Cotação atual, histórico e gráfico do papel: EVEB31

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 EVEB31:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/07/2026	2,16%	0,27	12,77	12,50	12,45	12,77	14K	14
24/07/2026	-1,19%	-0,15	12,50	12,32	11,77	12,50	120K	62
23/07/2026	-0,08%	-0,01	12,65	12,62	12,29	12,71	54K	32
22/07/2026	1,12%	0,14	12,66	13,00	12,30	13,00	55K	40
21/07/2026	1,13%	0,14	12,52	12,93	12,25	12,95	107K	56
20/07/2026	11,83%	1,31	12,38	12,67	11,60	12,69	52K	49
17/07/2026	-4,57%	-0,53	11,07	11,60	11,05	11,60	116K	75
16/07/2026	-3,49%	-0,42	11,60	12,79	11,60	12,79	197K	101
15/07/2026	-2,12%	-0,26	12,02	12,33	12,02	12,33	75K	39
14/07/2026	-3,69%	-0,47	12,28	12,75	12,02	12,75	36K	43
13/07/2026	0,71%	0,09	12,75	12,75	11,75	12,95	242K	136
10/07/2026	-3,43%	-0,45	12,66	13,15	12,45	13,64	170K	95
09/07/2026	-0,83%	-0,11	13,11	14,24	12,75	14,24	51K	46
08/07/2026	-2,72%	-0,37	13,22	13,42	13,01	13,42	34K	25
07/07/2026	-4,63%	-0,66	13,59	13,48	13,24	13,59	41K	24
06/07/2026	4,01%	0,55	14,25	14,34	14,02	14,34	15K	11
03/07/2026	1,48%	0,20	13,70	14,37	13,20	14,37	2K	9
02/07/2026	0,52%	0,07	13,50	13,55	13,20	13,70	42K	27
01/07/2026	1,44%	0,19	13,43	12,97	12,90	13,45	57K	24
30/06/2026	4,17%	0,53	13,24	12,84	12,80	13,24	23K	17
29/06/2026	-2,00%	-0,26	12,71	13,25	12,52	13,25	55K	35
26/06/2026	-0,31%	-0,04	12,97	13,59	12,35	13,59	336K	156
25/06/2026	-7,07%	-0,99	13,01	14,30	12,99	14,30	88K	57
24/06/2026	-3,58%	-0,52	14,00	14,22	13,50	14,89	133K	43
23/06/2026	-0,07%	-0,01	14,52	14,52	14,19	14,52	3K	8
22/06/2026	-3,00%	-0,45	14,53	14,60	14,00	14,60	7K	11
19/06/2026	-0,13%	-0,02	14,98	15,00	14,00	15,00	2K	6
18/06/2026	1,90%	0,28	15,00	14,80	14,39	15,00	25K	12
17/06/2026	-0,41%	-0,06	14,72	14,78	13,51	15,35	27K	34
16/06/2026	-0,47%	-0,07	14,78	15,00	14,40	15,00	16K	15
15/06/2026	5,62%	0,79	14,85	14,79	14,00	14,85	22K	23
12/06/2026	0,86%	0,12	14,06	13,90	13,90	14,41	35K	27
11/06/2026	-3,86%	-0,56	13,94	13,57	13,35	14,68	73K	71
10/06/2026	2,84%	0,40	14,50	15,78	13,66	15,78	88K	49
09/06/2026	-8,74%	-1,35	14,10	16,43	13,71	16,43	187K	105
08/06/2026	5,60%	0,82	15,45	14,63	14,63	15,50	4K	10
05/06/2026	-4,94%	-0,76	14,63	15,93	14,63	15,93	46K	36
03/06/2026	-8,83%	-1,49	15,39	17,69	15,00	17,69	249K	85
02/06/2026	-4,58%	-0,81	16,88	17,69	16,66	17,69	38K	26
01/06/2026	1,32%	0,23	17,69	18,04	17,00	18,04	21K	23
29/05/2026	-1,91%	-0,34	17,46	18,04	16,79	18,04	59K	27
28/05/2026	8,80%	1,44	17,80	16,65	16,55	18,00	148K	75
27/05/2026	0,25%	0,04	16,36	16,32	15,35	16,63	187K	48
26/05/2026	7,02%	1,07	16,32	15,25	15,25	16,41	103K	53
25/05/2026	1,87%	0,28	15,25	15,90	15,25	15,90	46K	35
