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
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	-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	-	-	152,10	150,14	150,14	152,10	5K	3

Date,Open,High,Low,Close,Volume
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
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

*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