Cotação atual, histórico e gráfico do papel: X1EL34

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 X1EL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
19/11/2024	24,38%	39,20	200,00	200,00	200,00	200,00	400	1
15/08/2024	12,16%	17,43	160,80	160,80	160,80	160,80	160	1
20/06/2024	-0,89%	-1,29	143,37	143,37	143,37	143,37	143	1
14/06/2024	-4,83%	-7,34	144,66	150,52	144,66	150,52	295	2
15/12/2023	6,65%	9,48	152,00	152,00	152,00	152,00	152	1
13/09/2023	-0,20%	-0,29	142,52	142,52	142,52	142,52	142	1
12/09/2023	1,20%	1,69	142,81	142,81	142,81	142,81	142	1

11/09/2023	-0,40%	-0,56	141,12	141,12	141,12	141,12	40K	1
08/09/2023	1,20%	1,68	141,68	141,68	141,68	141,68	141	1
23/08/2023	-3,67%	-5,34	140,00	140,00	140,00	140,00	280	1
15/08/2023	-5,97%	-9,22	145,34	145,34	145,34	145,34	145	1
09/06/2023	-2,91%	-4,64	154,56	154,56	154,56	154,56	154	1
07/06/2023	1,76%	2,75	159,20	157,60	157,60	159,20	316	2
06/06/2023	-12,05%	-21,43	156,45	155,00	155,00	156,45	467	3
10/04/2023	7,43%	12,30	177,88	177,88	177,88	177,88	10K	1
07/03/2023	-3,16%	-5,40	165,58	166,91	165,58	166,91	140K	5
24/02/2023	-1,00%	-1,72	170,98	170,98	170,98	170,98	170	1
02/02/2023	-9,67%	-18,48	172,70	174,95	172,70	174,95	53K	7
17/01/2023	0,00%	0,00	191,18	191,18	191,18	191,18	191	1
04/01/2023	5,48%	9,93	191,18	191,50	191,18	191,50	38K	3
30/11/2022	-6,75%	-13,12	181,25	165,37	165,37	181,25	346	2
02/08/2022	2,92%	5,51	194,37	193,04	192,85	194,56	104K	124
01/08/2022	1,77%	3,28	188,86	186,77	186,77	189,81	26K	99
28/07/2022	1,22%	2,23	185,58	186,30	185,04	186,66	124K	130
27/07/2022	-2,13%	-3,99	183,35	185,06	182,78	185,25	35K	141
26/07/2022	1,05%	1,94	187,34	186,96	186,96	188,86	10K	55
21/07/2022	0,04%	0,07	185,40	185,40	185,40	185,40	3K	1
20/07/2022	-0,93%	-1,74	185,33	186,99	184,53	187,33	73K	112
18/07/2022	-0,88%	-1,66	187,07	185,19	184,49	187,36	55K	106
15/07/2022	0,44%	0,82	188,73	188,53	188,02	189,31	31K	45
14/07/2022	0,82%	1,52	187,91	187,40	185,82	187,91	56K	118
13/07/2022	0,32%	0,60	186,39	186,20	184,87	187,72	375K	319
11/07/2022	-3,47%	-6,68	185,79	185,79	185,79	185,79	185	1
06/07/2022	2,82%	5,27	192,47	191,14	191,14	193,42	14K	71
01/07/2022	7,01%	12,27	187,20	187,20	187,20	187,20	187	1
23/06/2022	4,06%	6,83	174,93	171,64	171,36	175,40	24K	91
21/06/2022	2,50%	4,10	168,10	165,92	163,84	168,10	37K	223
20/06/2022	0,49%	0,80	164,00	164,00	164,00	164,00	12K	1
17/06/2022	-2,04%	-3,40	163,20	166,65	162,31	166,65	47K	278
15/06/2022	-2,39%	-4,08	166,60	170,85	166,55	170,85	43K	173
14/06/2022	-3,14%	-5,54	170,68	149,81	149,81	173,88	44K	72
13/06/2022	-1,84%	-3,30	176,22	179,26	175,86	179,26	5K	28
10/06/2022	1,25%	2,21	179,52	178,20	176,90	179,69	20K	49
09/06/2022	-1,20%	-2,15	177,31	177,31	177,31	177,31	443K	5
08/06/2022	-2,16%	-3,96	179,46	180,72	177,78	180,90	57K	183