22/05/2026	1,84%	0,27	14,97	15,29	14,96	15,31	19K	18
21/05/2026	2,44%	0,35	14,70	14,62	14,35	14,84	18K	11
20/05/2026	-0,42%	-0,06	14,35	14,41	14,35	14,68	50K	25
19/05/2026	-0,96%	-0,14	14,41	14,70	14,00	14,81	37K	20
18/05/2026	-3,77%	-0,57	14,55	16,27	14,21	16,27	12K	29
15/05/2026	-5,26%	-0,84	15,12	15,98	15,12	15,98	12K	28
14/05/2026	-3,27%	-0,54	15,96	15,44	15,44	15,96	15K	17
13/05/2026	4,43%	0,70	16,50	15,99	15,80	16,50	305K	71
12/05/2026	3,34%	0,51	15,80	14,82	14,60	15,80	121K	39
11/05/2026	-1,99%	-0,31	15,29	15,99	14,65	15,99	37K	35
08/05/2026	-5,91%	-0,98	15,60	16,58	14,88	16,58	19K	41
07/05/2026	3,43%	0,55	16,58	16,37	15,54	16,77	611K	156
06/05/2026	10,63%	1,54	16,03	14,49	13,54	16,15	471K	158
05/05/2026	-0,28%	-0,04	14,49	14,53	13,00	14,86	352K	200
04/05/2026	4,53%	0,63	14,53	15,06	13,91	15,06	146K	43
30/04/2026	-6,08%	-0,90	13,90	14,80	13,51	15,00	1M	320
29/04/2026	2,21%	0,32	14,80	14,83	13,40	14,83	33K	47
28/04/2026	0,91%	0,13	14,48	14,75	14,29	14,75	11K	23
27/04/2026	2,87%	0,40	14,35	14,26	13,66	14,88	33K	35
24/04/2026	-2,92%	-0,42	13,95	14,52	13,71	14,52	10K	29
23/04/2026	-10,19%	-1,63	14,37	16,00	13,77	16,00	221K	145
22/04/2026	6,67%	1,00	16,00	15,18	14,36	16,00	311K	116
20/04/2026	3,02%	0,44	15,00	14,56	14,56	15,00	125K	30
17/04/2026	6,36%	0,87	14,56	14,28	13,79	14,68	83K	75
16/04/2026	-1,72%	-0,24	13,69	13,85	13,69	13,95	10K	27
15/04/2026	-2,31%	-0,33	13,93	14,46	13,78	14,46	12K	35
14/04/2026	5,01%	0,68	14,26	13,63	13,51	14,53	360K	108
13/04/2026	-0,88%	-0,12	13,58	14,53	13,58	14,53	15K	33
10/04/2026	1,41%	0,19	13,70	13,89	13,70	13,98	22K	33
09/04/2026	-4,86%	-0,69	13,51	14,53	13,51	14,53	264K	94
08/04/2026	5,19%	0,70	14,20	14,27	13,86	14,27	38K	29
07/04/2026	-4,26%	-0,60	13,50	14,24	13,50	14,24	95K	47
06/04/2026	2,92%	0,40	14,10	14,52	13,70	14,53	29K	33
02/04/2026	0,37%	0,05	13,70	13,65	13,08	14,07	924K	100
01/04/2026	5,73%	0,74	13,65	13,65	13,28	13,77	41K	39
31/03/2026	1,65%	0,21	12,91	12,83	12,71	13,50	73K	27
30/03/2026	-2,76%	-0,36	12,70	13,50	12,61	13,87	103K	72
27/03/2026	-5,09%	-0,70	13,06	13,94	13,00	13,94	239K	91
26/03/2026	-0,72%	-0,10	13,76	14,22	13,76	14,22	195K	68
25/03/2026	4,13%	0,55	13,86	14,00	13,27	15,00	168K	85
24/03/2026	-0,30%	-0,04	13,31	13,88	12,90	13,88	42K	207
23/03/2026	5,95%	0,75	13,35	14,90	13,01	14,90	69K	29
20/03/2026	-3,89%	-0,51	12,60	13,11	12,60	13,15	72K	45
19/03/2026	-0,68%	-0,09	13,11	13,23	12,66	13,23	23K	54
18/03/2026	-5,71%	-0,80	13,20	15,17	13,20	15,17	136K	79
17/03/2026	-4,70%	-0,69	14,00	15,50	14,00	15,50	139K	78
16/03/2026	-0,41%	-0,06	14,69	16,00	14,49	16,00	40K	61
13/03/2026	-2,19%	-0,33	14,75	15,80	14,75	16,90	91K	98
12/03/2026	-3,21%	-0,50	15,08	15,83	15,02	15,83	44K	50
11/03/2026	-1,27%	-0,20	15,58	15,70	15,25	15,90	115K	48
10/03/2026	0,90%	0,14	15,78	16,30	15,65	16,30	43K	56
09/03/2026	-4,05%	-0,66	15,64	16,97	15,00	16,97	193K	170
06/03/2026	0,18%	0,03	16,30	16,97	15,51	16,97	135K	84
05/03/2026	-0,37%	-0,06	16,27	16,59	15,85	16,59	40K	29
04/03/2026	2,06%	0,33	16,33	16,00	15,72	16,98	38K	38
03/03/2026	-2,02%	-0,33	16,00	16,40	15,82	16,40	144K	68
02/03/2026	5,35%	0,83	16,33	15,50	15,20	16,47	199K	57
27/02/2026	-4,62%	-0,75	15,50	16,98	15,50	17,00	53K	62
26/02/2026	2,20%	0,35	16,25	16,99	15,67	16,99	66K	35
25/02/2026	1,73%	0,27	15,90	16,79	15,56	16,79	26K	51
24/02/2026	0,90%	0,14	15,63	15,57	15,23	17,74	124K	85
23/02/2026	-6,29%	-1,04	15,49	16,76	15,20	17,05	175K	128
20/02/2026	-5,54%	-0,97	16,53	17,50	16,11	17,80	114K	63
19/02/2026	3,86%	0,65	17,50	16,85	16,14	17,98	46K	68
18/02/2026	2,56%	0,42	16,85	16,91	16,49	16,91	77K	33
13/02/2026	-2,78%	-0,47	16,43	16,56	16,10	17,25	75K	56
12/02/2026	4,45%	0,72	16,90	17,30	16,01	17,30	206K	89
11/02/2026	-7,22%	-1,26	16,18	17,99	16,03	17,99	241K	178
10/02/2026	-2,79%	-0,50	17,44	18,50	17,20	18,50	66K	53
09/02/2026	2,28%	0,40	17,94	18,54	17,28	18,54	467K	190
06/02/2026	3,18%	0,54	17,54	17,78	17,23	18,99	142K	99
05/02/2026	-14,14%	-2,80	17,00	21,95	17,00	21,95	945K	497
04/02/2026	0,92%	0,18	19,80	19,85	19,25	20,40	283K	195
03/02/2026	-9,79%	-2,13	19,62	21,75	18,79	21,75	761K	392
02/02/2026	3,57%	0,75	21,75	22,75	20,51	22,75	261K	231
30/01/2026	-1,36%	-0,29	21,00	23,59	20,71	23,59	221K	141
29/01/2026	-2,43%	-0,53	21,29	21,19	21,00	23,55	392K	140
28/01/2026	-2,63%	-0,59	21,82	23,65	21,82	23,65	394K	148
27/01/2026	-3,03%	-0,70	22,41	23,36	22,37	23,68	317K	205
26/01/2026	-5,29%	-1,29	23,11	25,50	22,51	25,50	379K	237
23/01/2026	-3,56%	-0,90	24,40	24,79	24,24	26,55	383K	132
22/01/2026	0,80%	0,20	25,30	24,59	24,59	25,44	289K	88
21/01/2026	0,60%	0,15	25,10	25,75	23,66	25,75	368K	135
20/01/2026	-2,35%	-0,60	24,95	25,37	24,70	25,65	339K	101
19/01/2026	-0,04%	-0,01	25,55	25,56	25,36	25,75	50K	27
16/01/2026	1,83%	0,46	25,56	25,30	24,70	25,59	377K	36
15/01/2026	0,08%	0,02	25,10	25,20	24,12	25,34	99K	52
14/01/2026	2,28%	0,56	25,08	24,31	23,90	25,08	189K	53
13/01/2026	-	-	24,52	24,50	24,10	25,19	120K	33

Date,Open,High,Low,Close,Volume
27-Jul-26,12.50,12.77,12.45,12.77,14269
24-Jul-26,12.32,12.50,11.77,12.50,120391
23-Jul-26,12.62,12.71,12.29,12.65,54467
22-Jul-26,13.00,13.00,12.30,12.66,54809
21-Jul-26,12.93,12.95,12.25,12.52,106982
20-Jul-26,12.67,12.69,11.60,12.38,51952
17-Jul-26,11.60,11.60,11.05,11.07,115854
