151.20,151.20,145.23,145.23,13157
31-Aug-20,148.80,148.80,148.80,148.80,14880
28-Aug-20,149.00,149.00,147.40,147.40,8892
27-Aug-20,162.40,162.40,160.00,160.13,25745
20-Aug-20,162.00,162.00,162.00,162.00,16200
19-Aug-20,160.89,160.89,160.89,160.89,112623
18-Aug-20,156.61,156.61,156.61,156.61,62644
11-Aug-20,148.00,148.00,148.00,148.00,10360
10-Aug-20,147.00,147.00,147.00,147.00,14700
07-Aug-20,148.80,148.80,148.80,148.80,1488
06-Aug-20,148.23,148.23,148.23,148.23,29646
04-Aug-20,150.78,150.78,150.78,150.78,3015
03-Aug-20,149.87,150.04,149.87,150.04,546087
22-Jul-20,144.01,144.01,144.01,144.01,14401
20-Jul-20,157.21,157.50,157.21,157.50,9441
10-Jul-20,158.80,158.80,157.70,157.70,22097
09-Jul-20,158.80,158.80,158.80,158.80,1588
08-Jul-20,156.00,156.00,156.00,156.00,39000
07-Jul-20,153.54,153.99,153.38,153.99,49128
01-Jul-20,139.31,139.31,139.31,139.31,195034
19-Jun-20,125.81,128.71,125.81,127.74,306414
15-Jun-20,122.40,122.40,122.40,122.40,12240
10-Jun-20,121.77,121.77,121.77,121.77,12177
04-Jun-20,129.40,129.40,125.41,125.41,86514
03-Jun-20,116.20,116.20,116.20,116.20,19754
01-Jun-20,122.00,122.00,122.00,122.00,30500
29-May-20,120.00,120.00,119.00,119.00,53900
26-May-20,119.20,119.20,117.00,117.00,68234
21-May-20,119.41,120.50,119.41,120.50,21602
19-May-20,122.02,122.80,122.02,122.80,22026
15-May-20,121.40,121.40,121.40,121.40,3642
12-May-20,123.74,124.20,123.74,124.20,123832
11-May-20,122.00,123.20,122.00,123.20,32964
08-May-20,122.40,122.40,120.80,120.80,9680
07-May-20,121.39,121.61,120.24,121.61,171220
05-May-20,112.50,112.65,112.50,112.65,4503
30-Apr-20,106.35,106.35,106.35,106.35,63810
28-Apr-20,109.28,109.28,108.00,108.00,67738
27-Apr-20,111.40,111.40,111.40,111.40,11140
24-Apr-20,110.00,110.00,110.00,110.00,2200
23-Apr-20,106.51,106.51,106.51,106.51,564503
22-Apr-20,103.16,103.16,103.16,103.16,546748
01-Apr-20,75.77,75.77,75.77,75.77,1515
25-Mar-20,69.90,69.90,69.90,69.90,6990
24-Mar-20,68.50,68.50,68.50,68.50,6850
19-Mar-20,79.87,79.87,76.45,76.45,40543
18-Mar-20,79.70,79.70,79.70,79.70,15940
13-Mar-20,81.70,81.70,81.70,81.70,1634
11-Mar-20,82.48,82.92,82.48,82.90,223592

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EBAY34

cotações, gráficos e mais...