ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: EVTC31

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
24/03/202517,38%31,65213,71207,02205,54214,0017K19
21/03/2025-10,81%-22,06182,06207,00182,06210,6025K24
20/03/2025-2,42%-5,07204,12208,00204,02216,0022K50
19/03/20251,01%2,09209,19207,10207,10211,0611K14
18/03/2025-1,65%-3,47207,10208,70207,07210,5815K17
17/03/20251,89%3,90210,57206,67206,67210,5713K18
14/03/20250,19%0,39206,67206,00201,00206,6710K19
13/03/20250,11%0,23206,28205,04200,08206,7915K27
12/03/2025-1,46%-3,05206,05204,91204,84209,109K17
11/03/2025-2,36%-5,05209,10214,15207,90214,1520K38
10/03/20250,24%0,51214,15212,78210,87214,8512K16
07/03/20253,51%7,24213,64206,40206,40215,0010K19
06/03/2025-0,94%-1,95206,40209,00206,40218,0042K31
05/03/2025-5,30%-11,65208,35212,00208,35212,005K10
28/02/20250,00%0,00220,00210,00207,00220,0016K18
27/02/202520,99%38,17220,00181,83181,00220,0092K46
26/02/2025-3,14%-5,89181,83187,01181,83188,1032K26
25/02/2025-1,14%-2,16187,72188,00186,01191,927K19
24/02/20250,71%1,33189,88187,00186,00192,6618K29
21/02/2025-1,52%-2,91188,55190,00187,00191,4614K20
20/02/2025-1,50%-2,92191,46190,01189,15204,0918K17
19/02/2025-0,83%-1,62194,38194,01192,21194,6616K16
18/02/20252,39%4,58196,00190,00189,00196,0034K22
17/02/2025-0,30%-0,58191,42192,00191,42194,307K14
14/02/2025-0,52%-1,00192,00192,99190,45194,3012K17
13/02/20252,04%3,85193,00189,15189,15193,009K20
12/02/2025-1,15%-2,21189,15188,00188,00189,1521K11
11/02/2025-0,32%-0,61191,36188,03188,02192,009K14
10/02/2025-2,10%-4,11191,97185,01184,01192,0012K17
07/02/20255,29%9,86196,08186,22184,30196,0811K24
06/02/2025-1,62%-3,06186,22188,00186,22189,284K14
05/02/20252,31%4,28189,28186,01186,01191,0043K15
04/02/2025-1,12%-2,10185,00187,01184,81187,6118K49
03/02/2025-0,72%-1,35187,10188,45184,68188,4521K14
31/01/20251,00%1,87188,45186,58186,58189,0051K21
30/01/2025-0,22%-0,42186,58187,00185,01192,0061K19
29/01/2025-2,19%-4,19187,00191,19186,00191,1949K26
28/01/2025-0,88%-1,69191,19196,00190,64197,0053K37
27/01/20251,45%2,76192,88188,00186,00195,0010K18
24/01/2025-0,11%-0,21190,12185,01185,01190,197K12
23/01/2025-0,20%-0,38190,33190,71187,88190,7127K13
22/01/2025-0,61%-1,17190,71191,00189,52191,0015K16
21/01/2025-1,14%-2,22191,88188,00188,00196,416K15
20/01/2025-0,60%-1,17194,10196,07182,00196,2113K21
17/01/2025-1,29%-2,55195,27197,82195,27198,7215K16
16/01/20250,89%1,74197,82192,00191,00198,0016K16
15/01/20250,04%0,08196,08189,00189,00198,165K14
14/01/20251,18%2,29196,00193,71189,00196,0019K26
13/01/20250,62%1,19193,71189,40184,00194,0021K35
10/01/2025-4,39%-8,84192,52199,00192,52201,0145K26
09/01/20250,07%0,15201,36203,49201,36203,496K12
08/01/2025-2,36%-4,86201,21205,00201,20207,0017K16
07/01/2025-0,78%-1,62206,07202,00202,00207,6739K19
06/01/2025-2,02%-4,29207,69207,74206,01212,3716K24
03/01/20250,45%0,96211,98209,00206,00212,006K15
02/01/2025-0,86%-1,83211,02210,00205,00214,0034K37
30/12/2024-1,00%-2,15212,85205,00205,00214,5710K12
27/12/2024-0,05%-0,10215,00213,00210,00217,0917K22
26/12/20244,30%8,87215,10206,24206,24215,1079K26
23/12/2024-0,40%-0,82206,23204,00203,00206,2314K17
20/12/2024-0,21%-0,43207,05209,97195,00209,9740K25
19/12/2024-3,11%-6,66207,48205,00202,00209,0042K33
18/12/20241,43%3,01214,14210,00206,00219,0016K23
17/12/2024-0,46%-0,97211,13211,00205,01217,0534K24
16/12/20242,02%4,20212,10206,01206,01212,5223K23
13/12/2024-2,33%-4,95207,90210,00206,64213,3621K20
