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
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	-1,33%	-0,33	24,52	24,50	24,10	25,19	120K	33
12/01/2026	-0,72%	-0,18	24,85	25,27	24,00	25,28	112K	37
09/01/2026	4,29%	1,03	25,03	24,00	24,00	25,08	40K	29
08/01/2026	-2,83%	-0,70	24,00	24,70	24,00	24,85	113K	37
07/01/2026	0,53%	0,13	24,70	25,05	24,22	25,20	33K	42
06/01/2026	0,20%	0,05	24,57	24,52	23,91	25,58	168K	72
05/01/2026	8,45%	1,91	24,52	24,50	23,15	24,82	125K	89
02/01/2026	3,01%	0,66	22,61	23,00	22,27	23,07	61K	68
30/12/2025	-11,85%	-2,95	21,95	25,00	21,95	25,59	829K	331
29/12/2025	3,58%	0,86	24,90	24,29	22,00	24,90	146K	130
26/12/2025	-3,06%	-0,76	24,04	25,05	23,25	27,32	365K	168
23/12/2025	-13,86%	-3,99	24,80	29,00	24,80	29,05	1M	351
22/12/2025	3,67%	1,02	28,79	28,57	28,00	29,33	177K	165
19/12/2025	0,69%	0,19	27,77	28,64	26,04	30,00	2M	714
18/12/2025	1,43%	0,39	27,58	27,69	26,70	29,33	2M	402
17/12/2025	4,58%	1,19	27,19	27,74	25,75	27,74	476K	88
16/12/2025	0,66%	0,17	26,00	26,51	26,00	27,79	890K	147
15/12/2025	-5,04%	-1,37	25,83	27,79	25,31	27,79	255K	108
12/12/2025	5,02%	1,30	27,20	25,90	25,76	27,20	314K	85
11/12/2025	-3,72%	-1,00	25,90	29,18	25,39	29,18	301K	131
10/12/2025	-1,68%	-0,46	26,90	28,45	26,44	30,08	684K	197
09/12/2025	-0,15%	-0,04	27,36	27,89	25,76	27,89	380K	95
08/12/2025	0,29%	0,08	27,40	27,00	26,50	27,40	163K	33
05/12/2025	-0,44%	-0,12	27,32	28,48	25,79	28,50	803K	152
04/12/2025	3,31%	0,88	27,44	26,50	26,50	27,59	348K	70
03/12/2025	8,50%	2,08	26,56	23,99	23,99	26,75	203K	61
02/12/2025	7,65%	1,74	24,48	23,32	22,93	25,87	732K	144
01/12/2025	-7,56%	-1,86	22,74	22,50	20,98	23,02	584K	135
28/11/2025	16,86%	3,55	24,60	21,92	21,50	24,60	66K	32
27/11/2025	-0,71%	-0,15	21,05	21,05	21,05	21,92	50K	16
26/11/2025	0,00%	0,00	21,20	21,20	21,19	21,21	11K	11
25/11/2025	3,01%	0,62	21,20	19,01	19,00	21,57	10K	16
24/11/2025	-3,15%	-0,67	20,58	21,00	20,45	22,74	42K	34
21/11/2025	0,19%	0,04	21,25	21,11	19,46	21,25	100K	68
19/11/2025	0,38%	0,08	21,21	22,58	21,04	22,58	48K	29
18/11/2025	-0,89%	-0,19	21,13	21,41	20,93	21,41	13K	15
17/11/2025	-2,91%	-0,64	21,32	21,82	21,32	22,17	88K	35
14/11/2025	-2,40%	-0,54	21,96	22,66	21,91	24,99	164K	67
13/11/2025	-6,56%	-1,58	22,50	24,08	22,50	24,09	92K	28
12/11/2025	1,26%	0,30	24,08	24,54	22,97	24,54	48K	19
11/11/2025	3,21%	0,74	23,78	25,90	22,55	25,90	418K	162
10/11/2025	2,95%	0,66	23,04	22,58	22,58	25,25	323K	31
07/11/2025	1,40%	0,31	22,38	22,61	21,32	22,61	8K	60
06/11/2025	-1,69%	-0,38	22,07	22,50	21,90	22,66	192K	52
05/11/2025	5,15%	1,10	22,45	21,73	21,38	22,69	179K	47
04/11/2025	-4,35%	-0,97	21,35	23,10	21,35	23,10	468K	185
03/11/2025	-7,15%	-1,72	22,32	23,94	21,99	23,94	681K	166
31/10/2025	0,71%	0,17	24,04	23,87	22,95	24,42	281K	183
30/10/2025	-3,16%	-0,78	23,87	24,55	23,80	24,55	227K	56
29/10/2025	4,76%	1,12	24,65	25,21	23,60	25,21	52K	34
28/10/2025	-1,51%	-0,36	23,53	24,03	23,47	24,10	84K	31
27/10/2025	-1,44%	-0,35	23,89	23,94	23,80	23,97	24K	14
24/10/2025	1,72%	0,41	24,24	24,50	23,83	24,50	44K	14
