Cotação atual, histórico e gráfico do papel: E1CO34

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 E1CO34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
10/10/2025	-0,33%	-0,08	24,06	24,14	23,96	24,28	19K	31
09/10/2025	0,25%	0,06	24,14	24,09	24,09	24,30	101K	31
08/10/2025	-0,33%	-0,08	24,08	24,55	24,00	24,55	98K	59
07/10/2025	-0,33%	-0,08	24,16	24,24	24,12	24,44	18K	38
06/10/2025	-0,08%	-0,02	24,24	24,19	24,13	24,64	33K	59
03/10/2025	0,25%	0,06	24,26	24,20	24,20	24,76	42K	64
02/10/2025	-1,94%	-0,48	24,20	25,04	24,00	25,04	308K	81

01/10/2025	1,23%	0,30	24,68	24,62	24,16	24,86	200K	637
30/09/2025	0,21%	0,05	24,38	24,60	24,10	24,60	45K	72
29/09/2025	-3,22%	-0,81	24,33	24,99	23,94	24,99	44K	97
26/09/2025	-1,41%	-0,36	25,14	25,01	25,01	25,80	39K	44
25/09/2025	-0,31%	-0,08	25,50	25,06	25,06	25,83	59K	35
24/09/2025	3,23%	0,80	25,58	24,28	24,28	25,58	211K	76
23/09/2025	2,57%	0,62	24,78	24,50	23,60	24,85	83K	57
22/09/2025	1,77%	0,42	24,16	23,98	23,65	24,24	124K	49
19/09/2025	-1,49%	-0,36	23,74	24,03	23,65	24,06	53K	110
18/09/2025	-2,59%	-0,64	24,10	24,74	24,10	24,80	73K	82
17/09/2025	-0,64%	-0,16	24,74	24,85	24,70	25,10	49K	45
16/09/2025	1,72%	0,42	24,90	24,48	24,34	24,92	22K	32
15/09/2025	-0,08%	-0,02	24,48	24,47	24,18	24,66	67K	42
12/09/2025	-1,80%	-0,45	24,50	25,10	24,50	25,14	81K	72
11/09/2025	-1,77%	-0,45	24,95	25,01	24,84	25,58	35K	49
10/09/2025	0,79%	0,20	25,40	25,19	25,07	25,44	28K	49
09/09/2025	1,45%	0,36	25,20	24,92	24,90	25,72	157K	63
08/09/2025	1,14%	0,28	24,84	24,56	24,27	25,00	18K	46
05/09/2025	-1,05%	-0,26	24,56	25,07	24,30	25,07	78K	72
04/09/2025	0,08%	0,02	24,82	24,79	24,42	24,90	19K	51
03/09/2025	-3,31%	-0,85	24,80	25,13	24,80	25,63	87K	86
02/09/2025	5,90%	1,43	25,65	24,46	24,46	25,65	98K	693
01/09/2025	-4,57%	-1,16	24,22	25,49	23,69	25,83	76K	94
29/08/2025	1,32%	0,33	25,38	24,82	24,82	25,49	11K	34
28/08/2025	1,50%	0,37	25,05	24,74	24,74	25,23	103K	49
27/08/2025	-0,64%	-0,16	24,68	24,92	24,68	25,02	77K	53
26/08/2025	-0,24%	-0,06	24,84	24,90	24,74	24,99	56K	22
25/08/2025	-0,08%	-0,02	24,90	24,65	24,58	24,95	71K	93
22/08/2025	2,59%	0,63	24,92	24,24	24,24	24,92	59K	64
21/08/2025	-0,37%	-0,09	24,29	24,25	24,24	24,45	78K	71
20/08/2025	-0,16%	-0,04	24,38	24,35	24,35	24,80	15K	45
19/08/2025	1,83%	0,44	24,42	24,21	24,20	24,53	169K	110
18/08/2025	-0,33%	-0,08	23,98	24,20	23,78	24,20	26K	49
15/08/2025	2,04%	0,48	24,06	23,78	23,31	24,13	94K	50
14/08/2025	-0,04%	-0,01	23,58	23,59	23,00	23,64	14K	45
13/08/2025	2,03%	0,47	23,59	23,22	23,01	23,76	97K	40
12/08/2025	-0,13%	-0,03	23,12	23,39	23,02	23,40	85K	48
11/08/2025	-0,30%	-0,07	23,15	23,22	23,04	23,56	187K	77