12/12/2024-1,20%-2,58212,85215,00205,01215,0023K17
11/12/20240,20%0,43215,43214,00213,00215,8641K27
10/12/2024-0,81%-1,76215,00216,00209,01216,7645K30
09/12/20241,39%2,98216,76212,00211,00217,739K18
06/12/20240,84%1,78213,78207,00203,00214,6239K17
05/12/2024-1,86%-4,01212,00209,00207,01220,001M2.551
04/12/2024-0,22%-0,47216,01215,00212,00216,01897K1.090
03/12/2024-0,70%-1,53216,48215,00212,00218,01225K171
02/12/20241,87%4,01218,01214,00210,00218,0113K24
29/11/20241,25%2,65214,00211,35200,00218,0039K24
28/11/2024-1,15%-2,45211,35212,01211,35214,9512K13
27/11/20243,33%6,90213,80204,01204,01213,8021K24
26/11/2024-3,79%-8,14206,90209,01206,83209,9230K21
25/11/20242,40%5,04215,04210,00206,00215,0426K26
22/11/2024-0,19%-0,40210,00210,39210,00213,0913K16
21/11/20242,53%5,20210,40201,09201,09210,5030K31
19/11/20244,48%8,80205,20195,01195,01205,2022K19
18/11/2024-1,03%-2,04196,40204,18196,00204,1835K15
14/11/2024-2,81%-5,74198,44202,00197,62202,3819K25
13/11/2024-0,60%-1,23204,18201,30200,00207,8720K29
12/11/2024-0,20%-0,41205,41195,00195,00207,8724K28
11/11/20241,49%3,02205,82199,00198,01208,0027K30
08/11/20241,81%3,60202,80201,38197,00205,0030K31
07/11/20243,19%6,16199,20192,00188,00202,0027K26
06/11/20243,04%5,70193,04191,00185,44199,0022K24
05/11/2024-1,60%-3,04187,34183,00183,00190,3829K18
04/11/2024-0,20%-0,38190,38184,00180,00190,3815K33
01/11/20240,70%1,32190,76190,38189,62191,525K12
31/10/20242,40%4,44189,44189,00187,22190,00256K29
30/10/2024-1,57%-2,96185,00186,00182,78189,0021K27
29/10/20240,99%1,85187,96184,63184,63187,969K11
28/10/20240,60%1,11186,11185,00184,89188,6324K23
25/10/20240,82%1,50185,00183,55181,30186,009K19
24/10/2024-1,42%-2,65183,50184,01183,50185,421K6
23/10/2024-0,03%-0,05186,15183,51183,51186,1510K13
22/10/2024-1,21%-2,28186,20186,00184,00186,584K11
21/10/2024-0,40%-0,76188,48184,00184,00189,7418K33
18/10/20240,13%0,24189,24189,00187,34189,508K16
17/10/2024-0,33%-0,62189,00185,82185,82189,499K12
16/10/20240,68%1,29189,62187,00186,00191,005K20
15/10/20242,41%4,44188,33183,89183,01191,6637K23
14/10/2024-1,19%-2,22183,89186,00178,71186,1126K24
11/10/20241,41%2,59186,11185,08185,08187,2225K19
10/10/2024-0,40%-0,74183,52180,57180,19184,0012K20
09/10/20241,84%3,33184,26177,36177,36187,2248K15
08/10/20240,52%0,93180,93180,01180,01184,7527K28
07/10/2024-2,70%-5,00180,00181,00180,00186,0067K38
04/10/20241,21%2,22185,00181,00181,00187,8217K66
03/10/20240,00%0,00182,78183,55182,04183,557K9
02/10/2024-0,60%-1,11182,78175,01175,01183,8928K20
01/10/2024-0,20%-0,37183,89186,11181,72186,1118K19
30/09/20241,15%2,10184,26183,21183,21185,4521K17
27/09/20241,61%2,88182,16184,99177,02184,9910K17
26/09/20240,74%1,31179,28177,97175,68182,1623K80
25/09/2024-2,43%-4,44177,97182,41177,70182,419K10
24/09/2024-2,37%-4,43182,41181,30181,30183,6018K12
23/09/20244,77%8,50186,84174,85174,85186,847K18
20/09/2024-2,82%-5,18178,34183,00178,34185,7915K35
19/09/20241,22%2,22183,52181,30181,30185,3714K19
18/09/2024-2,58%-4,81181,30184,13181,30186,1525K27
17/09/20240,20%0,37186,11170,01170,01189,4920K20
16/09/20240,80%1,48185,74183,00183,00185,7423K13
13/09/2024-1,19%-2,22184,26184,24184,24186,8512K30
12/09/20240,80%1,48186,48186,41183,52186,4812K9
11/09/2024-0,98%-1,84185,00182,41181,67186,8526K17
10/09/20243,86%6,94186,84181,60180,36186,8493K40
09/09/20241,07%1,90179,90175,02175,02179,9018K18
06/09/2024--178,00175,32175,32180,7215K20


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar