Cotação atual, histórico e gráfico do papel: D1EL34

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 D1EL34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-5,11%	-19,02	352,98	355,00	352,61	355,00	30K	6
30/11/2023	3,05%	11,00	372,00	375,00	372,00	375,00	12K	4
29/11/2023	0,00%	0,00	361,00	361,00	361,00	361,00	361	1
28/11/2023	-0,97%	-3,54	361,00	367,92	361,00	367,92	336K	7
27/11/2023	-0,08%	-0,28	364,54	364,82	363,60	365,40	14K	4
24/11/2023	-0,40%	-1,45	364,82	365,00	364,82	365,00	30K	2
22/11/2023	1,73%	6,22	366,27	360,05	359,74	366,32	10K	5
21/11/2023	0,81%	2,90	360,05	359,00	359,00	360,05	8K	2
20/11/2023	1,61%	5,65	357,15	357,15	357,15	357,15	14K	1
16/11/2023	-2,77%	-10,00	351,50	361,50	351,50	361,50	68K	2
14/11/2023	-0,62%	-2,25	361,50	361,50	361,50	361,50	4K	1

13/11/2023	0,55%	1,99	363,75	363,24	363,24	363,75	729K	13
10/11/2023	1,76%	6,24	361,76	357,84	357,84	361,76	8K	2
09/11/2023	1,70%	5,94	355,52	356,00	355,52	357,78	611K	14
07/11/2023	1,33%	4,58	349,58	346,85	346,85	349,58	1K	3
06/11/2023	1,17%	4,00	345,00	342,00	342,00	345,00	14K	2
03/11/2023	0,14%	0,46	341,00	341,02	341,00	341,02	11K	2
01/11/2023	0,97%	3,26	340,54	338,79	338,50	340,64	222K	13
31/10/2023	0,83%	2,78	337,28	333,00	333,00	337,28	50K	2
30/10/2023	3,56%	11,49	334,50	334,50	334,50	334,50	23K	2
27/10/2023	-0,43%	-1,39	323,01	322,66	322,66	323,01	339K	5
26/10/2023	-2,38%	-7,91	324,40	328,00	324,40	328,00	9K	3
25/10/2023	0,40%	1,31	332,31	336,00	332,31	337,85	344K	9
24/10/2023	0,50%	1,66	331,00	329,01	329,01	331,00	331K	6
23/10/2023	-2,35%	-7,94	329,34	334,76	329,00	334,76	341K	14
20/10/2023	0,40%	1,36	337,28	335,20	335,20	337,28	20K	2
19/10/2023	-2,19%	-7,52	335,92	336,26	335,92	336,26	3K	2
18/10/2023	0,17%	0,59	343,44	340,68	340,68	343,44	4K	2
17/10/2023	-0,31%	-1,06	342,85	342,85	342,85	342,85	21K	1
16/10/2023	-1,02%	-3,53	343,91	343,91	343,91	343,91	3K	1
13/10/2023	-0,47%	-1,63	347,44	353,85	347,44	353,85	39K	2
11/10/2023	1,21%	4,16	349,07	349,07	349,07	349,07	3K	1
10/10/2023	-0,46%	-1,60	344,91	344,76	344,76	345,72	4K	3
09/10/2023	1,17%	4,00	346,51	346,39	346,39	346,51	8K	2
06/10/2023	0,80%	2,71	342,51	345,77	342,00	345,77	60K	4
05/10/2023	-1,44%	-4,96	339,80	338,49	338,49	339,80	37K	2
04/10/2023	-0,19%	-0,64	344,76	348,25	344,76	348,25	14K	5
03/10/2023	0,91%	3,13	345,40	345,40	345,40	345,40	18K	4
02/10/2023	-1,21%	-4,19	342,27	348,60	342,27	348,60	336K	12
29/09/2023	-0,29%	-1,02	346,46	346,46	346,46	346,46	25K	2
28/09/2023	1,19%	4,08	347,48	348,84	346,94	348,84	37K	4
27/09/2023	-1,19%	-4,15	343,40	343,40	343,40	343,40	27K	1
26/09/2023	0,10%	0,35	347,55	347,55	347,55	347,55	31K	1
25/09/2023	1,17%	4,00	347,20	347,55	347,20	348,92	41K	4
22/09/2023	1,55%	5,24	343,20	343,20	343,20	343,20	38K	1
