Cotação atual, histórico e gráfico do papel: J1EG34

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 J1EG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/01/2025	2,28%	9,30	417,30	417,30	417,30	417,30	417	1
15/01/2025	0,00%	0,00	408,00	408,00	408,00	408,00	408	1
14/01/2025	-1,24%	-5,14	408,00	408,00	408,00	408,00	408	1
19/12/2024	-0,72%	-3,01	413,14	413,28	412,10	413,28	578K	5
18/12/2024	4,78%	19,00	416,15	416,15	416,15	416,15	60K	1
22/11/2024	2,57%	9,95	397,15	397,41	397,15	397,41	42K	2
19/11/2024	-3,73%	-15,01	387,20	386,60	386,60	387,40	414K	15

05/08/2024	-2,68%	-11,07	402,21	402,21	402,21	402,21	41K	1
01/08/2024	-0,47%	-1,95	413,28	407,95	407,95	414,51	787K	13
30/07/2024	0,30%	1,23	415,23	415,23	415,23	415,23	623K	3
26/07/2024	5,57%	21,84	414,00	429,27	414,00	429,27	843	2
28/06/2024	7,17%	26,23	392,16	392,16	392,16	392,16	20K	1
06/06/2024	0,64%	2,33	365,93	365,93	365,93	365,93	7K	1
04/06/2024	0,96%	3,45	363,60	362,43	362,05	363,60	36K	23
17/05/2024	-1,68%	-6,15	360,15	360,15	360,15	360,15	11K	1
10/04/2024	-1,27%	-4,70	366,30	367,00	366,30	367,12	238K	5
08/04/2024	-1,78%	-6,72	371,00	371,00	371,00	371,00	24K	2
02/04/2024	2,99%	10,97	377,72	379,30	377,72	379,30	45K	55
11/03/2024	0,16%	0,60	366,75	366,75	366,75	366,75	51K	1
07/03/2024	0,15%	0,55	366,15	366,15	366,15	366,15	37K	1
04/03/2024	3,13%	11,09	365,60	365,31	365,31	365,60	102K	2
06/02/2024	11,12%	35,47	354,51	349,57	349,57	354,51	7K	2
12/01/2024	3,54%	10,90	319,04	319,04	319,04	319,04	319	1
08/01/2024	0,00%	0,00	308,14	308,14	308,14	308,14	308	1
05/01/2024	-1,68%	-5,27	308,14	307,52	306,59	308,45	54K	175
19/12/2023	1,30%	4,03	313,41	308,45	308,14	313,41	12K	39
18/12/2023	-2,93%	-9,34	309,38	309,69	308,76	309,69	58K	188
12/12/2023	1,12%	3,52	318,72	318,72	318,72	318,72	6K	1
08/12/2023	-1,79%	-5,76	315,20	315,40	314,24	316,48	7K	15
04/12/2023	1,11%	3,52	320,96	320,96	320,96	320,96	320	1
01/12/2023	1,49%	4,65	317,44	315,58	315,58	317,44	633	2
30/11/2023	1,23%	3,79	312,79	312,79	312,79	312,79	312	1
29/11/2023	0,68%	2,10	309,00	309,00	309,00	309,00	618	1
22/11/2023	-7,52%	-24,94	306,90	306,00	303,80	306,90	1K	4
17/11/2023	-1,32%	-4,43	331,84	328,96	328,96	331,84	3K	8
16/11/2023	0,00%	0,00	336,27	336,27	336,27	336,27	336	1
14/11/2023	2,00%	6,60	336,27	333,00	333,00	336,27	669	2
10/11/2023	1,63%	5,28	329,67	326,37	326,37	329,67	984	3
09/11/2023	-1,31%	-4,29	324,39	324,39	324,39	324,39	2K	1
03/11/2023	1,54%	5,00	328,68	332,97	328,68	332,97	66K	16
01/11/2023	-4,07%	-13,72	323,68	327,76	321,30	328,10	12K	31
31/10/2023	2,04%	6,74	337,40	335,61	335,61	337,40	1K	2
30/10/2023	-1,57%	-5,28	330,66	328,68	328,68	330,66	659	2
26/10/2023	0,79%	2,64	335,94	338,25	335,94	338,25	63K	93
24/10/2023	-5,53%	-19,50	333,30	333,30	333,30	333,30	333	1
17/10/2023	0,80%	2,80	352,80	352,10	349,97	352,80	4K	5
16/10/2023	0,00%	0,00	350,00	351,75	349,65	352,88	50K	141
13/10/2023	-2,25%	-8,05	350,00	350,00	350,00	350,00	350	1
09/10/2023	-0,13%	-0,45	358,05	358,05	357,70	366,23	20K	54
06/10/2023	14,10%	44,30	358,50	358,50	358,50	358,50	4K	1
07/08/2023	3,39%	10,30	314,20	314,20	314,20	314,20	314	1
26/07/2023	-10,99%	-37,52	303,90	303,90	303,90	303,90	303	1
12/07/2022	-0,11%	-0,38	341,42	341,42	341,42	341,42	682	1
14/04/2022	-4,29%	-15,32	341,80	356,69	341,80	356,69	1K	3
19/01/2022	-3,87%	-14,36	357,12	357,12	357,12	357,12	357	1
14/01/2022	11,40%	38,01	371,48	371,48	371,48	371,48	371	1
05/07/2021	0,05%	0,17	333,47	333,47	333,47	333,47	5K	1
30/06/2021	-7,94%	-28,76	333,30	333,30	333,30	333,30	100K	1
18/05/2021	-0,94%	-3,44	362,06	365,50	362,06	365,50	17K	2
17/05/2021	-2,92%	-11,00	365,50	365,50	365,50	365,50	731	1
10/05/2021	4,58%	16,50	376,50	380,20	376,50	382,64	180K	35
29/04/2021	-3,23%	-12,00	360,00	360,00	360,00	360,00	49K	1
27/04/2021	0,49%	1,80	372,00	372,00	372,00	372,00	372	1
26/04/2021	-0,04%	-0,16	370,20	370,20	370,20	370,20	19K	1
19/04/2021	0,64%	2,36	370,36	372,00	370,36	372,00	148K	7
08/04/2021	0,88%	3,20	368,00	368,00	368,00	368,00	18K	1
31/03/2021	0,00%	0,00	364,80	364,80	364,80	364,80	364	1
30/03/2021	-0,41%	-1,50	364,80	370,20	364,80	370,20	58K	7
29/03/2021	0,41%	1,50	366,30	366,30	366,30	366,30	1K	1
26/03/2021	1,45%	5,20	364,80	360,00	360,00	364,80	1K	2
25/03/2021	-	-	359,60	359,60	359,60	359,60	359	1