07/06/2022	1,90%	3,42	183,42	183,24	181,96	183,98	112K	327
06/06/2022	0,20%	0,36	180,00	179,15	178,38	180,00	27K	66
03/06/2022	-0,89%	-1,62	179,64	180,90	178,91	181,26	48K	113
02/06/2022	0,90%	1,62	181,26	177,84	177,84	181,44	75K	149
01/06/2022	0,80%	1,43	179,64	179,64	179,64	179,64	1K	1
31/05/2022	-1,49%	-2,69	178,21	178,21	178,21	178,21	446K	4
27/05/2022	0,76%	1,37	180,90	180,72	180,18	181,80	38K	67
26/05/2022	-0,86%	-1,55	179,53	180,66	179,38	180,68	7K	37
20/05/2022	-3,53%	-6,63	181,08	181,08	181,08	181,08	362	1
18/05/2022	0,67%	1,25	187,71	187,91	186,95	188,55	16K	87
17/05/2022	-1,57%	-2,97	186,46	186,75	186,00	186,86	7K	36
16/05/2022	0,71%	1,33	189,43	190,95	189,43	190,95	11K	59
13/05/2022	1,95%	3,60	188,10	187,15	186,96	188,10	14K	45
06/05/2022	1,08%	1,98	184,50	183,94	183,42	185,40	464K	33
05/05/2022	1,10%	1,98	182,52	184,86	182,52	184,86	18K	57
04/05/2022	-1,40%	-2,56	180,54	182,14	179,82	182,70	3K	19
26/04/2022	3,74%	6,60	183,10	184,09	183,10	184,09	468K	19
12/04/2022	-0,05%	-0,08	176,50	176,50	176,50	176,50	176	1
16/03/2022	-2,58%	-4,68	176,58	178,38	174,85	178,38	8K	48
15/03/2022	-1,49%	-2,75	181,26	178,96	178,04	181,44	70K	115
04/02/2022	-1,33%	-2,48	184,01	184,01	184,01	184,01	184	1
21/01/2022	6,36%	11,15	186,49	186,49	186,49	186,49	466K	1
06/01/2022	-0,49%	-0,86	175,34	175,34	175,34	175,34	175	1
10/11/2021	-2,60%	-4,70	176,20	176,20	176,20	176,20	881	1
08/11/2021	0,00%	0,00	180,90	180,90	180,90	180,90	904	1
03/11/2021	0,00%	0,00	180,90	180,90	180,90	180,90	180	1
19/10/2021	1,74%	3,10	180,90	180,90	180,90	180,90	180	1
18/10/2021	0,75%	1,33	177,80	177,80	177,80	177,80	889	1
13/10/2021	3,60%	6,13	176,47	177,15	176,47	177,15	353	2
01/10/2021	0,01%	0,01	170,34	170,34	170,34	170,34	17K	1
27/09/2021	1,48%	2,48	170,33	170,33	170,33	170,33	170	1
22/09/2021	-1,77%	-3,03	167,85	167,11	167,11	167,85	334	2
20/09/2021	0,21%	0,35	170,88	170,88	170,88	170,88	683	1
17/09/2021	-5,92%	-10,73	170,53	172,73	170,53	172,73	960K	114
02/09/2021	1,30%	2,33	181,26	181,26	181,26	181,26	181	1
04/08/2021	-1,58%	-2,87	178,93	178,93	178,93	178,93	161K	1
03/08/2021	3,48%	6,11	181,80	180,79	180,41	181,80	2M	18
28/07/2021	-1,06%	-1,88	175,69	177,65	175,69	178,02	477K	10
16/07/2021	2,29%	3,97	177,57	177,57	177,57	177,57	5K	1
14/07/2021	5,44%	8,96	173,60	173,54	173,54	173,60	434K	6
30/06/2021	-0,10%	-0,16	164,64	164,96	164,64	164,96	84K	2
25/06/2021	-0,48%	-0,80	164,80	164,80	164,80	164,80	2K	1
22/06/2021	-4,66%	-8,10	165,60	166,92	165,60	167,00	4K	5
09/06/2021	-8,67%	-16,49	173,70	172,17	172,17	173,70	345	2
21/05/2021	0,26%	0,49	190,19	189,71	189,71	190,19	152K	13
10/05/2021	0,74%	1,40	189,70	189,70	189,70	189,70	24K	1
06/05/2021	-3,21%	-6,25	188,30	188,70	188,30	190,35	246K	8
13/04/2021	1,00%	1,92	194,55	193,50	193,50	194,55	11K	3