21/09/2023	-0,60%	-2,04	337,96	337,30	337,30	337,96	31K	2
20/09/2023	-0,15%	-0,50	340,00	341,02	340,00	341,02	48K	2
19/09/2023	1,28%	4,30	340,50	338,98	338,98	340,50	1M	51
18/09/2023	0,45%	1,52	336,20	333,88	333,88	336,20	24K	9
15/09/2023	-2,63%	-9,03	334,68	339,00	334,68	339,00	148K	3
14/09/2023	-0,43%	-1,47	343,71	344,05	343,35	345,10	55K	4
13/09/2023	-1,56%	-5,46	345,18	350,35	345,00	350,35	692K	13
12/09/2023	-1,78%	-6,36	350,64	357,00	350,64	357,00	86K	5
11/09/2023	2,24%	7,82	357,00	351,69	351,69	359,10	38K	5
08/09/2023	-0,68%	-2,38	349,18	351,56	349,18	351,90	40K	8
06/09/2023	2,80%	9,56	351,56	341,02	339,52	351,56	50K	20
05/09/2023	0,41%	1,38	342,00	344,40	342,00	346,92	40K	5
01/09/2023	22,44%	62,42	340,62	311,10	311,10	342,03	178K	24
31/08/2023	0,25%	0,70	278,20	278,20	278,20	278,20	1K	1
29/08/2023	0,00%	0,00	277,50	277,50	277,50	277,50	277	1
28/08/2023	1,11%	3,05	277,50	277,50	277,50	277,50	277	1
25/08/2023	-0,64%	-1,76	274,45	274,45	274,45	274,45	3K	2
24/08/2023	0,62%	1,70	276,21	277,29	276,21	277,29	1K	3
23/08/2023	-0,37%	-1,01	274,51	274,51	274,51	274,51	274	1
22/08/2023	0,59%	1,62	275,52	275,52	275,52	275,52	6K	1
18/08/2023	-1,19%	-3,30	273,90	274,95	273,90	274,95	548	2
17/08/2023	0,41%	1,12	277,20	277,20	277,20	277,20	3K	2
16/08/2023	-1,60%	-4,48	276,08	279,53	276,08	279,53	555	2
15/08/2023	-0,32%	-0,90	280,56	281,46	279,00	281,46	1K	4
14/08/2023	1,16%	3,22	281,46	281,46	281,46	281,46	562	1
11/08/2023	1,62%	4,44	278,24	278,24	278,24	278,24	278	1
10/08/2023	-2,35%	-6,60	273,80	273,68	273,68	273,80	1K	2
09/08/2023	5,49%	14,60	280,40	282,75	279,28	282,75	285K	24
07/08/2023	1,10%	2,90	265,80	265,80	265,80	265,80	2K	2
04/08/2023	0,88%	2,30	262,90	264,00	262,90	264,00	2K	3
03/08/2023	1,88%	4,82	260,60	257,00	257,00	260,60	2K	2
01/08/2023	1,68%	4,23	255,78	254,00	254,00	255,78	765	2
31/07/2023	-1,82%	-4,66	251,55	251,55	251,55	251,55	1K	1
28/07/2023	-0,32%	-0,81	256,21	256,21	256,21	256,21	1K	1
26/07/2023	-0,01%	-0,02	257,02	257,04	257,02	257,04	3K	3
24/07/2023	0,02%	0,04	257,04	252,75	252,75	257,04	2K	3
21/07/2023	0,32%	0,82	257,00	256,54	256,54	270,30	237K	4
20/07/2023	-3,69%	-9,82	256,18	262,00	256,18	262,00	4K	3
19/07/2023	0,00%	0,00	266,00	266,00	266,00	266,00	266	1
17/07/2023	-0,03%	-0,07	266,00	266,00	266,00	266,00	1K	1
14/07/2023	0,69%	1,82	266,07	269,24	266,07	269,24	15K	3
13/07/2023	1,00%	2,62	264,25	264,25	264,25	264,25	3K	1
12/07/2023	-1,32%	-3,49	261,63	265,14	261,62	265,14	4K	3
10/07/2023	0,92%	2,41	265,12	262,60	262,60	265,12	13K	2
05/07/2023	0,46%	1,19	262,71	262,71	262,71	262,71	788	1
04/07/2023	0,05%	0,14	261,52	262,71	261,52	262,71	524	2
30/06/2023	1,93%	4,95	261,38	261,38	261,38	261,38	261	1
29/06/2023	5,49%	13,34	256,43	256,43	256,43	256,43	256	1