23/10/2025	1,49%	0,35	23,83	24,31	23,72	24,31	113K	26
22/10/2025	-3,93%	-0,96	23,48	24,44	23,00	24,44	140K	41
21/10/2025	0,49%	0,12	24,44	24,08	23,79	24,45	187K	39
20/10/2025	3,93%	0,92	24,32	24,37	24,27	24,55	51K	13
17/10/2025	-5,30%	-1,31	23,40	26,69	22,80	26,69	575K	142
16/10/2025	-7,63%	-2,04	24,71	27,99	24,70	31,90	268K	107
15/10/2025	0,07%	0,02	26,75	26,27	26,27	27,61	29K	13
14/10/2025	1,83%	0,48	26,73	25,85	24,97	27,46	198K	54
13/10/2025	0,46%	0,12	26,25	27,99	25,00	27,99	82K	16
10/10/2025	0,04%	0,01	26,13	26,10	25,91	27,39	971K	95
09/10/2025	3,45%	0,87	26,12	26,00	25,32	26,12	46K	45
08/10/2025	-0,71%	-0,18	25,25	25,40	24,70	25,40	73K	14
07/10/2025	-5,81%	-1,57	25,43	29,00	25,00	29,00	66K	26
06/10/2025	-2,07%	-0,57	27,00	27,85	25,07	27,85	216K	44
03/10/2025	22,21%	5,01	27,57	22,90	22,90	27,57	62K	20
02/10/2025	5,87%	1,25	22,56	21,88	21,77	22,82	331K	911
01/10/2025	3,45%	0,71	21,31	20,63	20,63	21,45	27K	10
30/09/2025	-2,69%	-0,57	20,60	21,17	20,44	21,17	175K	39
29/09/2025	0,33%	0,07	21,17	21,00	21,00	21,22	48K	13
26/09/2025	-0,94%	-0,20	21,10	21,81	20,80	21,81	190K	685
25/09/2025	-4,10%	-0,91	21,30	21,15	20,99	21,49	70K	74
24/09/2025	-1,07%	-0,24	22,21	22,49	22,20	22,49	3K	5
23/09/2025	1,17%	0,26	22,45	22,49	21,97	22,49	122K	19
22/09/2025	3,45%	0,74	22,19	21,60	21,50	22,24	153K	44
19/09/2025	5,87%	1,19	21,45	21,93	20,35	21,93	19K	18
18/09/2025	3,26%	0,64	20,26	20,37	20,25	20,49	30K	38
17/09/2025	-3,30%	-0,67	19,62	20,20	19,48	20,22	234K	76
16/09/2025	-2,22%	-0,46	20,29	20,46	20,08	20,46	109K	24
15/09/2025	-2,49%	-0,53	20,75	21,20	20,39	21,97	98K	30
12/09/2025	0,90%	0,19	21,28	20,95	20,81	21,46	29K	19
11/09/2025	4,56%	0,92	21,09	20,31	20,24	21,34	169K	40
10/09/2025	-2,37%	-0,49	20,17	20,50	20,12	22,19	392K	1.500
09/09/2025	-0,72%	-0,15	20,66	20,81	20,50	21,10	200K	46
08/09/2025	-2,85%	-0,61	20,81	21,42	20,59	21,42	125K	34
05/09/2025	1,09%	0,23	21,42	21,72	21,21	21,72	26K	14
04/09/2025	-2,93%	-0,64	21,19	21,84	21,06	22,57	80K	31
03/09/2025	-0,77%	-0,17	21,83	22,00	21,56	22,30	218K	1.198
02/09/2025	-0,86%	-0,19	22,00	21,66	20,09	22,00	230K	114
01/09/2025	-3,52%	-0,81	22,19	22,84	22,00	22,90	33K	107
29/08/2025	-	-	23,00	21,75	21,25	23,19	222K	86

Date,Open,High,Low,Close,Volume
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
12-Jan-26,25.27,25.28,24.00,24.85,111551
09-Jan-26,24.00,25.08,24.00,25.03,39901
08-Jan-26,24.70,24.85,24.00,24.00,113152
07-Jan-26,25.05,25.20,24.22,24.70,33374
06-Jan-26,24.52,25.58,23.91,24.57,167841
05-Jan-26,24.50,24.82,23.15,24.52,124811
02-Jan-26,23.00,23.07,22.27,22.61,60678
30-Dec-25,25.00,25.59,21.95,21.95,829392
29-Dec-25,24.29,24.90,22.00,24.90,145868
26-Dec-25,25.05,27.32,23.25,24.04,364535
23-Dec-25,29.00,29.05,24.80,24.80,1010136
22-Dec-25,28.57,29.33,28.00,28.79,176540
19-Dec-25,28.64,30.00,26.04,27.77,2240435
18-Dec-25,27.69,29.33,26.70,27.58,1591150
17-Dec-25,27.74,27.74,25.75,27.19,475519
16-Dec-25,26.51,27.79,26.00,26.00,889835
15-Dec-25,27.79,27.79,25.31,25.83,254880
12-Dec-25,25.90,27.20,25.76,27.20,314301
11-Dec-25,29.18,29.18,25.39,25.90,300669
