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
21/01/2022	-2,24%	-3,73	163,04	166,22	162,45	166,22	56K	18
20/01/2022	-2,45%	-4,19	166,77	171,75	166,77	172,24	17K	10
19/01/2022	-0,44%	-0,75	170,96	172,89	170,10	172,89	16K	17
18/01/2022	-1,84%	-3,22	171,71	174,93	170,60	174,93	562K	36
17/01/2022	0,00%	0,00	174,93	174,90	174,90	174,93	3K	4
14/01/2022	-1,24%	-2,19	174,93	173,06	173,06	176,56	31K	23
13/01/2022	-0,35%	-0,63	177,12	180,72	176,33	180,72	72K	24
12/01/2022	-3,73%	-6,89	177,75	184,32	177,30	184,38	647K	29
11/01/2022	1,25%	2,28	184,64	182,24	181,90	186,19	551K	27
10/01/2022	-3,65%	-6,90	182,36	187,34	180,77	188,66	34K	20
06/01/2022	2,88%	5,30	189,26	185,65	185,27	189,26	488K	4

05/01/2022	-1,08%	-2,00	183,96	184,71	183,96	187,72	163K	32
04/01/2022	-2,07%	-3,94	185,96	190,40	183,40	191,58	220K	45
03/01/2022	2,26%	4,20	189,90	185,99	185,81	190,03	31K	26
30/12/2021	-2,38%	-4,52	185,70	191,58	185,57	191,58	3M	103
29/12/2021	2,26%	4,20	190,22	188,10	186,97	190,22	48K	17
28/12/2021	1,00%	1,84	186,02	186,39	185,80	187,59	270K	19
27/12/2021	-0,27%	-0,50	184,18	185,11	184,15	185,80	260K	15
23/12/2021	1,77%	3,22	184,68	181,46	181,46	185,00	1M	38
22/12/2021	-0,31%	-0,56	181,46	184,00	180,56	184,70	54K	21
21/12/2021	-0,57%	-1,04	182,02	183,34	182,01	183,55	9K	13
20/12/2021	0,97%	1,75	183,06	181,31	178,20	183,41	165K	11
17/12/2021	-0,40%	-0,72	181,31	179,81	179,80	183,77	186K	30
16/12/2021	-2,44%	-4,56	182,03	188,48	181,26	188,48	896K	30
15/12/2021	-0,05%	-0,10	186,59	186,77	184,00	186,77	19K	18
14/12/2021	-1,40%	-2,65	186,69	186,44	185,00	187,09	17K	8
13/12/2021	0,37%	0,70	189,34	189,00	188,67	190,19	1M	24
10/12/2021	1,32%	2,45	188,64	185,80	184,99	188,64	119K	9
09/12/2021	0,45%	0,84	186,19	184,04	184,04	188,18	192K	12
08/12/2021	-1,81%	-3,41	185,35	188,30	183,65	188,64	563K	22
07/12/2021	0,29%	0,54	188,76	188,22	188,22	190,67	71K	25
06/12/2021	-0,54%	-1,03	188,22	190,92	188,22	190,99	10K	14
03/12/2021	-0,66%	-1,25	189,25	190,81	188,90	190,81	29K	8
02/12/2021	0,06%	0,12	190,50	189,47	188,34	190,50	36K	7
01/12/2021	1,27%	2,38	190,38	191,39	189,13	192,00	174K	29
30/11/2021	-5,58%	-11,10	188,00	196,13	188,00	196,13	163K	26
29/11/2021	-1,20%	-2,41	199,10	202,20	196,00	206,60	57K	11
26/11/2021	0,00%	0,00	201,51	203,80	201,51	206,57	449K	66
25/11/2021	-0,65%	-1,31	201,51	201,19	201,19	204,60	13K	17
24/11/2021	1,05%	2,11	202,82	198,00	193,64	203,37	464K	162
23/11/2021	-3,37%	-7,00	200,71	205,30	199,83	205,52	390K	27
22/11/2021	-0,69%	-1,45	207,71	209,10	206,26	209,40	181K	16
19/11/2021	0,52%	1,09	209,16	208,74	207,13	212,29	146K	35
18/11/2021	2,72%	5,50	208,07	203,13	203,13	208,20	101K	30
17/11/2021	-3,19%	-6,67	202,57	207,48	202,17	210,00	328K	36
16/11/2021	3,68%	7,42	209,24	201,82	201,82	210,21	108K	36
12/11/2021	0,99%	1,97	201,82	198,71	197,26	201,82	76K	22
11/11/2021	-1,03%	-2,09	199,85	200,50	198,40	202,01	98K	148
10/11/2021	-0,77%	-1,56	201,94	202,43	200,00	203,60	54K	20
09/11/2021	-0,30%	-0,62	203,50	203,16	201,30	205,42	109K	32
