Cotação atual, histórico e gráfico do papel: E1DU34

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 E1DU34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
05/12/2023	-7,22%	-1,95	25,05	27,00	25,02	27,00	25K	15
04/12/2023	2,04%	0,54	27,00	26,52	26,49	27,00	29K	8
01/12/2023	-1,12%	-0,30	26,46	26,79	26,31	26,79	111K	13
30/11/2023	4,45%	1,14	26,76	25,62	25,62	26,85	236K	184
29/11/2023	1,83%	0,46	25,62	25,65	25,30	25,66	42K	117
28/11/2023	2,69%	0,66	25,16	24,50	24,50	25,44	89K	134
27/11/2023	-0,41%	-0,10	24,50	24,60	24,40	24,60	15K	9
24/11/2023	4,59%	1,08	24,60	23,46	23,46	24,86	459K	248
23/11/2023	-0,34%	-0,08	23,52	23,32	23,32	23,52	513	3
22/11/2023	-0,42%	-0,10	23,60	23,50	23,25	23,62	58K	115
21/11/2023	2,24%	0,52	23,70	22,90	22,90	23,79	47K	118

20/11/2023	3,90%	0,87	23,18	22,70	22,70	23,30	212K	163
17/11/2023	-0,31%	-0,07	22,31	22,40	22,30	22,46	108K	136
16/11/2023	-0,97%	-0,22	22,38	22,14	21,96	22,54	450K	200
14/11/2023	0,00%	0,00	22,60	22,60	22,54	22,60	21K	4
13/11/2023	2,26%	0,50	22,60	22,30	22,30	22,82	201K	9
10/11/2023	-0,63%	-0,14	22,10	22,06	22,04	22,28	199K	186
09/11/2023	0,00%	0,00	22,24	22,41	22,20	22,70	41K	7
08/11/2023	1,00%	0,22	22,24	22,18	21,89	22,24	14K	7
07/11/2023	4,26%	0,90	22,02	21,36	21,36	22,02	704K	357
06/11/2023	-2,54%	-0,55	21,12	21,67	21,08	22,28	74K	6
03/11/2023	-1,23%	-0,27	21,67	22,16	21,56	22,16	34K	10
01/11/2023	-0,36%	-0,08	21,94	22,02	21,84	22,14	87K	47
31/10/2023	0,32%	0,07	22,02	21,95	21,82	22,28	162K	151
30/10/2023	2,57%	0,55	21,95	21,84	21,84	22,07	55K	4
27/10/2023	-3,12%	-0,69	21,40	22,97	21,26	22,97	41K	22
26/10/2023	2,08%	0,45	22,09	22,22	21,52	23,00	231K	197
25/10/2023	3,54%	0,74	21,64	20,88	20,88	22,12	48K	10
24/10/2023	2,75%	0,56	20,90	20,30	20,30	21,24	123K	13
23/10/2023	0,30%	0,06	20,34	20,24	20,24	20,34	19K	2
20/10/2023	-0,98%	-0,20	20,28	20,33	20,22	20,33	15K	3
19/10/2023	-2,29%	-0,48	20,48	21,87	20,48	21,87	25K	10
18/10/2023	1,35%	0,28	20,96	20,78	20,66	21,23	15K	8
17/10/2023	-2,36%	-0,50	20,68	20,98	20,64	20,98	318K	46
16/10/2023	-0,38%	-0,08	21,18	21,38	21,04	21,38	41K	7
13/10/2023	-4,28%	-0,95	21,26	21,29	21,16	21,30	26K	28
11/10/2023	4,17%	0,89	22,21	21,72	21,60	22,21	236K	192
10/10/2023	1,77%	0,37	21,32	21,46	21,32	21,46	119K	5
09/10/2023	-0,62%	-0,13	20,95	20,72	20,66	21,00	92K	7
06/10/2023	2,93%	0,60	21,08	21,00	20,78	21,12	259K	100
05/10/2023	1,39%	0,28	20,48	20,46	20,36	20,54	165K	157
04/10/2023	1,71%	0,34	20,20	19,98	19,98	20,22	119K	143
03/10/2023	0,00%	0,00	19,86	19,78	19,70	19,86	58K	14
02/10/2023	0,30%	0,06	19,86	19,98	19,80	19,98	48K	3