Date,Open,High,Low,Close,Volume
24-Jan-25,417.30,417.30,417.30,417.30,417
15-Jan-25,408.00,408.00,408.00,408.00,408
14-Jan-25,408.00,408.00,408.00,408.00,408
19-Dec-24,413.28,413.28,412.10,413.14,578075
18-Dec-24,416.15,416.15,416.15,416.15,60341
22-Nov-24,397.41,397.41,397.15,397.15,41715
19-Nov-24,386.60,387.40,386.60,387.20,414082
05-Aug-24,402.21,402.21,402.21,402.21,40623
01-Aug-24,407.95,414.51,407.95,413.28,786590
30-Jul-24,415.23,415.23,415.23,415.23,622845
26-Jul-24,429.27,429.27,414.00,414.00,843
28-Jun-24,392.16,392.16,392.16,392.16,19608
06-Jun-24,365.93,365.93,365.93,365.93,7318
04-Jun-24,362.43,363.60,362.05,363.60,35903
17-May-24,360.15,360.15,360.15,360.15,10804
10-Apr-24,367.00,367.12,366.30,366.30,238449
08-Apr-24,371.00,371.00,371.00,371.00,24115
02-Apr-24,379.30,379.30,377.72,377.72,45070
11-Mar-24,366.75,366.75,366.75,366.75,51345
07-Mar-24,366.15,366.15,366.15,366.15,36615
04-Mar-24,365.31,365.60,365.31,365.60,102324
06-Feb-24,349.57,354.51,349.57,354.51,7040
12-Jan-24,319.04,319.04,319.04,319.04,319
08-Jan-24,308.14,308.14,308.14,308.14,308
05-Jan-24,307.52,308.45,306.59,308.14,53856
19-Dec-23,308.45,313.41,308.14,313.41,12109
18-Dec-23,309.69,309.69,308.76,309.38,58144
12-Dec-23,318.72,318.72,318.72,318.72,6374
08-Dec-23,315.40,316.48,314.24,315.20,6931
04-Dec-23,320.96,320.96,320.96,320.96,320
01-Dec-23,315.58,317.44,315.58,317.44,633
30-Nov-23,312.79,312.79,312.79,312.79,312
29-Nov-23,309.00,309.00,309.00,309.00,618
22-Nov-23,306.00,306.90,303.80,306.90,1222
17-Nov-23,328.96,331.84,328.96,331.84,2645
16-Nov-23,336.27,336.27,336.27,336.27,336
14-Nov-23,333.00,336.27,333.00,336.27,669
10-Nov-23,326.37,329.67,326.37,329.67,984
09-Nov-23,324.39,324.39,324.39,324.39,1621
03-Nov-23,332.97,332.97,328.68,328.68,65748
01-Nov-23,327.76,328.10,321.30,323.68,11675
31-Oct-23,335.61,337.40,335.61,337.40,1347
30-Oct-23,328.68,330.66,328.68,330.66,659
26-Oct-23,338.25,338.25,335.94,335.94,62974
24-Oct-23,333.30,333.30,333.30,333.30,333
17-Oct-23,352.10,352.80,349.97,352.80,4204
16-Oct-23,351.75,352.88,349.65,350.00,49501
13-Oct-23,350.00,350.00,350.00,350.00,350
09-Oct-23,358.05,366.23,357.70,358.05,19562
06-Oct-23,358.50,358.50,358.50,358.50,3585
07-Aug-23,314.20,314.20,314.20,314.20,314
26-Jul-23,303.90,303.90,303.90,303.90,303
12-Jul-22,341.42,341.42,341.42,341.42,682
14-Apr-22,356.69,356.69,341.80,341.80,1396
19-Jan-22,357.12,357.12,357.12,357.12,357
14-Jan-22,371.48,371.48,371.48,371.48,371
05-Jul-21,333.47,333.47,333.47,333.47,5002
30-Jun-21,333.30,333.30,333.30,333.30,99990
18-May-21,365.50,365.50,362.06,362.06,17389
17-May-21,365.50,365.50,365.50,365.50,731
10-May-21,380.20,382.64,376.50,376.50,179938
29-Apr-21,360.00,360.00,360.00,360.00,48600
27-Apr-21,372.00,372.00,372.00,372.00,372
26-Apr-21,370.20,370.20,370.20,370.20,18510
19-Apr-21,372.00,372.00,370.36,370.36,148139
08-Apr-21,368.00,368.00,368.00,368.00,18400
31-Mar-21,364.80,364.80,364.80,364.80,364
30-Mar-21,370.20,370.20,364.80,364.80,57647
29-Mar-21,366.30,366.30,366.30,366.30,1098
26-Mar-21,360.00,364.80,360.00,364.80,1454
25-Mar-21,359.60,359.60,359.60,359.60,359

*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: J1EG34