16-Jul-26,12.79,12.79,11.60,11.60,196575
15-Jul-26,12.33,12.33,12.02,12.02,75191
14-Jul-26,12.75,12.75,12.02,12.28,35580
13-Jul-26,12.75,12.95,11.75,12.75,242114
10-Jul-26,13.15,13.64,12.45,12.66,170049
09-Jul-26,14.24,14.24,12.75,13.11,50981
08-Jul-26,13.42,13.42,13.01,13.22,34497
07-Jul-26,13.48,13.59,13.24,13.59,40732
06-Jul-26,14.34,14.34,14.02,14.25,14813
03-Jul-26,14.37,14.37,13.20,13.70,2115
02-Jul-26,13.55,13.70,13.20,13.50,42485
01-Jul-26,12.97,13.45,12.90,13.43,56823
30-Jun-26,12.84,13.24,12.80,13.24,23262
29-Jun-26,13.25,13.25,12.52,12.71,55228
26-Jun-26,13.59,13.59,12.35,12.97,335980
25-Jun-26,14.30,14.30,12.99,13.01,88222
24-Jun-26,14.22,14.89,13.50,14.00,133463
23-Jun-26,14.52,14.52,14.19,14.52,2770
22-Jun-26,14.60,14.60,14.00,14.53,7168
19-Jun-26,15.00,15.00,14.00,14.98,2463
18-Jun-26,14.80,15.00,14.39,15.00,25313
17-Jun-26,14.78,15.35,13.51,14.72,26990
16-Jun-26,15.00,15.00,14.40,14.78,15641
15-Jun-26,14.79,14.85,14.00,14.85,21982
12-Jun-26,13.90,14.41,13.90,14.06,35204
11-Jun-26,13.57,14.68,13.35,13.94,72908
10-Jun-26,15.78,15.78,13.66,14.50,87662
09-Jun-26,16.43,16.43,13.71,14.10,187461
08-Jun-26,14.63,15.50,14.63,15.45,3595
05-Jun-26,15.93,15.93,14.63,14.63,46059
03-Jun-26,17.69,17.69,15.00,15.39,249246
02-Jun-26,17.69,17.69,16.66,16.88,37877
01-Jun-26,18.04,18.04,17.00,17.69,20597
29-May-26,18.04,18.04,16.79,17.46,58810
28-May-26,16.65,18.00,16.55,17.80,148171
27-May-26,16.32,16.63,15.35,16.36,186842
26-May-26,15.25,16.41,15.25,16.32,102883
25-May-26,15.90,15.90,15.25,15.25,46044
22-May-26,15.29,15.31,14.96,14.97,19242
21-May-26,14.62,14.84,14.35,14.70,17817
20-May-26,14.41,14.68,14.35,14.35,50062
19-May-26,14.70,14.81,14.00,14.41,37097
18-May-26,16.27,16.27,14.21,14.55,11827
15-May-26,15.98,15.98,15.12,15.12,11793
14-May-26,15.44,15.96,15.44,15.96,15406
13-May-26,15.99,16.50,15.80,16.50,305444
12-May-26,14.82,15.80,14.60,15.80,120751
11-May-26,15.99,15.99,14.65,15.29,37152
08-May-26,16.58,16.58,14.88,15.60,18680
07-May-26,16.37,16.77,15.54,16.58,611423
06-May-26,14.49,16.15,13.54,16.03,471499
05-May-26,14.53,14.86,13.00,14.49,352013
04-May-26,15.06,15.06,13.91,14.53,145968
30-Apr-26,14.80,15.00,13.51,13.90,1098833
29-Apr-26,14.83,14.83,13.40,14.80,32901
28-Apr-26,14.75,14.75,14.29,14.48,10608
27-Apr-26,14.26,14.88,13.66,14.35,32569
24-Apr-26,14.52,14.52,13.71,13.95,10204
23-Apr-26,16.00,16.00,13.77,14.37,220756
22-Apr-26,15.18,16.00,14.36,16.00,311230
20-Apr-26,14.56,15.00,14.56,15.00,124778
17-Apr-26,14.28,14.68,13.79,14.56,82989
16-Apr-26,13.85,13.95,13.69,13.69,10284
15-Apr-26,14.46,14.46,13.78,13.93,12079