10-Dec-25,28.45,30.08,26.44,26.90,683989
09-Dec-25,27.89,27.89,25.76,27.36,380013
08-Dec-25,27.00,27.40,26.50,27.40,163218
05-Dec-25,28.48,28.50,25.79,27.32,802743
04-Dec-25,26.50,27.59,26.50,27.44,348374
03-Dec-25,23.99,26.75,23.99,26.56,203031
02-Dec-25,23.32,25.87,22.93,24.48,732337
01-Dec-25,22.50,23.02,20.98,22.74,583632
28-Nov-25,21.92,24.60,21.50,24.60,66109
27-Nov-25,21.05,21.92,21.05,21.05,49987
26-Nov-25,21.20,21.21,21.19,21.20,11066
25-Nov-25,19.01,21.57,19.00,21.20,10169
24-Nov-25,21.00,22.74,20.45,20.58,41965
21-Nov-25,21.11,21.25,19.46,21.25,100304
19-Nov-25,22.58,22.58,21.04,21.21,47819
18-Nov-25,21.41,21.41,20.93,21.13,12552
17-Nov-25,21.82,22.17,21.32,21.32,87822
14-Nov-25,22.66,24.99,21.91,21.96,164255
13-Nov-25,24.08,24.09,22.50,22.50,91550
12-Nov-25,24.54,24.54,22.97,24.08,47809
11-Nov-25,25.90,25.90,22.55,23.78,417563
10-Nov-25,22.58,25.25,22.58,23.04,323259
07-Nov-25,22.61,22.61,21.32,22.38,8466
06-Nov-25,22.50,22.66,21.90,22.07,192359
05-Nov-25,21.73,22.69,21.38,22.45,179417
04-Nov-25,23.10,23.10,21.35,21.35,468499
03-Nov-25,23.94,23.94,21.99,22.32,681201
31-Oct-25,23.87,24.42,22.95,24.04,280637
30-Oct-25,24.55,24.55,23.80,23.87,227171
29-Oct-25,25.21,25.21,23.60,24.65,51898
28-Oct-25,24.03,24.10,23.47,23.53,83899
27-Oct-25,23.94,23.97,23.80,23.89,24114
24-Oct-25,24.50,24.50,23.83,24.24,43826
23-Oct-25,24.31,24.31,23.72,23.83,112923
22-Oct-25,24.44,24.44,23.00,23.48,139591
21-Oct-25,24.08,24.45,23.79,24.44,187130
20-Oct-25,24.37,24.55,24.27,24.32,50712
17-Oct-25,26.69,26.69,22.80,23.40,575201
16-Oct-25,27.99,31.90,24.70,24.71,267604
15-Oct-25,26.27,27.61,26.27,26.75,28688
14-Oct-25,25.85,27.46,24.97,26.73,197574
13-Oct-25,27.99,27.99,25.00,26.25,82252
10-Oct-25,26.10,27.39,25.91,26.13,971007
09-Oct-25,26.00,26.12,25.32,26.12,45885
08-Oct-25,25.40,25.40,24.70,25.25,72738
07-Oct-25,29.00,29.00,25.00,25.43,66416
06-Oct-25,27.85,27.85,25.07,27.00,215582
03-Oct-25,22.90,27.57,22.90,27.57,61989
02-Oct-25,21.88,22.82,21.77,22.56,330568
01-Oct-25,20.63,21.45,20.63,21.31,27183
30-Sep-25,21.17,21.17,20.44,20.60,175027
29-Sep-25,21.00,21.22,21.00,21.17,48471
26-Sep-25,21.81,21.81,20.80,21.10,189893
25-Sep-25,21.15,21.49,20.99,21.30,70279
24-Sep-25,22.49,22.49,22.20,22.21,3331
23-Sep-25,22.49,22.49,21.97,22.45,122494
22-Sep-25,21.60,22.24,21.50,22.19,152687
19-Sep-25,21.93,21.93,20.35,21.45,18888
18-Sep-25,20.37,20.49,20.25,20.26,29701
17-Sep-25,20.20,20.22,19.48,19.62,234016
16-Sep-25,20.46,20.46,20.08,20.29,108807
15-Sep-25,21.20,21.97,20.39,20.75,98393
12-Sep-25,20.95,21.46,20.81,21.28,28665
11-Sep-25,20.31,21.34,20.24,21.09,169440
10-Sep-25,20.50,22.19,20.12,20.17,392298
09-Sep-25,20.81,21.10,20.50,20.66,199829
08-Sep-25,21.42,21.42,20.59,20.81,124990
05-Sep-25,21.72,21.72,21.21,21.42,25793
04-Sep-25,21.84,22.57,21.06,21.19,79916
03-Sep-25,22.00,22.30,21.56,21.83,218438
02-Sep-25,21.66,22.00,20.09,22.00,229913
01-Sep-25,22.84,22.90,22.00,22.19,33338
29-Aug-25,21.75,23.19,21.25,23.00,222500

*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