29/09/2023	-0,10%	-0,02	19,80	19,88	19,80	19,88	79K	5
28/09/2023	1,07%	0,21	19,82	19,79	19,76	19,90	55K	116
27/09/2023	4,64%	0,87	19,61	19,11	19,11	19,98	236K	157
26/09/2023	3,88%	0,70	18,74	18,32	18,32	18,86	44K	116
25/09/2023	-0,55%	-0,10	18,04	18,14	18,00	18,14	3K	5
22/09/2023	2,02%	0,36	18,14	18,57	18,14	18,57	108K	156
21/09/2023	-1,11%	-0,20	17,78	17,84	17,68	17,84	75K	67
20/09/2023	-0,77%	-0,14	17,98	18,50	17,92	18,50	29K	155
19/09/2023	-2,27%	-0,42	18,12	18,42	18,04	18,42	55K	231
18/09/2023	-0,54%	-0,10	18,54	18,64	18,22	18,64	75K	132
15/09/2023	-3,02%	-0,58	18,64	18,79	18,60	18,79	26K	114
14/09/2023	1,16%	0,22	19,22	19,36	19,22	19,40	9K	3
13/09/2023	-0,94%	-0,18	19,00	19,02	18,82	19,02	10K	6
12/09/2023	2,02%	0,38	19,18	19,55	19,06	19,55	31K	118
11/09/2023	4,10%	0,74	18,80	18,34	18,34	18,90	29K	10
08/09/2023	-2,38%	-0,44	18,06	17,94	17,94	18,16	51K	18
06/09/2023	-2,58%	-0,49	18,50	19,05	18,42	19,05	82K	184
05/09/2023	0,74%	0,14	18,99	18,70	18,70	18,99	86K	144
04/09/2023	-0,74%	-0,14	18,85	18,97	18,85	19,24	421	4
01/09/2023	7,53%	1,33	18,99	18,48	18,48	19,26	239K	21
31/08/2023	-0,56%	-0,10	17,66	17,78	17,58	17,82	160K	125
30/08/2023	-0,28%	-0,05	17,76	17,82	17,76	17,84	31K	6
29/08/2023	0,85%	0,15	17,81	18,00	17,74	18,00	11K	10
28/08/2023	-0,23%	-0,04	17,66	17,62	17,62	17,92	129K	173
25/08/2023	-0,56%	-0,10	17,70	17,46	17,46	17,70	10K	3
24/08/2023	1,14%	0,20	17,80	17,94	17,80	18,20	18K	8
23/08/2023	1,56%	0,27	17,60	17,32	17,32	17,60	5K	4
22/08/2023	-0,52%	-0,09	17,33	17,71	17,33	17,71	23K	3
21/08/2023	4,31%	0,72	17,42	16,69	16,69	17,48	124K	174
18/08/2023	-3,58%	-0,62	16,70	17,32	16,64	17,32	115K	157
17/08/2023	2,73%	0,46	17,32	17,28	17,28	17,40	7K	6
16/08/2023	-0,71%	-0,12	16,86	16,94	16,82	16,96	84K	113
15/08/2023	-2,75%	-0,48	16,98	16,98	16,98	16,98	33	2
14/08/2023	2,65%	0,45	17,46	17,01	17,01	17,46	41K	120
11/08/2023	-4,01%	-0,71	17,01	17,02	17,01	17,08	8K	6
10/08/2023	0,68%	0,12	17,72	17,50	17,50	17,75	10K	10
09/08/2023	3,17%	0,54	17,60	17,52	17,52	17,96	7K	5
08/08/2023	-6,37%	-1,16	17,06	18,35	17,06	18,35	110K	17
07/08/2023	-2,51%	-0,47	18,22	18,69	18,04	18,74	75K	122
04/08/2023	1,03%	0,19	18,69	18,63	18,40	18,74	18K	8
03/08/2023	7,25%	1,25	18,50	17,98	17,96	18,57	187K	187
02/08/2023	-4,38%	-0,79	17,25	17,36	17,14	17,36	71K	143
01/08/2023	1,58%	0,28	18,04	17,76	17,70	18,06	52K	123
31/07/2023	0,62%	0,11	17,76	17,64	17,50	17,76	90K	8
28/07/2023	6,13%	1,02	17,65	17,46	17,44	17,70	206K	147
27/07/2023	4,13%	0,66	16,63	16,66	16,54	16,68	12K	12
26/07/2023	0,76%	0,12	15,97	16,00	15,66	16,30	76K	6