08/11/2021	-2,40%	-5,01	204,12	209,13	204,11	212,73	88K	42
05/11/2021	-2,27%	-4,86	209,13	213,99	208,53	213,99	42K	18
04/11/2021	1,51%	3,19	213,99	210,85	210,84	215,00	3M	41
03/11/2021	-2,22%	-4,79	210,80	215,00	210,80	215,97	142K	152
01/11/2021	-0,65%	-1,41	215,59	217,00	215,36	219,18	68K	31
29/10/2021	7,23%	14,63	217,00	203,02	203,02	217,00	243K	43
28/10/2021	-6,67%	-14,46	202,37	216,83	199,00	216,83	866K	92
27/10/2021	7,07%	14,32	216,83	202,52	202,52	218,30	276K	22
26/10/2021	-9,27%	-20,69	202,51	223,33	202,51	223,33	128K	18
25/10/2021	-1,69%	-3,83	223,20	227,03	223,19	227,03	631K	26
22/10/2021	5,55%	11,93	227,03	215,91	215,91	229,00	1M	87
21/10/2021	2,22%	4,68	215,10	210,42	210,42	215,81	58K	21
20/10/2021	0,80%	1,67	210,42	209,16	207,50	212,97	218K	24
19/10/2021	1,63%	3,35	208,75	206,75	206,75	209,30	1M	40
18/10/2021	0,46%	0,94	205,40	204,46	204,46	207,59	5K	12
15/10/2021	-0,75%	-1,54	204,46	205,31	203,70	205,31	24K	8
14/10/2021	-0,11%	-0,23	206,00	205,60	205,20	206,63	28K	7
13/10/2021	-0,13%	-0,27	206,23	206,50	206,23	208,79	43K	7
11/10/2021	-0,25%	-0,51	206,50	205,58	205,40	206,50	26K	6
08/10/2021	1,01%	2,07	207,01	205,00	204,83	209,40	1M	130
07/10/2021	4,57%	8,95	204,94	196,86	196,86	206,99	757K	85
06/10/2021	1,93%	3,71	195,99	193,07	191,99	196,27	919K	29
05/10/2021	3,27%	6,08	192,28	187,91	187,23	193,00	529K	22
04/10/2021	-1,02%	-1,92	186,20	188,12	186,20	188,12	191K	25
01/10/2021	-1,41%	-2,70	188,12	190,95	187,00	190,95	33K	20
30/09/2021	0,42%	0,79	190,82	190,03	190,03	193,00	197K	63
29/09/2021	-1,95%	-3,77	190,03	193,80	190,03	193,80	118K	22
28/09/2021	-2,75%	-5,47	193,80	199,27	192,57	199,27	310K	22
27/09/2021	2,10%	4,10	199,27	194,37	193,27	199,27	187K	14
24/09/2021	-0,08%	-0,15	195,17	195,16	194,25	195,90	72K	15
23/09/2021	0,49%	0,95	195,32	194,37	194,37	195,89	38K	11
22/09/2021	1,72%	3,29	194,37	196,99	192,28	196,99	44K	13
21/09/2021	-0,88%	-1,70	191,08	193,00	190,90	195,87	128K	16
20/09/2021	-1,64%	-3,22	192,78	191,20	189,00	192,78	578K	32
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	-	-	180,38	182,36	180,38	182,36	736K	20

Date,Open,High,Low,Close,Volume
21-Jan-22,166.22,166.22,162.45,163.04,55559
20-Jan-22,171.75,172.24,166.77,166.77,16729
19-Jan-22,172.89,172.89,170.10,170.96,16460
18-Jan-22,174.93,174.93,170.60,171.71,561601
17-Jan-22,174.90,174.93,174.90,174.93,2798
14-Jan-22,173.06,176.56,173.06,174.93,30879
13-Jan-22,180.72,180.72,176.33,177.12,72120
12-Jan-22,184.32,184.38,177.30,177.75,646510
11-Jan-22,182.24,186.19,181.90,184.64,551384
10-Jan-22,187.34,188.66,180.77,182.36,34258
06-Jan-22,185.65,189.26,185.27,189.26,487753
05-Jan-22,184.71,187.72,183.96,183.96,162509
04-Jan-22,190.40,191.58,183.40,185.96,220000
03-Jan-22,185.99,190.03,185.81,189.90,31145
30-Dec-21,191.58,191.58,185.57,185.70,2831904
29-Dec-21,188.10,190.22,186.97,190.22,47867
28-Dec-21,186.39,187.59,185.80,186.02,269735
27-Dec-21,185.11,185.80,184.15,184.18,259536
23-Dec-21,181.46,185.00,181.46,184.68,1389525
22-Dec-21,184.00,184.70,180.56,181.46,53843