26/06/2023	-0,08%	-0,20	243,09	243,50	243,09	243,50	49K	3
23/06/2023	3,55%	8,34	243,29	245,24	243,29	246,51	3K	3
19/06/2023	2,02%	4,66	234,95	234,95	234,95	234,95	939	1
06/06/2023	1,20%	2,73	230,29	227,56	227,56	230,29	1K	3
05/06/2023	0,07%	0,16	227,56	229,36	221,18	229,36	204K	6
02/06/2023	0,34%	0,76	227,40	230,65	227,40	230,65	458	2
01/06/2023	-2,42%	-5,62	226,64	225,00	225,00	227,91	206K	4
31/05/2023	-3,42%	-8,22	232,26	229,81	228,58	232,26	55K	5
26/05/2023	3,59%	8,33	240,48	238,38	238,38	240,48	7K	5
23/05/2023	-1,21%	-2,85	232,15	232,15	232,15	232,15	232	1
19/05/2023	5,19%	11,60	235,00	235,00	235,00	235,00	235	1
16/05/2023	1,55%	3,40	223,40	223,40	223,40	223,40	223	1
12/05/2023	-1,53%	-3,42	220,00	220,00	220,00	220,00	880	1
11/05/2023	-3,44%	-7,96	223,42	225,45	223,42	225,45	448	2
10/05/2023	1,04%	2,39	231,38	231,38	231,38	231,38	231	1
09/05/2023	-0,03%	-0,06	228,99	228,99	228,99	228,99	915	1
08/05/2023	3,76%	8,30	229,05	227,66	227,66	229,05	15K	3
04/05/2023	-1,86%	-4,19	220,75	224,53	220,75	224,53	666	2
03/05/2023	1,37%	3,04	224,94	217,52	217,52	225,21	3K	7
02/05/2023	12,69%	24,98	221,90	222,00	221,90	222,00	887	4
14/04/2023	0,01%	0,01	196,92	196,92	196,92	196,92	196	1
27/03/2023	-2,03%	-4,09	196,91	201,00	196,91	201,00	1K	3
23/03/2023	0,00%	0,00	201,00	201,00	201,00	201,00	402	1
20/03/2023	2,55%	5,00	201,00	196,56	196,56	201,00	808K	15
17/03/2023	-2,41%	-4,85	196,00	196,00	196,00	196,00	980	1
15/03/2023	1,88%	3,71	200,85	200,85	200,85	200,85	1K	2
14/03/2023	1,57%	3,05	197,14	194,09	194,09	197,98	6K	4
10/03/2023	-2,55%	-5,08	194,09	194,09	194,09	194,09	388	1
08/03/2023	0,59%	1,17	199,17	199,17	199,17	199,17	199	1
07/03/2023	-7,02%	-14,94	198,00	198,00	198,00	198,00	198	1
03/03/2023	1,69%	3,53	212,94	211,70	211,70	212,94	7K	3
01/03/2023	-1,02%	-2,15	209,41	211,56	209,26	211,56	215K	9
28/02/2023	-0,73%	-1,56	211,56	211,13	211,13	211,56	1K	5
27/02/2023	-1,33%	-2,87	213,12	214,18	213,12	214,18	3K	2
24/02/2023	-2,22%	-4,91	215,99	213,91	213,91	216,29	2K	4
17/02/2023	-2,29%	-5,18	220,90	227,25	220,90	227,25	2K	2
16/02/2023	1,15%	2,56	226,08	226,70	226,08	227,09	50K	12
15/02/2023	0,31%	0,69	223,52	222,57	222,50	223,65	448K	14
14/02/2023	2,10%	4,58	222,83	223,06	222,83	224,08	1K	3
08/02/2023	3,52%	7,43	218,25	218,64	218,25	218,64	4K	3
06/02/2023	-	-	210,82	221,88	210,67	222,49	5K	18

Date,Open,High,Low,Close,Volume
01-Dec-23,355.00,355.00,352.61,352.98,30468
30-Nov-23,375.00,375.00,372.00,372.00,11535
29-Nov-23,361.00,361.00,361.00,361.00,361
28-Nov-23,367.92,367.92,361.00,361.00,336185
27-Nov-23,364.82,365.40,363.60,364.54,13851
24-Nov-23,365.00,365.00,364.82,364.82,29564
22-Nov-23,360.05,366.32,359.74,366.27,9511
21-Nov-23,359.00,360.05,359.00,360.05,7540
20-Nov-23,357.15,357.15,357.15,357.15,14286