25/07/2023	3,19%	0,49	15,85	16,34	15,79	16,34	38K	18
24/07/2023	2,40%	0,36	15,36	15,34	15,14	15,36	8K	9
21/07/2023	2,95%	0,43	15,00	15,36	15,00	15,36	3K	3
20/07/2023	0,69%	0,10	14,57	14,60	14,57	14,61	306	8
19/07/2023	2,77%	0,39	14,47	14,43	14,43	14,47	665	16
18/07/2023	-3,23%	-0,47	14,08	14,26	14,04	14,26	4K	8
17/07/2023	0,07%	0,01	14,55	14,75	14,55	14,75	271K	5
14/07/2023	-1,62%	-0,24	14,54	14,50	14,50	14,54	58	3
13/07/2023	0,75%	0,11	14,78	14,77	14,77	14,87	316K	4
12/07/2023	1,03%	0,15	14,67	14,62	14,62	14,71	293	10
11/07/2023	1,47%	0,21	14,52	14,32	14,32	14,68	7K	7
10/07/2023	5,07%	0,69	14,31	13,95	13,93	14,34	54K	18
07/07/2023	4,93%	0,64	13,62	13,10	13,10	13,62	4K	5
06/07/2023	-1,07%	-0,14	12,98	12,96	12,96	13,07	1K	4
05/07/2023	5,64%	0,70	13,12	12,84	12,84	13,14	2K	17
03/07/2023	-1,74%	-0,22	12,42	12,64	12,42	13,99	3K	15
30/06/2023	0,16%	0,02	12,64	12,64	12,64	12,64	12	1
29/06/2023	-1,10%	-0,14	12,62	12,00	12,00	12,69	12K	5
28/06/2023	0,63%	0,08	12,76	12,73	12,73	12,78	267	3
27/06/2023	6,20%	0,74	12,68	12,28	12,28	12,74	26K	15
26/06/2023	2,49%	0,29	11,94	12,23	11,79	12,23	19K	12
23/06/2023	-4,59%	-0,56	11,65	11,70	11,61	11,78	67K	16
22/06/2023	0,16%	0,02	12,21	12,10	11,99	12,33	6K	6
21/06/2023	-3,02%	-0,38	12,19	12,29	12,10	12,29	54K	9
20/06/2023	-7,30%	-0,99	12,57	13,00	12,31	13,00	39K	30
19/06/2023	-0,51%	-0,07	13,56	13,27	13,27	13,69	6K	4
16/06/2023	1,04%	0,14	13,63	13,72	13,47	13,72	46K	10
15/06/2023	9,23%	1,14	13,49	13,20	13,20	13,64	2K	15
14/06/2023	-3,97%	-0,51	12,35	13,10	12,35	13,33	4K	6
13/06/2023	-1,61%	-0,21	12,86	13,20	12,85	13,22	21K	14
12/06/2023	-4,74%	-0,65	13,07	13,18	13,07	13,20	379	3
09/06/2023	2,77%	0,37	13,72	13,70	13,69	13,72	6K	4
07/06/2023	-3,05%	-0,42	13,35	13,71	13,31	13,75	81K	13
06/06/2023	1,32%	0,18	13,77	13,58	13,58	13,87	11K	22
05/06/2023	-2,30%	-0,32	13,59	14,11	13,55	14,11	598K	12
02/06/2023	0,14%	0,02	13,91	14,08	13,88	14,10	16K	8
01/06/2023	10,94%	1,37	13,89	13,12	13,12	14,15	738K	20
31/05/2023	-0,63%	-0,08	12,52	12,81	12,52	12,81	153	3
30/05/2023	1,94%	0,24	12,60	12,91	12,60	13,12	15K	10
29/05/2023	-0,96%	-0,12	12,36	12,36	12,36	12,36	247	2
26/05/2023	3,23%	0,39	12,48	12,33	12,33	12,66	30K	6
25/05/2023	-1,55%	-0,19	12,09	12,14	11,98	12,29	6K	12
24/05/2023	-	-	12,28	12,43	12,25	12,43	5K	12

Date,Open,High,Low,Close,Volume
05-Dec-23,27.00,27.00,25.02,25.05,25288
04-Dec-23,26.52,27.00,26.49,27.00,28782
01-Dec-23,26.79,26.79,26.31,26.46,110566
30-Nov-23,25.62,26.85,25.62,26.76,235778
29-Nov-23,25.65,25.66,25.30,25.62,42136
28-Nov-23,24.50,25.44,24.50,25.16,89398
27-Nov-23,24.60,24.60,24.40,24.50,15470
24-Nov-23,23.46,24.86,23.46,24.60,458652
23-Nov-23,23.32,23.52,23.32,23.52,513
22-Nov-23,23.50,23.62,23.25,23.60,58107
21-Nov-23,22.90,23.79,22.90,23.70,47027
20-Nov-23,22.70,23.30,22.70,23.18,211585
17-Nov-23,22.40,22.46,22.30,22.31,107948
16-Nov-23,22.14,22.54,21.96,22.38,450120
14-Nov-23,22.60,22.60,22.54,22.60,21479
13-Nov-23,22.30,22.82,22.30,22.60,200849
10-Nov-23,22.06,22.28,22.04,22.10,199416
09-Nov-23,22.41,22.70,22.20,22.24,40918
08-Nov-23,22.18,22.24,21.89,22.24,13760
07-Nov-23,21.36,22.02,21.36,22.02,704426
06-Nov-23,21.67,22.28,21.08,21.12,74335
03-Nov-23,22.16,22.16,21.56,21.67,34001
01-Nov-23,22.02,22.14,21.84,21.94,87133
31-Oct-23,21.95,22.28,21.82,22.02,161783
30-Oct-23,21.84,22.07,21.84,21.95,54542
27-Oct-23,22.97,22.97,21.26,21.40,40567
26-Oct-23,22.22,23.00,21.52,22.09,231495
25-Oct-23,20.88,22.12,20.88,21.64,47581
24-Oct-23,20.30,21.24,20.30,20.90,122898
23-Oct-23,20.24,20.34,20.24,20.34,19470
20-Oct-23,20.33,20.33,20.22,20.28,15084
19-Oct-23,21.87,21.87,20.48,20.48,24938
18-Oct-23,20.78,21.23,20.66,20.96,14667
17-Oct-23,20.98,20.98,20.64,20.68,318321
16-Oct-23,21.38,21.38,21.04,21.18,41045
13-Oct-23,21.29,21.30,21.16,21.26,25524
11-Oct-23,21.72,22.21,21.60,22.21,235709
10-Oct-23,21.46,21.46,21.32,21.32,118610
09-Oct-23,20.72,21.00,20.66,20.95,91823
06-Oct-23,21.00,21.12,20.78,21.08,258883
05-Oct-23,20.46,20.54,20.36,20.48,165202
04-Oct-23,19.98,20.22,19.98,20.20,118805
03-Oct-23,19.78,19.86,19.70,19.86,57590
02-Oct-23,19.98,19.98,19.80,19.86,48465
29-Sep-23,19.88,19.88,19.80,19.80,79260
28-Sep-23,19.79,19.90,19.76,19.82,54755
27-Sep-23,19.11,19.98,19.11,19.61,236292
26-Sep-23,18.32,18.86,18.32,18.74,44375
25-Sep-23,18.14,18.14,18.00,18.04,3204
22-Sep-23,18.57,18.57,18.14,18.14,107930
21-Sep-23,17.84,17.84,17.68,17.78,75046
20-Sep-23,18.50,18.50,17.92,17.98,29479
19-Sep-23,18.42,18.42,18.04,18.12,55225
18-Sep-23,18.64,18.64,18.22,18.54,74611
15-Sep-23,18.79,18.79,18.60,18.64,26166
14-Sep-23,19.36,19.40,19.22,19.22,8944
13-Sep-23,19.02,19.02,18.82,19.00,10369
12-Sep-23,19.55,19.55,19.06,19.18,31441
11-Sep-23,18.34,18.90,18.34,18.80,29151
08-Sep-23,17.94,18.16,17.94,18.06,51027
06-Sep-23,19.05,19.05,18.42,18.50,82374
05-Sep-23,18.70,18.99,18.70,18.99,85640
04-Sep-23,18.97,19.24,18.85,18.85,421
01-Sep-23,18.48,19.26,18.48,18.99,238598
31-Aug-23,17.78,17.82,17.58,17.66,159729
30-Aug-23,17.82,17.84,17.76,17.76,31114
29-Aug-23,18.00,18.00,17.74,17.81,10749
28-Aug-23,17.62,17.92,17.62,17.66,128673
25-Aug-23,17.46,17.70,17.46,17.70,9975
24-Aug-23,17.94,18.20,17.80,17.80,17919
23-Aug-23,17.32,17.60,17.32,17.60,5137
22-Aug-23,17.71,17.71,17.33,17.33,23317
21-Aug-23,16.69,17.48,16.69,17.42,123631
18-Aug-23,17.32,17.32,16.64,16.70,114785
17-Aug-23,17.28,17.40,17.28,17.32,7147
16-Aug-23,16.94,16.96,16.82,16.86,83531
15-Aug-23,16.98,16.98,16.98,16.98,33
14-Aug-23,17.01,17.46,17.01,17.46,40669
11-Aug-23,17.02,17.08,17.01,17.01,8152
10-Aug-23,17.50,17.75,17.50,17.72,10192
09-Aug-23,17.52,17.96,17.52,17.60,7483
08-Aug-23,18.35,18.35,17.06,17.06,110214
07-Aug-23,18.69,18.74,18.04,18.22,74557
04-Aug-23,18.63,18.74,18.40,18.69,18309
03-Aug-23,17.98,18.57,17.96,18.50,186690
02-Aug-23,17.36,17.36,17.14,17.25,71328
01-Aug-23,17.76,18.06,17.70,18.04,51845
31-Jul-23,17.64,17.76,17.50,17.76,89996
28-Jul-23,17.46,17.70,17.44,17.65,206493
27-Jul-23,16.66,16.68,16.54,16.63,12005
26-Jul-23,16.00,16.30,15.66,15.97,75918
25-Jul-23,16.34,16.34,15.79,15.85,38011
24-Jul-23,15.34,15.36,15.14,15.36,8224
21-Jul-23,15.36,15.36,15.00,15.00,3334
20-Jul-23,14.60,14.61,14.57,14.57,306
19-Jul-23,14.43,14.47,14.43,14.47,665
18-Jul-23,14.26,14.26,14.04,14.08,3620
17-Jul-23,14.75,14.75,14.55,14.55,271200
14-Jul-23,14.50,14.54,14.50,14.54,58
13-Jul-23,14.77,14.87,14.77,14.78,315880
12-Jul-23,14.62,14.71,14.62,14.67,293
11-Jul-23,14.32,14.68,14.32,14.52,7007
10-Jul-23,13.95,14.34,13.93,14.31,54467
07-Jul-23,13.10,13.62,13.10,13.62,4153
06-Jul-23,12.96,13.07,12.96,12.98,1489
05-Jul-23,12.84,13.14,12.84,13.12,1563
03-Jul-23,12.64,13.99,12.42,12.42,3064
30-Jun-23,12.64,12.64,12.64,12.64,12
29-Jun-23,12.00,12.69,12.00,12.62,11698
28-Jun-23,12.73,12.78,12.73,12.76,267
27-Jun-23,12.28,12.74,12.28,12.68,26492
26-Jun-23,12.23,12.23,11.79,11.94,18582
23-Jun-23,11.70,11.78,11.61,11.65,67287
22-Jun-23,12.10,12.33,11.99,12.21,5963
21-Jun-23,12.29,12.29,12.10,12.19,54226
20-Jun-23,13.00,13.00,12.31,12.57,38951
19-Jun-23,13.27,13.69,13.27,13.56,6342
16-Jun-23,13.72,13.72,13.47,13.63,45827
15-Jun-23,13.20,13.64,13.20,13.49,2364
14-Jun-23,13.10,13.33,12.35,12.35,3796
13-Jun-23,13.20,13.22,12.85,12.86,21379
12-Jun-23,13.18,13.20,13.07,13.07,379
09-Jun-23,13.70,13.72,13.69,13.72,5877
07-Jun-23,13.71,13.75,13.31,13.35,81110
06-Jun-23,13.58,13.87,13.58,13.77,10990
05-Jun-23,14.11,14.11,13.55,13.59,597598
02-Jun-23,14.08,14.10,13.88,13.91,15510
01-Jun-23,13.12,14.15,13.12,13.89,737513
31-May-23,12.81,12.81,12.52,12.52,153
30-May-23,12.91,13.12,12.60,12.60,15003
29-May-23,12.36,12.36,12.36,12.36,247
26-May-23,12.33,12.66,12.33,12.48,30323
25-May-23,12.14,12.29,11.98,12.09,5838
24-May-23,12.43,12.43,12.25,12.28,4955

*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: E1DU34