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
07/05/2024	-0,07%	-0,02	29,52	29,73	29,31	29,73	367K	40
06/05/2024	0,99%	0,29	29,54	29,28	29,28	29,76	20K	68
03/05/2024	-1,52%	-0,45	29,25	29,70	29,21	29,70	51K	54
02/05/2024	-2,08%	-0,63	29,70	30,26	29,43	30,26	47K	77
30/04/2024	-1,65%	-0,51	30,33	30,85	30,28	31,00	9K	57
29/04/2024	1,48%	0,45	30,84	30,39	30,39	30,84	83K	15
26/04/2024	1,10%	0,33	30,39	30,01	29,91	30,39	265K	19
25/04/2024	-0,30%	-0,09	30,06	30,15	30,01	30,15	9K	15
24/04/2024	-0,20%	-0,06	30,15	30,01	29,96	30,27	9K	19
23/04/2024	1,24%	0,37	30,21	30,00	29,91	30,21	22K	17
22/04/2024	-0,53%	-0,16	29,84	30,57	29,66	30,57	40K	32
19/04/2024	0,40%	0,12	30,00	29,90	29,71	30,21	10K	28
18/04/2024	-0,90%	-0,27	29,88	30,22	29,75	30,36	9K	32
17/04/2024	-0,99%	-0,30	30,15	30,60	30,01	30,60	8K	33
16/04/2024	2,08%	0,62	30,45	29,97	29,97	30,51	38K	37
15/04/2024	-0,96%	-0,29	29,83	31,49	29,83	31,49	13K	43
12/04/2024	-2,62%	-0,81	30,12	30,93	30,06	31,20	923K	38
11/04/2024	-0,83%	-0,26	30,93	30,01	30,01	30,93	6K	19
10/04/2024	3,24%	0,98	31,19	30,29	30,00	31,19	16K	33
09/04/2024	-0,20%	-0,06	30,21	30,27	30,21	30,43	10K	31
08/04/2024	-1,59%	-0,49	30,27	30,83	30,21	31,14	44K	43
05/04/2024	0,85%	0,26	30,76	30,36	30,21	30,99	41K	27
04/04/2024	-6,04%	-1,96	30,50	30,34	29,61	30,90	221K	189
03/04/2024	2,37%	0,75	32,46	31,72	31,72	33,18	13K	36
02/04/2024	3,53%	1,08	31,71	30,06	30,06	31,94	64K	50
01/04/2024	3,65%	1,08	30,63	29,83	29,82	30,63	11K	35
28/03/2024	5,01%	1,41	29,55	28,42	28,42	29,67	78K	38
27/03/2024	1,30%	0,36	28,14	27,84	27,81	28,32	10K	27
26/03/2024	0,87%	0,24	27,78	27,60	27,30	27,84	4K	11
25/03/2024	1,66%	0,45	27,54	27,51	27,48	27,66	12K	14
22/03/2024	-0,77%	-0,21	27,09	27,12	26,72	27,12	8K	18
21/03/2024	-0,76%	-0,21	27,30	27,51	27,15	27,63	29K	40
20/03/2024	-2,13%	-0,60	27,51	27,87	27,09	27,87	293K	35
19/03/2024	4,38%	1,18	28,11	27,06	27,06	28,11	16K	21
18/03/2024	-2,14%	-0,59	26,93	27,66	26,93	27,66	81K	25
15/03/2024	2,15%	0,58	27,52	26,40	26,37	27,52	64K	24
14/03/2024	1,05%	0,28	26,94	26,64	26,37	26,94	2K	14
13/03/2024	0,98%	0,26	26,66	26,40	26,40	27,00	35K	33
12/03/2024	0,42%	0,11	26,40	26,49	25,92	26,55	6K	34
11/03/2024	0,27%	0,07	26,29	26,67	25,66	26,67	18K	36
08/03/2024	-0,15%	-0,04	26,22	26,27	26,11	26,61	15K	43
07/03/2024	-0,15%	-0,04	26,26	26,68	26,21	26,85	433K	76
06/03/2024	-0,15%	-0,04	26,30	26,57	26,30	26,79	26K	52
05/03/2024	-1,35%	-0,36	26,34	26,70	26,21	27,07	468K	75
04/03/2024	-5,32%	-1,50	26,70	27,99	26,54	27,99	202K	113
01/03/2024	-4,57%	-1,35	28,20	28,91	27,69	28,91	151K	104