29/03/2021	2,79%	5,23	192,63	192,63	192,63	192,63	6K	1
25/03/2021	7,21%	12,60	187,40	186,20	186,20	187,40	4K	2
22/03/2021	-1,08%	-1,90	174,80	174,70	174,70	174,80	105K	2
15/03/2021	-2,27%	-4,10	176,70	177,89	176,70	177,89	354	2
09/03/2021	5,18%	8,90	180,80	180,40	180,40	180,80	6K	2
05/03/2021	3,93%	6,50	171,90	171,90	171,90	171,90	859	1
17/02/2021	-4,39%	-7,60	165,40	165,39	165,39	165,40	330	2
04/02/2021	-1,11%	-1,95	173,00	170,10	170,10	173,00	343	2
01/02/2021	-2,81%	-5,05	174,95	189,95	174,95	189,95	16K	4
26/01/2021	2,27%	4,00	180,00	180,00	180,00	180,00	180	1
22/01/2021	-1,38%	-2,46	176,00	176,00	176,00	176,00	176	1
11/01/2021	1,19%	2,09	178,46	178,46	178,46	178,46	89K	1
06/01/2021	2,17%	3,74	176,37	176,37	176,37	176,37	88K	2
04/01/2021	1,58%	2,69	172,63	172,63	172,63	172,63	86K	1
29/12/2020	-0,96%	-1,65	169,94	169,94	169,94	169,94	2K	1
28/12/2020	1,92%	3,24	171,59	171,59	171,59	171,59	343	1
21/12/2020	-0,21%	-0,36	168,35	168,35	168,35	168,35	336	1
18/12/2020	0,00%	0,00	168,71	168,71	168,71	168,71	10K	1
17/12/2020	-0,83%	-1,42	168,71	168,71	168,71	168,71	168	1
16/12/2020	0,74%	1,25	170,13	170,12	170,12	170,13	5K	3
15/12/2020	1,03%	1,73	168,88	168,88	168,88	168,88	168	1
14/12/2020	-16,67%	-33,45	167,15	165,96	165,96	168,86	266K	16
16/11/2020	-0,03%	-0,07	200,60	200,60	200,60	200,60	100K	3
21/10/2020	0,03%	0,07	200,67	200,67	200,67	200,67	100K	1
20/10/2020	-0,98%	-1,99	200,60	202,19	200,60	202,19	402	2
08/10/2020	8,78%	16,35	202,59	202,59	202,59	202,59	405	2
04/09/2020	-5,22%	-10,26	186,24	185,62	185,62	186,24	467K	7
07/08/2020	5,13%	9,59	196,50	196,50	196,50	196,50	12K	1
06/08/2020	15,53%	25,12	186,91	187,00	186,80	187,00	406K	15
08/06/2020	-6,26%	-10,81	161,79	161,79	161,79	161,79	16K	2
01/06/2020	1,48%	2,51	172,60	172,60	172,60	172,60	2M	1
28/05/2020	4,48%	7,29	170,09	170,09	170,09	170,09	340K	2
26/05/2020	-3,38%	-5,70	162,80	163,00	162,80	163,00	782K	13
21/05/2020	-1,94%	-3,33	168,50	168,50	168,50	168,50	17K	1
20/05/2020	0,20%	0,35	171,83	171,83	171,83	171,83	344K	1
19/05/2020	-0,67%	-1,16	171,48	171,48	171,48	171,48	17K	1
12/05/2020	-1,15%	-2,01	172,64	173,09	172,64	173,09	811K	2
11/05/2020	-1,72%	-3,06	174,65	174,65	174,65	174,65	349K	2
07/05/2020	3,17%	5,46	177,71	177,71	177,71	177,71	53K	1
04/05/2020	-0,43%	-0,74	172,25	172,25	172,25	172,25	12K	1
30/04/2020	-	-	172,99	172,99	172,99	172,99	2M	1

Date,Open,High,Low,Close,Volume
19-Nov-24,200.00,200.00,200.00,200.00,400
15-Aug-24,160.80,160.80,160.80,160.80,160
20-Jun-24,143.37,143.37,143.37,143.37,143
14-Jun-24,150.52,150.52,144.66,144.66,295
15-Dec-23,152.00,152.00,152.00,152.00,152
13-Sep-23,142.52,142.52,142.52,142.52,142
12-Sep-23,142.81,142.81,142.81,142.81,142
11-Sep-23,141.12,141.12,141.12,141.12,40078
08-Sep-23,141.68,141.68,141.68,141.68,141