16-Nov-23,361.50,361.50,351.50,351.50,67869
14-Nov-23,361.50,361.50,361.50,361.50,3615
13-Nov-23,363.24,363.75,363.24,363.75,729316
10-Nov-23,357.84,361.76,357.84,361.76,7518
09-Nov-23,356.00,357.78,355.52,355.52,611210
07-Nov-23,346.85,349.58,346.85,349.58,1045
06-Nov-23,342.00,345.00,342.00,345.00,14142
03-Nov-23,341.02,341.02,341.00,341.00,10912
01-Nov-23,338.79,340.64,338.50,340.54,221873
31-Oct-23,333.00,337.28,333.00,337.28,50463
30-Oct-23,334.50,334.50,334.50,334.50,23415
27-Oct-23,322.66,323.01,322.66,323.01,339143
26-Oct-23,328.00,328.00,324.40,324.40,8792
25-Oct-23,336.00,337.85,332.31,332.31,343746
24-Oct-23,329.01,331.00,329.01,331.00,331329
23-Oct-23,334.76,334.76,329.00,329.34,341205
20-Oct-23,335.20,337.28,335.20,337.28,20174
19-Oct-23,336.26,336.26,335.92,335.92,3023
18-Oct-23,340.68,343.44,340.68,343.44,4456
17-Oct-23,342.85,342.85,342.85,342.85,20571
16-Oct-23,343.91,343.91,343.91,343.91,3439
13-Oct-23,353.85,353.85,347.44,347.44,38572
11-Oct-23,349.07,349.07,349.07,349.07,3490
10-Oct-23,344.76,345.72,344.76,344.91,4491
09-Oct-23,346.39,346.51,346.39,346.51,8315
06-Oct-23,345.77,345.77,342.00,342.51,60265
05-Oct-23,338.49,339.80,338.49,339.80,37247
04-Oct-23,348.25,348.25,344.76,344.76,13819
03-Oct-23,345.40,345.40,345.40,345.40,17615
02-Oct-23,348.60,348.60,342.27,342.27,336254
29-Sep-23,346.46,346.46,346.46,346.46,24945
28-Sep-23,348.84,348.84,346.94,347.48,36539
27-Sep-23,343.40,343.40,343.40,343.40,27472
26-Sep-23,347.55,347.55,347.55,347.55,31279
25-Sep-23,347.55,348.92,347.20,347.20,41476
22-Sep-23,343.20,343.20,343.20,343.20,37752
21-Sep-23,337.30,337.96,337.30,337.96,30694
20-Sep-23,341.02,341.02,340.00,340.00,48082
19-Sep-23,338.98,340.50,338.98,340.50,1069816
18-Sep-23,333.88,336.20,333.88,336.20,23867
15-Sep-23,339.00,339.00,334.68,334.68,147864
14-Sep-23,344.05,345.10,343.35,343.71,55385
13-Sep-23,350.35,350.35,345.00,345.18,691682
12-Sep-23,357.00,357.00,350.64,350.64,85624
11-Sep-23,351.69,359.10,351.69,357.00,37862
08-Sep-23,351.56,351.90,349.18,349.18,40008
06-Sep-23,341.02,351.56,339.52,351.56,50432
05-Sep-23,344.40,346.92,342.00,342.00,40170
01-Sep-23,311.10,342.03,311.10,340.62,178156
31-Aug-23,278.20,278.20,278.20,278.20,1391
29-Aug-23,277.50,277.50,277.50,277.50,277
28-Aug-23,277.50,277.50,277.50,277.50,277
25-Aug-23,274.45,274.45,274.45,274.45,3018
24-Aug-23,277.29,277.29,276.21,276.21,1106
23-Aug-23,274.51,274.51,274.51,274.51,274
22-Aug-23,275.52,275.52,275.52,275.52,5510
18-Aug-23,274.95,274.95,273.90,273.90,548
17-Aug-23,277.20,277.20,277.20,277.20,2772
16-Aug-23,279.53,279.53,276.08,276.08,555
15-Aug-23,281.46,281.46,279.00,280.56,1399
14-Aug-23,281.46,281.46,281.46,281.46,562
11-Aug-23,278.24,278.24,278.24,278.24,278
10-Aug-23,273.68,273.80,273.68,273.80,1094