29/02/2024	1,20%	0,35	29,55	29,21	29,16	29,68	114K	33
28/02/2024	-1,78%	-0,53	29,20	29,73	29,20	29,95	526K	64
27/02/2024	0,88%	0,26	29,73	29,41	29,41	29,82	494K	41
26/02/2024	0,34%	0,10	29,47	29,37	29,26	29,69	85K	23
23/02/2024	-1,01%	-0,30	29,37	29,36	29,31	29,76	43K	16
22/02/2024	1,54%	0,45	29,67	29,75	29,20	29,75	29K	19
21/02/2024	1,88%	0,54	29,22	28,70	28,68	29,34	288K	22
20/02/2024	-3,37%	-1,00	28,68	29,67	28,59	29,67	30K	55
19/02/2024	0,13%	0,04	29,68	29,64	29,60	31,27	5K	21
16/02/2024	1,13%	0,33	29,64	29,90	29,16	29,90	17K	31
15/02/2024	0,83%	0,24	29,31	29,07	29,07	29,64	2K	13
14/02/2024	-1,46%	-0,43	29,07	29,19	28,86	29,19	7K	28
09/02/2024	-1,17%	-0,35	29,50	30,00	29,28	30,00	18K	28
08/02/2024	-0,10%	-0,03	29,85	30,20	29,58	30,20	3K	18
07/02/2024	1,01%	0,30	29,88	30,45	29,46	30,45	10K	21
06/02/2024	0,51%	0,15	29,58	29,01	29,01	29,58	2K	16
05/02/2024	0,41%	0,12	29,43	30,18	29,01	30,18	8K	27
02/02/2024	-0,71%	-0,21	29,31	30,36	29,30	30,36	10K	21
01/02/2024	-1,60%	-0,48	29,52	29,86	29,41	30,40	7K	31
31/01/2024	-0,30%	-0,09	30,00	30,54	29,94	30,54	3K	27
30/01/2024	-0,59%	-0,18	30,09	30,27	30,09	30,30	1K	11
29/01/2024	0,70%	0,21	30,27	30,67	29,82	30,67	4K	27
26/01/2024	2,42%	0,71	30,06	29,06	29,06	30,06	13K	24
25/01/2024	1,70%	0,49	29,35	28,86	28,86	29,43	15K	20
24/01/2024	0,31%	0,09	28,86	29,22	28,68	29,22	19K	17
23/01/2024	-0,31%	-0,09	28,77	29,44	28,77	29,44	14K	27
22/01/2024	0,10%	0,03	28,86	28,84	28,71	29,37	13K	22
19/01/2024	-0,59%	-0,17	28,83	29,58	28,51	29,58	9K	34
18/01/2024	1,43%	0,41	29,00	28,52	28,52	29,19	8K	19
17/01/2024	-1,41%	-0,41	28,59	29,15	28,56	29,15	17K	46
16/01/2024	-2,65%	-0,79	29,00	30,38	29,00	30,38	14K	32
15/01/2024	0,30%	0,09	29,79	29,70	29,41	30,39	12K	24
12/01/2024	0,58%	0,17	29,70	29,54	29,51	30,06	9K	31
11/01/2024	0,96%	0,28	29,53	29,84	29,06	30,39	21K	34
10/01/2024	-1,71%	-0,51	29,25	30,36	29,07	30,36	13K	53
09/01/2024	0,10%	0,03	29,76	30,04	29,56	30,39	8K	37
08/01/2024	-2,36%	-0,72	29,73	31,06	29,66	31,12	15K	52
05/01/2024	1,91%	0,57	30,45	30,37	30,24	30,80	15K	46
04/01/2024	-1,68%	-0,51	29,88	30,69	29,88	30,69	102K	24
03/01/2024	3,68%	1,08	30,39	29,64	29,43	30,51	27K	58
02/01/2024	1,56%	0,45	29,31	29,34	29,31	29,85	11K	39
28/12/2023	-2,07%	-0,61	28,86	29,47	28,86	29,82	49K	50
27/12/2023	0,14%	0,04	29,47	29,43	29,40	29,85	26K	39
26/12/2023	1,27%	0,37	29,43	29,33	29,19	29,70	8K	24
22/12/2023	-0,55%	-0,16	29,06	29,35	28,97	29,47	13K	30
21/12/2023	1,14%	0,33	29,22	28,87	28,66	29,28	15K	37
20/12/2023	-3,99%	-1,20	28,89	30,09	28,70	30,09	214K	286
19/12/2023	-6,52%	-2,10	30,09	31,72	29,25	34,01	20K	73
18/12/2023	0,44%	0,14	32,19	32,05	31,86	33,00	304K	45
15/12/2023	0,31%	0,10	32,05	34,98	31,66	34,98	13K	33
14/12/2023	2,83%	0,88	31,95	30,65	30,65	31,95	9K	10
13/12/2023	1,50%	0,46	31,07	31,01	30,56	31,32	20K	17
12/12/2023	-2,45%	-0,77	30,61	31,54	30,61	32,98	15K	32
11/12/2023	0,77%	0,24	31,38	31,15	31,15	31,90	6K	28
08/12/2023	2,77%	0,84	31,14	30,40	30,40	31,41	80K	21
07/12/2023	0,13%	0,04	30,30	30,42	30,21	30,78	3K	15
06/12/2023	-2,64%	-0,82	30,26	31,08	30,26	31,08	4K	26
05/12/2023	-0,67%	-0,21	31,08	30,66	30,66	31,44	19K	23
04/12/2023	-0,38%	-0,12	31,29	32,04	30,76	32,04	52K	33
01/12/2023	1,26%	0,39	31,41	31,02	31,02	31,62	10K	19
30/11/2023	-0,77%	-0,24	31,02	31,26	30,78	31,56	21K	17
29/11/2023	0,10%	0,03	31,26	31,23	31,10	31,59	6K	23
28/11/2023	-0,29%	-0,09	31,23	30,69	30,69	31,40	18K	15
27/11/2023	-4,72%	-1,55	31,32	31,17	31,03	31,34	19K	16
24/11/2023	8,84%	2,67	32,87	30,34	30,15	32,87	6K	21
23/11/2023	-0,56%	-0,17	30,20	30,82	30,20	32,30	4K	20
22/11/2023	-0,43%	-0,13	30,37	30,79	29,76	30,79	32K	23
21/11/2023	0,76%	0,23	30,50	30,78	30,09	30,81	21K	51
20/11/2023	-0,10%	-0,03	30,27	30,33	30,01	30,69	38K	25
17/11/2023	5,32%	1,53	30,30	28,32	28,32	30,30	81K	24
16/11/2023	-1,81%	-0,53	28,77	29,16	28,26	29,16	63K	68
14/11/2023	0,93%	0,27	29,30	29,43	28,80	29,43	168K	45
13/11/2023	1,33%	0,38	29,03	28,65	28,65	29,33	63K	23
10/11/2023	-0,10%	-0,03	28,65	29,10	28,58	29,10	332K	17
09/11/2023	1,81%	0,51	28,68	28,17	28,17	29,07	19K	19
08/11/2023	-1,47%	-0,42	28,17	29,17	28,01	29,17	11K	41
07/11/2023	-4,03%	-1,20	28,59	29,79	28,59	30,39	97K	109
06/11/2023	-2,26%	-0,69	29,79	30,48	29,61	30,69	9K	29
03/11/2023	0,89%	0,27	30,48	30,99	30,21	30,99	4K	17
01/11/2023	1,51%	0,45	30,21	30,36	29,76	30,36	43K	25
31/10/2023	-0,83%	-0,25	29,76	30,62	29,56	30,62	6K	18
30/10/2023	0,81%	0,24	30,01	30,37	29,56	30,37	186K	31
27/10/2023	-0,47%	-0,14	29,77	29,96	29,56	30,24	164K	44
26/10/2023	-1,09%	-0,33	29,91	30,24	29,91	30,24	2K	17
25/10/2023	0,10%	0,03	30,24	30,78	29,88	30,78	18K	21
24/10/2023	0,20%	0,06	30,21	30,63	30,12	30,66	5K	8
23/10/2023	-1,76%	-0,54	30,15	30,69	29,96	30,69	17K	28
20/10/2023	-	-	30,69	31,11	30,69	31,50	11K	25

Date,Open,High,Low,Close,Volume
07-May-24,29.73,29.73,29.31,29.52,366556
06-May-24,29.28,29.76,29.28,29.54,20284
03-May-24,29.70,29.70,29.21,29.25,50967
02-May-24,30.26,30.26,29.43,29.70,46855
30-Apr-24,30.85,31.00,30.28,30.33,8517
29-Apr-24,30.39,30.84,30.39,30.84,83169
26-Apr-24,30.01,30.39,29.91,30.39,265490
25-Apr-24,30.15,30.15,30.01,30.06,8970
24-Apr-24,30.01,30.27,29.96,30.15,9453
23-Apr-24,30.00,30.21,29.91,30.21,22117
22-Apr-24,30.57,30.57,29.66,29.84,40272
19-Apr-24,29.90,30.21,29.71,30.00,10178
18-Apr-24,30.22,30.36,29.75,29.88,8752
17-Apr-24,30.60,30.60,30.01,30.15,8096
16-Apr-24,29.97,30.51,29.97,30.45,37614
15-Apr-24,31.49,31.49,29.83,29.83,12755
12-Apr-24,30.93,31.20,30.06,30.12,922876
11-Apr-24,30.01,30.93,30.01,30.93,6151
10-Apr-24,30.29,31.19,30.00,31.19,15612
09-Apr-24,30.27,30.43,30.21,30.21,9657
08-Apr-24,30.83,31.14,30.21,30.27,44075
05-Apr-24,30.36,30.99,30.21,30.76,40767
04-Apr-24,30.34,30.90,29.61,30.50,221350
03-Apr-24,31.72,33.18,31.72,32.46,12850
02-Apr-24,30.06,31.94,30.06,31.71,64486
01-Apr-24,29.83,30.63,29.82,30.63,11023
28-Mar-24,28.42,29.67,28.42,29.55,78321
27-Mar-24,27.84,28.32,27.81,28.14,9633
26-Mar-24,27.60,27.84,27.30,27.78,3737
25-Mar-24,27.51,27.66,27.48,27.54,12466
22-Mar-24,27.12,27.12,26.72,27.09,8038
21-Mar-24,27.51,27.63,27.15,27.30,29017
20-Mar-24,27.87,27.87,27.09,27.51,292796
19-Mar-24,27.06,28.11,27.06,28.11,15731
18-Mar-24,27.66,27.66,26.93,26.93,80643
15-Mar-24,26.40,27.52,26.37,27.52,63621
14-Mar-24,26.64,26.94,26.37,26.94,2159
13-Mar-24,26.40,27.00,26.40,26.66,34883
12-Mar-24,26.49,26.55,25.92,26.40,5773
11-Mar-24,26.67,26.67,25.66,26.29,17611
08-Mar-24,26.27,26.61,26.11,26.22,15381
07-Mar-24,26.68,26.85,26.21,26.26,432909
06-Mar-24,26.57,26.79,26.30,26.30,25984
05-Mar-24,26.70,27.07,26.21,26.34,468431
04-Mar-24,27.99,27.99,26.54,26.70,202318
01-Mar-24,28.91,28.91,27.69,28.20,150827
29-Feb-24,29.21,29.68,29.16,29.55,114359
28-Feb-24,29.73,29.95,29.20,29.20,526038
27-Feb-24,29.41,29.82,29.41,29.73,494477
26-Feb-24,29.37,29.69,29.26,29.47,84910
23-Feb-24,29.36,29.76,29.31,29.37,42812
22-Feb-24,29.75,29.75,29.20,29.67,29058
21-Feb-24,28.70,29.34,28.68,29.22,287934
20-Feb-24,29.67,29.67,28.59,28.68,30141
19-Feb-24,29.64,31.27,29.60,29.68,5048
16-Feb-24,29.90,29.90,29.16,29.64,17293
15-Feb-24,29.07,29.64,29.07,29.31,2291
14-Feb-24,29.19,29.19,28.86,29.07,7459
09-Feb-24,30.00,30.00,29.28,29.50,17870
08-Feb-24,30.20,30.20,29.58,29.85,2891
07-Feb-24,30.45,30.45,29.46,29.88,10122
06-Feb-24,29.01,29.58,29.01,29.58,1748
05-Feb-24,30.18,30.18,29.01,29.43,8476
02-Feb-24,30.36,30.36,29.30,29.31,9938
01-Feb-24,29.86,30.40,29.41,29.52,7487
31-Jan-24,30.54,30.54,29.94,30.00,3097
30-Jan-24,30.27,30.30,30.09,30.09,1118
29-Jan-24,30.67,30.67,29.82,30.27,4310
26-Jan-24,29.06,30.06,29.06,30.06,13391
25-Jan-24,28.86,29.43,28.86,29.35,14718
24-Jan-24,29.22,29.22,28.68,28.86,18850
23-Jan-24,29.44,29.44,28.77,28.77,14491