23-Aug-23,140.00,140.00,140.00,140.00,280
15-Aug-23,145.34,145.34,145.34,145.34,145
09-Jun-23,154.56,154.56,154.56,154.56,154
07-Jun-23,157.60,159.20,157.60,159.20,316
06-Jun-23,155.00,156.45,155.00,156.45,467
10-Apr-23,177.88,177.88,177.88,177.88,9961
07-Mar-23,166.91,166.91,165.58,165.58,139947
24-Feb-23,170.98,170.98,170.98,170.98,170
02-Feb-23,174.95,174.95,172.70,172.70,52672
17-Jan-23,191.18,191.18,191.18,191.18,191
04-Jan-23,191.50,191.50,191.18,191.18,38268
30-Nov-22,165.37,181.25,165.37,181.25,346
02-Aug-22,193.04,194.56,192.85,194.37,103656
01-Aug-22,186.77,189.81,186.77,188.86,26368
28-Jul-22,186.30,186.66,185.04,185.58,123882
27-Jul-22,185.06,185.25,182.78,183.35,34998
26-Jul-22,186.96,188.86,186.96,187.34,10341
21-Jul-22,185.40,185.40,185.40,185.40,3151
20-Jul-22,186.99,187.33,184.53,185.33,72786
18-Jul-22,185.19,187.36,184.49,187.07,54993
15-Jul-22,188.53,189.31,188.02,188.73,30758
14-Jul-22,187.40,187.91,185.82,187.91,56076
13-Jul-22,186.20,187.72,184.87,186.39,375288
11-Jul-22,185.79,185.79,185.79,185.79,185
06-Jul-22,191.14,193.42,191.14,192.47,13628
01-Jul-22,187.20,187.20,187.20,187.20,187
23-Jun-22,171.64,175.40,171.36,174.93,24327
21-Jun-22,165.92,168.10,163.84,168.10,37020
20-Jun-22,164.00,164.00,164.00,164.00,11972
17-Jun-22,166.65,166.65,162.31,163.20,46748
15-Jun-22,170.85,170.85,166.55,166.60,42874
14-Jun-22,149.81,173.88,149.81,170.68,43872
13-Jun-22,179.26,179.26,175.86,176.22,5475
10-Jun-22,178.20,179.69,176.90,179.52,19809
09-Jun-22,177.31,177.31,177.31,177.31,443275
08-Jun-22,180.72,180.90,177.78,179.46,57230
07-Jun-22,183.24,183.98,181.96,183.42,111661
06-Jun-22,179.15,180.00,178.38,180.00,26669
03-Jun-22,180.90,181.26,178.91,179.64,47921
02-Jun-22,177.84,181.44,177.84,181.26,74756
01-Jun-22,179.64,179.64,179.64,179.64,1437
31-May-22,178.21,178.21,178.21,178.21,445525
27-May-22,180.72,181.80,180.18,180.90,37852
26-May-22,180.66,180.68,179.38,179.53,6657
20-May-22,181.08,181.08,181.08,181.08,362
18-May-22,187.91,188.55,186.95,187.71,16335
17-May-22,186.75,186.86,186.00,186.46,6710
16-May-22,190.95,190.95,189.43,189.43,11212
13-May-22,187.15,188.10,186.96,188.10,14443
06-May-22,183.94,185.40,183.42,184.50,464461
05-May-22,184.86,184.86,182.52,182.52,17833
04-May-22,182.14,182.70,179.82,180.54,3446
26-Apr-22,184.09,184.09,183.10,183.10,467757
12-Apr-22,176.50,176.50,176.50,176.50,176
16-Mar-22,178.38,178.38,174.85,176.58,8471
15-Mar-22,178.96,181.44,178.04,181.26,70439
04-Feb-22,184.01,184.01,184.01,184.01,184
21-Jan-22,186.49,186.49,186.49,186.49,466225
06-Jan-22,175.34,175.34,175.34,175.34,175
10-Nov-21,176.20,176.20,176.20,176.20,881
08-Nov-21,180.90,180.90,180.90,180.90,904
03-Nov-21,180.90,180.90,180.90,180.90,180
19-Oct-21,180.90,180.90,180.90,180.90,180