09-Aug-23,282.75,282.75,279.28,280.40,285113
07-Aug-23,265.80,265.80,265.80,265.80,1594
04-Aug-23,264.00,264.00,262.90,262.90,1579
03-Aug-23,257.00,260.60,257.00,260.60,2316
01-Aug-23,254.00,255.78,254.00,255.78,765
31-Jul-23,251.55,251.55,251.55,251.55,1257
28-Jul-23,256.21,256.21,256.21,256.21,1281
26-Jul-23,257.04,257.04,257.02,257.02,2570
24-Jul-23,252.75,257.04,252.75,257.04,1777
21-Jul-23,256.54,270.30,256.54,257.00,237456
20-Jul-23,262.00,262.00,256.18,256.18,4149
19-Jul-23,266.00,266.00,266.00,266.00,266
17-Jul-23,266.00,266.00,266.00,266.00,1330
14-Jul-23,269.24,269.24,266.07,266.07,14663
13-Jul-23,264.25,264.25,264.25,264.25,2906
12-Jul-23,265.14,265.14,261.62,261.63,3666
10-Jul-23,262.60,265.12,262.60,265.12,13395
05-Jul-23,262.71,262.71,262.71,262.71,788
04-Jul-23,262.71,262.71,261.52,261.52,524
30-Jun-23,261.38,261.38,261.38,261.38,261
29-Jun-23,256.43,256.43,256.43,256.43,256
26-Jun-23,243.50,243.50,243.09,243.09,48902
23-Jun-23,245.24,246.51,243.29,243.29,2694
19-Jun-23,234.95,234.95,234.95,234.95,939
06-Jun-23,227.56,230.29,227.56,230.29,1368
05-Jun-23,229.36,229.36,221.18,227.56,203520
02-Jun-23,230.65,230.65,227.40,227.40,458
01-Jun-23,225.00,227.91,225.00,226.64,205672
31-May-23,229.81,232.26,228.58,232.26,54926
26-May-23,238.38,240.48,238.38,240.48,6699
23-May-23,232.15,232.15,232.15,232.15,232
19-May-23,235.00,235.00,235.00,235.00,235
16-May-23,223.40,223.40,223.40,223.40,223
12-May-23,220.00,220.00,220.00,220.00,880
11-May-23,225.45,225.45,223.42,223.42,448
10-May-23,231.38,231.38,231.38,231.38,231
09-May-23,228.99,228.99,228.99,228.99,915
08-May-23,227.66,229.05,227.66,229.05,15343
04-May-23,224.53,224.53,220.75,220.75,666
03-May-23,217.52,225.21,217.52,224.94,3138
02-May-23,222.00,222.00,221.90,221.90,887
14-Apr-23,196.92,196.92,196.92,196.92,196
27-Mar-23,201.00,201.00,196.91,196.91,1193
23-Mar-23,201.00,201.00,201.00,201.00,402
20-Mar-23,196.56,201.00,196.56,201.00,807520
17-Mar-23,196.00,196.00,196.00,196.00,980
15-Mar-23,200.85,200.85,200.85,200.85,1205
14-Mar-23,194.09,197.98,194.09,197.14,5521
10-Mar-23,194.09,194.09,194.09,194.09,388
08-Mar-23,199.17,199.17,199.17,199.17,199
07-Mar-23,198.00,198.00,198.00,198.00,198
03-Mar-23,211.70,212.94,211.70,212.94,6576
01-Mar-23,211.56,211.56,209.26,209.41,215463
28-Feb-23,211.13,211.56,211.13,211.56,1057
27-Feb-23,214.18,214.18,213.12,213.12,3425
24-Feb-23,213.91,216.29,213.91,215.99,1506
17-Feb-23,227.25,227.25,220.90,220.90,2455
16-Feb-23,226.70,227.09,226.08,226.08,50290
15-Feb-23,222.57,223.65,222.50,223.52,447938
14-Feb-23,223.06,224.08,222.83,222.83,1116
08-Feb-23,218.64,218.64,218.25,218.25,3713
06-Feb-23,221.88,222.49,210.67,210.82,4569

*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: D1EL34