21-Dec-21,183.34,183.55,182.01,182.02,9314
20-Dec-21,181.31,183.41,178.20,183.06,164596
17-Dec-21,179.81,183.77,179.80,181.31,186459
16-Dec-21,188.48,188.48,181.26,182.03,896196
15-Dec-21,186.77,186.77,184.00,186.59,18931
14-Dec-21,186.44,187.09,185.00,186.69,16529
13-Dec-21,189.00,190.19,188.67,189.34,1372456
10-Dec-21,185.80,188.64,184.99,188.64,119390
09-Dec-21,184.04,188.18,184.04,186.19,192114
08-Dec-21,188.30,188.64,183.65,185.35,562793
07-Dec-21,188.22,190.67,188.22,188.76,70635
06-Dec-21,190.92,190.99,188.22,188.22,9838
03-Dec-21,190.81,190.81,188.90,189.25,28588
02-Dec-21,189.47,190.50,188.34,190.50,36074
01-Dec-21,191.39,192.00,189.13,190.38,173661
30-Nov-21,196.13,196.13,188.00,188.00,162918
29-Nov-21,202.20,206.60,196.00,199.10,56656
26-Nov-21,203.80,206.57,201.51,201.51,449479
25-Nov-21,201.19,204.60,201.19,201.51,13493
24-Nov-21,198.00,203.37,193.64,202.82,463893
23-Nov-21,205.30,205.52,199.83,200.71,390243
22-Nov-21,209.10,209.40,206.26,207.71,181315
19-Nov-21,208.74,212.29,207.13,209.16,146479
18-Nov-21,203.13,208.20,203.13,208.07,100667
17-Nov-21,207.48,210.00,202.17,202.57,328171
16-Nov-21,201.82,210.21,201.82,209.24,108008
12-Nov-21,198.71,201.82,197.26,201.82,76354
11-Nov-21,200.50,202.01,198.40,199.85,97579
10-Nov-21,202.43,203.60,200.00,201.94,54171
09-Nov-21,203.16,205.42,201.30,203.50,109485
08-Nov-21,209.13,212.73,204.11,204.12,88243
05-Nov-21,213.99,213.99,208.53,209.13,41961
04-Nov-21,210.85,215.00,210.84,213.99,3370988
03-Nov-21,215.00,215.97,210.80,210.80,142209
01-Nov-21,217.00,219.18,215.36,215.59,68433
29-Oct-21,203.02,217.00,203.02,217.00,242974
28-Oct-21,216.83,216.83,199.00,202.37,865938
27-Oct-21,202.52,218.30,202.52,216.83,275760
26-Oct-21,223.33,223.33,202.51,202.51,128268
25-Oct-21,227.03,227.03,223.19,223.20,630977
22-Oct-21,215.91,229.00,215.91,227.03,1217190
21-Oct-21,210.42,215.81,210.42,215.10,57534
20-Oct-21,209.16,212.97,207.50,210.42,218360
19-Oct-21,206.75,209.30,206.75,208.75,1207753
18-Oct-21,204.46,207.59,204.46,205.40,4734
15-Oct-21,205.31,205.31,203.70,204.46,24362
14-Oct-21,205.60,206.63,205.20,206.00,27808
13-Oct-21,206.50,208.79,206.23,206.23,43148
11-Oct-21,205.58,206.50,205.40,206.50,26013
08-Oct-21,205.00,209.40,204.83,207.01,1211376
07-Oct-21,196.86,206.99,196.86,204.94,756618
06-Oct-21,193.07,196.27,191.99,195.99,919017
05-Oct-21,187.91,193.00,187.23,192.28,529268
04-Oct-21,188.12,188.12,186.20,186.20,191297
01-Oct-21,190.95,190.95,187.00,188.12,32503
30-Sep-21,190.03,193.00,190.03,190.82,196863
29-Sep-21,193.80,193.80,190.03,190.03,117764
28-Sep-21,199.27,199.27,192.57,193.80,310208
27-Sep-21,194.37,199.27,193.27,199.27,187398
24-Sep-21,195.16,195.90,194.25,195.17,72111
23-Sep-21,194.37,195.89,194.37,195.32,38212
22-Sep-21,196.99,196.99,192.28,194.37,43596
21-Sep-21,193.00,195.87,190.90,191.08,128146
20-Sep-21,191.20,192.78,189.00,192.78,578306
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

*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...