18-Oct-21,177.80,177.80,177.80,177.80,889
13-Oct-21,177.15,177.15,176.47,176.47,353
01-Oct-21,170.34,170.34,170.34,170.34,17034
27-Sep-21,170.33,170.33,170.33,170.33,170
22-Sep-21,167.11,167.85,167.11,167.85,334
20-Sep-21,170.88,170.88,170.88,170.88,683
17-Sep-21,172.73,172.73,170.53,170.53,960396
02-Sep-21,181.26,181.26,181.26,181.26,181
04-Aug-21,178.93,178.93,178.93,178.93,161037
03-Aug-21,180.79,181.80,180.41,181.80,1810413
28-Jul-21,177.65,178.02,175.69,175.69,476814
16-Jul-21,177.57,177.57,177.57,177.57,5327
14-Jul-21,173.54,173.60,173.54,173.60,434023
30-Jun-21,164.96,164.96,164.64,164.64,84126
25-Jun-21,164.80,164.80,164.80,164.80,1648
22-Jun-21,166.92,167.00,165.60,165.60,4495
09-Jun-21,172.17,173.70,172.17,173.70,345
21-May-21,189.71,190.19,189.71,190.19,151912
10-May-21,189.70,189.70,189.70,189.70,23712
06-May-21,188.70,190.35,188.30,188.30,245835
13-Apr-21,193.50,194.55,193.50,194.55,10668
29-Mar-21,192.63,192.63,192.63,192.63,5778
25-Mar-21,186.20,187.40,186.20,187.40,3911
22-Mar-21,174.70,174.80,174.70,174.80,104830
15-Mar-21,177.89,177.89,176.70,176.70,354
09-Mar-21,180.40,180.80,180.40,180.80,6326
05-Mar-21,171.90,171.90,171.90,171.90,859
17-Feb-21,165.39,165.40,165.39,165.40,330
04-Feb-21,170.10,173.00,170.10,173.00,343
01-Feb-21,189.95,189.95,174.95,174.95,16031
26-Jan-21,180.00,180.00,180.00,180.00,180
22-Jan-21,176.00,176.00,176.00,176.00,176
11-Jan-21,178.46,178.46,178.46,178.46,89230
06-Jan-21,176.37,176.37,176.37,176.37,88185
04-Jan-21,172.63,172.63,172.63,172.63,86315
29-Dec-20,169.94,169.94,169.94,169.94,1699
28-Dec-20,171.59,171.59,171.59,171.59,343
21-Dec-20,168.35,168.35,168.35,168.35,336
18-Dec-20,168.71,168.71,168.71,168.71,10122
17-Dec-20,168.71,168.71,168.71,168.71,168
16-Dec-20,170.12,170.13,170.12,170.13,5443
15-Dec-20,168.88,168.88,168.88,168.88,168
14-Dec-20,165.96,168.86,165.96,167.15,265688
16-Nov-20,200.60,200.60,200.60,200.60,100300
21-Oct-20,200.67,200.67,200.67,200.67,100335
20-Oct-20,202.19,202.19,200.60,200.60,402
08-Oct-20,202.59,202.59,202.59,202.59,405
04-Sep-20,185.62,186.24,185.62,186.24,467078
07-Aug-20,196.50,196.50,196.50,196.50,11790
06-Aug-20,187.00,187.00,186.80,186.91,405529
08-Jun-20,161.79,161.79,161.79,161.79,16179
01-Jun-20,172.60,172.60,172.60,172.60,1691480
28-May-20,170.09,170.09,170.09,170.09,340180
26-May-20,163.00,163.00,162.80,162.80,781540
21-May-20,168.50,168.50,168.50,168.50,16850
20-May-20,171.83,171.83,171.83,171.83,343660
19-May-20,171.48,171.48,171.48,171.48,17148
12-May-20,173.09,173.09,172.64,172.64,811498
11-May-20,174.65,174.65,174.65,174.65,349300
07-May-20,177.71,177.71,177.71,177.71,53313
04-May-20,172.25,172.25,172.25,172.25,12057
30-Apr-20,172.99,172.99,172.99,172.99,1678003

*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: X1EL34