22-Jan-24,28.84,29.37,28.71,28.86,12990
19-Jan-24,29.58,29.58,28.51,28.83,9148
18-Jan-24,28.52,29.19,28.52,29.00,7604
17-Jan-24,29.15,29.15,28.56,28.59,16843
16-Jan-24,30.38,30.38,29.00,29.00,13674
15-Jan-24,29.70,30.39,29.41,29.79,12012
12-Jan-24,29.54,30.06,29.51,29.70,8795
11-Jan-24,29.84,30.39,29.06,29.53,21154
10-Jan-24,30.36,30.36,29.07,29.25,13289
09-Jan-24,30.04,30.39,29.56,29.76,7500
08-Jan-24,31.06,31.12,29.66,29.73,14532
05-Jan-24,30.37,30.80,30.24,30.45,15352
04-Jan-24,30.69,30.69,29.88,29.88,101755
03-Jan-24,29.64,30.51,29.43,30.39,26556
02-Jan-24,29.34,29.85,29.31,29.31,10626
28-Dec-23,29.47,29.82,28.86,28.86,48631
27-Dec-23,29.43,29.85,29.40,29.47,26030
26-Dec-23,29.33,29.70,29.19,29.43,8074
22-Dec-23,29.35,29.47,28.97,29.06,12685
21-Dec-23,28.87,29.28,28.66,29.22,15327
20-Dec-23,30.09,30.09,28.70,28.89,214121
19-Dec-23,31.72,34.01,29.25,30.09,20362
18-Dec-23,32.05,33.00,31.86,32.19,304408
15-Dec-23,34.98,34.98,31.66,32.05,12891
14-Dec-23,30.65,31.95,30.65,31.95,8842
13-Dec-23,31.01,31.32,30.56,31.07,20162
12-Dec-23,31.54,32.98,30.61,30.61,15288
11-Dec-23,31.15,31.90,31.15,31.38,6253
08-Dec-23,30.40,31.41,30.40,31.14,80312
07-Dec-23,30.42,30.78,30.21,30.30,2619
06-Dec-23,31.08,31.08,30.26,30.26,4160
05-Dec-23,30.66,31.44,30.66,31.08,18554
04-Dec-23,32.04,32.04,30.76,31.29,52358
01-Dec-23,31.02,31.62,31.02,31.41,10114
30-Nov-23,31.26,31.56,30.78,31.02,21097
29-Nov-23,31.23,31.59,31.10,31.26,6460
28-Nov-23,30.69,31.40,30.69,31.23,17891
27-Nov-23,31.17,31.34,31.03,31.32,18802
24-Nov-23,30.34,32.87,30.15,32.87,6180
23-Nov-23,30.82,32.30,30.20,30.20,4053
22-Nov-23,30.79,30.79,29.76,30.37,31749
21-Nov-23,30.78,30.81,30.09,30.50,21116
20-Nov-23,30.33,30.69,30.01,30.27,38359
17-Nov-23,28.32,30.30,28.32,30.30,80591
16-Nov-23,29.16,29.16,28.26,28.77,63234
14-Nov-23,29.43,29.43,28.80,29.30,167500
13-Nov-23,28.65,29.33,28.65,29.03,63423
10-Nov-23,29.10,29.10,28.58,28.65,331916
09-Nov-23,28.17,29.07,28.17,28.68,18824
08-Nov-23,29.17,29.17,28.01,28.17,10815
07-Nov-23,29.79,30.39,28.59,28.59,97020
06-Nov-23,30.48,30.69,29.61,29.79,8520
03-Nov-23,30.99,30.99,30.21,30.48,3696
01-Nov-23,30.36,30.36,29.76,30.21,43495
31-Oct-23,30.62,30.62,29.56,29.76,5909
30-Oct-23,30.37,30.37,29.56,30.01,186428
27-Oct-23,29.96,30.24,29.56,29.77,164467
26-Oct-23,30.24,30.24,29.91,29.91,1801
25-Oct-23,30.78,30.78,29.88,30.24,18315
24-Oct-23,30.63,30.66,30.12,30.21,4590
23-Oct-23,30.69,30.69,29.96,30.15,17357
20-Oct-23,31.11,31.50,30.69,30.69,11377

*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