08/08/2025	-0,17%	-0,04	23,22	23,50	23,14	23,64	88K	52
07/08/2025	-1,27%	-0,30	23,26	23,80	23,22	23,80	30K	68
06/08/2025	0,68%	0,16	23,56	23,64	23,40	23,87	36K	38
05/08/2025	2,27%	0,52	23,40	22,80	22,75	23,44	18K	48
04/08/2025	-0,52%	-0,12	22,88	23,19	22,88	23,20	49K	111
01/08/2025	-2,62%	-0,62	23,00	23,40	23,00	23,46	146K	490
31/07/2025	-0,59%	-0,14	23,62	23,76	23,52	23,92	39K	63
30/07/2025	-2,94%	-0,72	23,76	24,48	23,58	24,48	142K	109
29/07/2025	2,34%	0,56	24,48	23,81	23,81	24,52	94K	61
28/07/2025	0,00%	0,00	23,92	24,16	23,82	24,22	16K	56
25/07/2025	0,25%	0,06	23,92	24,10	23,78	24,14	19K	42
24/07/2025	-2,61%	-0,64	23,86	24,27	23,78	24,56	193K	144
23/07/2025	-0,69%	-0,17	24,50	24,27	24,27	24,75	43K	116
22/07/2025	0,24%	0,06	24,67	24,70	24,30	24,84	16K	54
21/07/2025	-0,28%	-0,07	24,61	24,93	24,61	24,94	15K	43
18/07/2025	0,41%	0,10	24,68	24,83	24,68	25,06	55K	47
17/07/2025	-0,49%	-0,12	24,58	24,70	24,58	24,98	74K	57
16/07/2025	1,44%	0,35	24,70	24,61	24,40	24,90	190K	78
15/07/2025	-2,21%	-0,55	24,35	25,15	24,35	25,15	157K	104
14/07/2025	-1,39%	-0,35	24,90	24,80	24,63	25,26	60K	65
11/07/2025	1,61%	0,40	25,25	25,01	24,71	25,49	484K	93
10/07/2025	-0,60%	-0,15	24,85	24,50	24,42	25,10	137K	93
09/07/2025	-0,40%	-0,10	25,00	24,82	24,40	25,00	158K	173
08/07/2025	5,91%	1,40	25,10	24,24	24,24	25,10	72K	202
07/07/2025	-4,90%	-1,22	23,70	24,92	23,70	24,92	72K	185
04/07/2025	0,16%	0,04	24,92	25,00	24,61	25,11	29K	81
03/07/2025	-1,07%	-0,27	24,88	25,16	24,25	25,20	9K	54
02/07/2025	2,40%	0,59	25,15	24,56	24,38	25,25	38K	119
01/07/2025	1,28%	0,31	24,56	24,22	23,87	24,65	47K	625
27/06/2025	-3,77%	-0,95	24,25	24,69	24,25	25,96	80K	92
26/06/2025	2,44%	0,60	25,20	24,79	24,60	25,96	331K	257
25/06/2025	-6,61%	-1,74	24,60	25,61	24,00	25,62	107K	184
24/06/2025	1,27%	0,33	26,34	26,28	25,84	26,49	246K	202
23/06/2025	-4,62%	-1,26	26,01	27,27	26,00	27,57	857K	203
20/06/2025	1,45%	0,39	27,27	27,10	26,71	27,39	283K	101
18/06/2025	1,47%	0,39	26,88	26,11	26,11	27,09	282K	104
17/06/2025	1,03%	0,27	26,49	26,48	26,11	26,52	165K	94
16/06/2025	-1,24%	-0,33	26,22	26,82	26,15	26,95	218K	146
13/06/2025	2,08%	0,54	26,55	26,93	26,38	27,33	751K	219
12/06/2025	1,05%	0,27	26,01	25,30	25,30	26,01	302K	76
11/06/2025	2,63%	0,66	25,74	25,50	25,14	25,89	75K	67
10/06/2025	0,97%	0,24	25,08	24,84	24,84	25,45	63K	57
09/06/2025	-0,80%	-0,20	24,84	25,20	24,75	25,38	117K	89
06/06/2025	3,09%	0,75	25,04	24,55	24,18	25,14	328K	112
05/06/2025	-0,86%	-0,21	24,29	24,76	24,26	24,76	53K	82
04/06/2025	0,00%	0,00	24,50	24,50	24,40	24,88	297K	75
03/06/2025	0,99%	0,24	24,50	24,53	23,89	24,56	200K	141
02/06/2025	-0,08%	-0,02	24,26	24,80	24,03	24,82	247K	582
30/05/2025	-1,38%	-0,34	24,28	24,62	24,28	24,88	39K	88
29/05/2025	-0,08%	-0,02	24,62	24,28	24,28	24,72	88K	72
28/05/2025	0,49%	0,12	24,64	24,89	24,30	24,92	66K	75
27/05/2025	0,49%	0,12	24,52	23,91	23,91	24,70	187K	152
26/05/2025	0,58%	0,14	24,40	24,51	23,36	24,54	60K	106
23/05/2025	0,75%	0,18	24,26	24,49	24,06	24,49	124K	57
22/05/2025	0,54%	0,13	24,08	23,95	23,50	24,15	138K	133
21/05/2025	-1,84%	-0,45	23,95	24,58	23,93	24,58	419K	155
20/05/2025	0,41%	0,10	24,40	24,55	24,18	24,55	52K	86
19/05/2025	-0,16%	-0,04	24,30	24,58	23,91	24,58	90K	106
16/05/2025	0,16%	0,04	24,34	24,50	24,25	24,58	43K	59
15/05/2025	-0,41%	-0,10	24,30	24,39	23,75	24,44	72K	132
14/05/2025	1,33%	0,32	24,40	24,20	23,90	24,42	52K	145
13/05/2025	2,38%	0,56	24,08	23,76	23,30	24,50	301K	120
12/05/2025	1,82%	0,42	23,52	23,55	23,10	23,99	272K	119
09/05/2025	0,09%	0,02	23,10	23,30	22,94	23,50	331K	97
08/05/2025	1,50%	0,34	23,08	22,97	22,65	23,15	245K	86
07/05/2025	0,09%	0,02	22,74	22,95	22,50	23,23	68K	101
06/05/2025	1,88%	0,42	22,72	22,53	22,42	22,92	68K	60
05/05/2025	-3,30%	-0,76	22,30	23,29	22,24	23,29	268K	172
02/05/2025	0,35%	0,08	23,06	23,20	22,47	23,24	202K	1.978
30/04/2025	-1,71%	-0,40	22,98	23,50	22,65	23,68	290K	527
29/04/2025	-2,79%	-0,67	23,38	24,00	23,20	24,28	905K	226
28/04/2025	-4,87%	-1,23	24,05	25,66	23,90	25,72	408K	224
25/04/2025	-5,95%	-1,60	25,28	25,40	25,01	26,68	61K	124
24/04/2025	0,34%	0,09	26,88	27,00	26,68	27,00	56K	65
23/04/2025	3,64%	0,94	26,79	26,27	25,70	26,80	166K	84
22/04/2025	-2,75%	-0,73	25,85	26,85	25,84	26,85	322K	160
17/04/2025	2,74%	0,71	26,58	26,13	26,13	26,71	34K	85
16/04/2025	-0,88%	-0,23	25,87	26,68	25,86	26,68	17K	50
15/04/2025	0,00%	0,00	26,10	26,10	25,81	26,37	29K	68
14/04/2025	2,27%	0,58	26,10	25,52	25,52	26,65	38K	72
11/04/2025	-0,35%	-0,09	25,52	25,59	24,61	25,74	1M	190
10/04/2025	-3,65%	-0,97	25,61	26,58	24,20	26,58	218K	139
09/04/2025	9,97%	2,41	26,58	24,78	23,90	26,60	249K	95
08/04/2025	-6,79%	-1,76	24,17	26,68	24,12	27,20	769K	168
07/04/2025	-2,00%	-0,53	25,93	26,44	24,84	26,64	57K	79
04/04/2025	-1,96%	-0,53	26,46	26,68	24,94	26,68	187K	91
03/04/2025	-5,89%	-1,69	26,99	28,67	26,81	28,68	197K	108
02/04/2025	-5,38%	-1,63	28,68	28,84	26,68	28,84	65K	284
01/04/2025	-	-	30,31	30,18	29,07	30,50	402K	244

Date,Open,High,Low,Close,Volume
10-Oct-25,24.14,24.28,23.96,24.06,19034
09-Oct-25,24.09,24.30,24.09,24.14,101168
08-Oct-25,24.55,24.55,24.00,24.08,97878
07-Oct-25,24.24,24.44,24.12,24.16,17924
06-Oct-25,24.19,24.64,24.13,24.24,32540
03-Oct-25,24.20,24.76,24.20,24.26,41670
02-Oct-25,25.04,25.04,24.00,24.20,308290
01-Oct-25,24.62,24.86,24.16,24.68,200324
30-Sep-25,24.60,24.60,24.10,24.38,45223
29-Sep-25,24.99,24.99,23.94,24.33,44452
26-Sep-25,25.01,25.80,25.01,25.14,38760
25-Sep-25,25.06,25.83,25.06,25.50,59387
24-Sep-25,24.28,25.58,24.28,25.58,210870
23-Sep-25,24.50,24.85,23.60,24.78,82838
22-Sep-25,23.98,24.24,23.65,24.16,124231
19-Sep-25,24.03,24.06,23.65,23.74,53359
18-Sep-25,24.74,24.80,24.10,24.10,72769
17-Sep-25,24.85,25.10,24.70,24.74,49483
16-Sep-25,24.48,24.92,24.34,24.90,21606
15-Sep-25,24.47,24.66,24.18,24.48,67325
12-Sep-25,25.10,25.14,24.50,24.50,81184
11-Sep-25,25.01,25.58,24.84,24.95,35052
10-Sep-25,25.19,25.44,25.07,25.40,27776
09-Sep-25,24.92,25.72,24.90,25.20,156726
08-Sep-25,24.56,25.00,24.27,24.84,17522
05-Sep-25,25.07,25.07,24.30,24.56,77516
04-Sep-25,24.79,24.90,24.42,24.82,18604
03-Sep-25,25.13,25.63,24.80,24.80,86760
02-Sep-25,24.46,25.65,24.46,25.65,97882
01-Sep-25,25.49,25.83,23.69,24.22,75901
29-Aug-25,24.82,25.49,24.82,25.38,10541
28-Aug-25,24.74,25.23,24.74,25.05,102924
27-Aug-25,24.92,25.02,24.68,24.68,77290
26-Aug-25,24.90,24.99,24.74,24.84,55938
25-Aug-25,24.65,24.95,24.58,24.90,71126
22-Aug-25,24.24,24.92,24.24,24.92,59171
21-Aug-25,24.25,24.45,24.24,24.29,78342
20-Aug-25,24.35,24.80,24.35,24.38,15307
19-Aug-25,24.21,24.53,24.20,24.42,169166
18-Aug-25,24.20,24.20,23.78,23.98,25914
15-Aug-25,23.78,24.13,23.31,24.06,94406
14-Aug-25,23.59,23.64,23.00,23.58,13626
13-Aug-25,23.22,23.76,23.01,23.59,96711
12-Aug-25,23.39,23.40,23.02,23.12,85402
11-Aug-25,23.22,23.56,23.04,23.15,186788
08-Aug-25,23.50,23.64,23.14,23.22,87520
07-Aug-25,23.80,23.80,23.22,23.26,30495
06-Aug-25,23.64,23.87,23.40,23.56,35907
05-Aug-25,22.80,23.44,22.75,23.40,18430
04-Aug-25,23.19,23.20,22.88,22.88,48598
01-Aug-25,23.40,23.46,23.00,23.00,146343
31-Jul-25,23.76,23.92,23.52,23.62,38946
30-Jul-25,24.48,24.48,23.58,23.76,142103
29-Jul-25,23.81,24.52,23.81,24.48,94237
28-Jul-25,24.16,24.22,23.82,23.92,15861
25-Jul-25,24.10,24.14,23.78,23.92,18695
24-Jul-25,24.27,24.56,23.78,23.86,192593
23-Jul-25,24.27,24.75,24.27,24.50,42558
22-Jul-25,24.70,24.84,24.30,24.67,15862
21-Jul-25,24.93,24.94,24.61,24.61,15223
18-Jul-25,24.83,25.06,24.68,24.68,54548
17-Jul-25,24.70,24.98,24.58,24.58,73720
16-Jul-25,24.61,24.90,24.40,24.70,190138
15-Jul-25,25.15,25.15,24.35,24.35,156641
14-Jul-25,24.80,25.26,24.63,24.90,60107
11-Jul-25,25.01,25.49,24.71,25.25,483743
10-Jul-25,24.50,25.10,24.42,24.85,137371
09-Jul-25,24.82,25.00,24.40,25.00,157561
08-Jul-25,24.24,25.10,24.24,25.10,72487
07-Jul-25,24.92,24.92,23.70,23.70,71621
04-Jul-25,25.00,25.11,24.61,24.92,28688
03-Jul-25,25.16,25.20,24.25,24.88,8696
02-Jul-25,24.56,25.25,24.38,25.15,38441
01-Jul-25,24.22,24.65,23.87,24.56,46522
27-Jun-25,24.69,25.96,24.25,24.25,79528
26-Jun-25,24.79,25.96,24.60,25.20,331361
25-Jun-25,25.61,25.62,24.00,24.60,106805
24-Jun-25,26.28,26.49,25.84,26.34,245949
23-Jun-25,27.27,27.57,26.00,26.01,857133
20-Jun-25,27.10,27.39,26.71,27.27,282547
18-Jun-25,26.11,27.09,26.11,26.88,282162
17-Jun-25,26.48,26.52,26.11,26.49,165340
16-Jun-25,26.82,26.95,26.15,26.22,218299
13-Jun-25,26.93,27.33,26.38,26.55,751150
12-Jun-25,25.30,26.01,25.30,26.01,302348
11-Jun-25,25.50,25.89,25.14,25.74,74616
10-Jun-25,24.84,25.45,24.84,25.08,63073
09-Jun-25,25.20,25.38,24.75,24.84,117280
06-Jun-25,24.55,25.14,24.18,25.04,328347
05-Jun-25,24.76,24.76,24.26,24.29,53386
04-Jun-25,24.50,24.88,24.40,24.50,297175
03-Jun-25,24.53,24.56,23.89,24.50,199836
02-Jun-25,24.80,24.82,24.03,24.26,247479
30-May-25,24.62,24.88,24.28,24.28,39336
29-May-25,24.28,24.72,24.28,24.62,88387
28-May-25,24.89,24.92,24.30,24.64,65578
27-May-25,23.91,24.70,23.91,24.52,186670
26-May-25,24.51,24.54,23.36,24.40,59594
23-May-25,24.49,24.49,24.06,24.26,123511
22-May-25,23.95,24.15,23.50,24.08,138259
21-May-25,24.58,24.58,23.93,23.95,419045
20-May-25,24.55,24.55,24.18,24.40,52103
19-May-25,24.58,24.58,23.91,24.30,90214
16-May-25,24.50,24.58,24.25,24.34,43218
15-May-25,24.39,24.44,23.75,24.30,71869
14-May-25,24.20,24.42,23.90,24.40,52015
13-May-25,23.76,24.50,23.30,24.08,300570
12-May-25,23.55,23.99,23.10,23.52,272204
09-May-25,23.30,23.50,22.94,23.10,331321
08-May-25,22.97,23.15,22.65,23.08,244998
07-May-25,22.95,23.23,22.50,22.74,68171
06-May-25,22.53,22.92,22.42,22.72,68311
05-May-25,23.29,23.29,22.24,22.30,267778
02-May-25,23.20,23.24,22.47,23.06,202300
30-Apr-25,23.50,23.68,22.65,22.98,289697
29-Apr-25,24.00,24.28,23.20,23.38,904581
28-Apr-25,25.66,25.72,23.90,24.05,407708
25-Apr-25,25.40,26.68,25.01,25.28,61147
24-Apr-25,27.00,27.00,26.68,26.88,55817
23-Apr-25,26.27,26.80,25.70,26.79,166212
22-Apr-25,26.85,26.85,25.84,25.85,321594
17-Apr-25,26.13,26.71,26.13,26.58,34421
16-Apr-25,26.68,26.68,25.86,25.87,17352
15-Apr-25,26.10,26.37,25.81,26.10,29424
14-Apr-25,25.52,26.65,25.52,26.10,37671
11-Apr-25,25.59,25.74,24.61,25.52,1024943
10-Apr-25,26.58,26.58,24.20,25.61,217639
09-Apr-25,24.78,26.60,23.90,26.58,249345
08-Apr-25,26.68,27.20,24.12,24.17,768908
07-Apr-25,26.44,26.64,24.84,25.93,56894
04-Apr-25,26.68,26.68,24.94,26.46,186734
03-Apr-25,28.67,28.68,26.81,26.99,197195
02-Apr-25,28.84,28.84,26.68,28.68,64874
01-Apr-25,30.18,30.50,29.07,30.31,401940

*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: E1CO34