14-Apr-26,13.63,14.53,13.51,14.26,360041
13-Apr-26,14.53,14.53,13.58,13.58,15410
10-Apr-26,13.89,13.98,13.70,13.70,22483
09-Apr-26,14.53,14.53,13.51,13.51,263864
08-Apr-26,14.27,14.27,13.86,14.20,37851
07-Apr-26,14.24,14.24,13.50,13.50,94590
06-Apr-26,14.52,14.53,13.70,14.10,29060
02-Apr-26,13.65,14.07,13.08,13.70,924147
01-Apr-26,13.65,13.77,13.28,13.65,41066
31-Mar-26,12.83,13.50,12.71,12.91,72735
30-Mar-26,13.50,13.87,12.61,12.70,103490
27-Mar-26,13.94,13.94,13.00,13.06,238968
26-Mar-26,14.22,14.22,13.76,13.76,194901
25-Mar-26,14.00,15.00,13.27,13.86,167729
24-Mar-26,13.88,13.88,12.90,13.31,41881
23-Mar-26,14.90,14.90,13.01,13.35,68667
20-Mar-26,13.11,13.15,12.60,12.60,71906
19-Mar-26,13.23,13.23,12.66,13.11,22889
18-Mar-26,15.17,15.17,13.20,13.20,136318
17-Mar-26,15.50,15.50,14.00,14.00,139313
16-Mar-26,16.00,16.00,14.49,14.69,40486
13-Mar-26,15.80,16.90,14.75,14.75,90582
12-Mar-26,15.83,15.83,15.02,15.08,44306
11-Mar-26,15.70,15.90,15.25,15.58,114843
10-Mar-26,16.30,16.30,15.65,15.78,42767
09-Mar-26,16.97,16.97,15.00,15.64,192764
06-Mar-26,16.97,16.97,15.51,16.30,134550
05-Mar-26,16.59,16.59,15.85,16.27,40029
04-Mar-26,16.00,16.98,15.72,16.33,37608
03-Mar-26,16.40,16.40,15.82,16.00,144431
02-Mar-26,15.50,16.47,15.20,16.33,199273
27-Feb-26,16.98,17.00,15.50,15.50,52988
26-Feb-26,16.99,16.99,15.67,16.25,66071
25-Feb-26,16.79,16.79,15.56,15.90,25667
24-Feb-26,15.57,17.74,15.23,15.63,123571
23-Feb-26,16.76,17.05,15.20,15.49,175219
20-Feb-26,17.50,17.80,16.11,16.53,114221
19-Feb-26,16.85,17.98,16.14,17.50,45762
18-Feb-26,16.91,16.91,16.49,16.85,77029
13-Feb-26,16.56,17.25,16.10,16.43,74900
12-Feb-26,17.30,17.30,16.01,16.90,205893
11-Feb-26,17.99,17.99,16.03,16.18,240961
10-Feb-26,18.50,18.50,17.20,17.44,66095
09-Feb-26,18.54,18.54,17.28,17.94,466897
06-Feb-26,17.78,18.99,17.23,17.54,142226
05-Feb-26,21.95,21.95,17.00,17.00,944776
04-Feb-26,19.85,20.40,19.25,19.80,283169
03-Feb-26,21.75,21.75,18.79,19.62,761281
02-Feb-26,22.75,22.75,20.51,21.75,260991
30-Jan-26,23.59,23.59,20.71,21.00,220644
29-Jan-26,21.19,23.55,21.00,21.29,391599
28-Jan-26,23.65,23.65,21.82,21.82,394159
27-Jan-26,23.36,23.68,22.37,22.41,317444
26-Jan-26,25.50,25.50,22.51,23.11,378687
23-Jan-26,24.79,26.55,24.24,24.40,383223
22-Jan-26,24.59,25.44,24.59,25.30,288535
21-Jan-26,25.75,25.75,23.66,25.10,367548
20-Jan-26,25.37,25.65,24.70,24.95,338954
19-Jan-26,25.56,25.75,25.36,25.55,49756
16-Jan-26,25.30,25.59,24.70,25.56,376727
15-Jan-26,25.20,25.34,24.12,25.10,98637
14-Jan-26,24.31,25.08,23.90,25.08,188734
13-Jan-26,24.50,25.19,24.10,24.52,119619

*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: EVEB31