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
11/08/2025	0,24%	0,04	16,54	17,04	16,54	17,04	16K	4
08/08/2025	-1,43%	-0,24	16,50	16,50	16,50	16,50	66	1
07/08/2025	0,00%	0,00	16,74	16,74	16,74	16,74	16	1
06/08/2025	-1,41%	-0,24	16,74	16,78	16,74	16,78	8K	3
04/08/2025	2,54%	0,42	16,98	16,79	16,79	16,98	5K	5
30/07/2025	-4,50%	-0,78	16,56	16,76	15,76	16,76	9K	12
29/07/2025	-0,80%	-0,14	17,34	17,46	17,34	17,46	261	5

28/07/2025	3,80%	0,64	17,48	17,45	17,45	17,52	3K	6
24/07/2025	-3,66%	-0,64	16,84	16,93	16,75	16,93	3K	4
23/07/2025	0,00%	0,00	17,48	17,48	17,48	17,48	17	1
22/07/2025	1,04%	0,18	17,48	17,48	17,48	17,48	69	1
21/07/2025	-7,09%	-1,32	17,30	18,18	17,30	18,18	5K	7
17/07/2025	0,32%	0,06	18,62	18,62	18,62	18,62	18	1
16/07/2025	-0,96%	-0,18	18,56	18,70	18,56	18,70	27K	4
15/07/2025	0,00%	0,00	18,74	18,74	18,74	18,74	56	1
14/07/2025	-3,50%	-0,68	18,74	18,94	18,74	18,94	6K	3
10/07/2025	1,15%	0,22	19,42	19,73	19,42	19,92	3K	6
09/07/2025	1,59%	0,30	19,20	19,15	19,15	19,20	1K	3
08/07/2025	1,29%	0,24	18,90	18,98	18,90	18,98	56	2
07/07/2025	0,76%	0,14	18,66	18,56	18,40	18,66	1K	7
04/07/2025	0,05%	0,01	18,52	18,52	18,52	18,52	18	1
03/07/2025	-2,27%	-0,43	18,51	18,72	18,51	18,72	9K	2
02/07/2025	-3,17%	-0,62	18,94	18,94	18,94	18,94	2K	3
01/07/2025	-0,86%	-0,17	19,56	19,46	19,36	19,56	2K	3
27/06/2025	-0,35%	-0,07	19,73	19,73	19,73	19,73	7K	4
26/06/2025	-1,74%	-0,35	19,80	20,12	19,80	20,12	31K	14
25/06/2025	-0,93%	-0,19	20,15	20,32	20,15	20,32	9K	152
24/06/2025	12,87%	2,32	20,34	18,18	18,18	20,55	28K	47
23/06/2025	4,65%	0,80	18,02	17,82	17,82	18,18	2K	5
20/06/2025	-0,46%	-0,08	17,22	17,00	17,00	17,22	821	3
18/06/2025	-1,82%	-0,32	17,30	17,36	17,20	17,36	2K	5
17/06/2025	1,03%	0,18	17,62	17,62	17,62	17,62	35	1
16/06/2025	0,93%	0,16	17,44	17,44	17,44	17,44	87	1
13/06/2025	-2,48%	-0,44	17,28	17,45	17,28	17,45	2K	4
12/06/2025	-0,67%	-0,12	17,72	17,56	17,56	17,72	300	2
11/06/2025	1,59%	0,28	17,84	18,18	17,84	18,18	2K	4
09/06/2025	1,74%	0,30	17,56	17,33	17,33	17,56	15K	3
06/06/2025	-3,79%	-0,68	17,26	17,43	17,26	17,43	6K	2
05/06/2025	4,06%	0,70	17,94	18,18	17,80	18,18	18K	4
04/06/2025	0,00%	0,00	17,24	17,24	17,24	17,24	68	1
03/06/2025	-0,92%	-0,16	17,24	17,18	17,18	17,24	396	3
02/06/2025	-3,33%	-0,60	17,40	17,45	17,40	17,45	3K	5
30/05/2025	3,15%	0,55	18,00	18,00	18,00	18,00	36	1
28/05/2025	-1,52%	-0,27	17,45	17,45	17,45	17,45	2K	2
27/05/2025	1,55%	0,27	17,72	17,72	17,72	17,72	17	1
26/05/2025	-1,75%	-0,31	17,45	17,45	17,45	17,45	34	2
23/05/2025	-0,45%	-0,08	17,76	17,76	17,76	17,76	621	4
22/05/2025	-1,76%	-0,32	17,84	17,60	17,60	17,84	2K	5
19/05/2025	-1,52%	-0,28	18,16	18,40	17,94	18,40	17K	6
16/05/2025	0,77%	0,14	18,44	18,18	18,18	18,52	5K	7
15/05/2025	-1,40%	-0,26	18,30	18,30	18,30	18,30	18	1
14/05/2025	1,31%	0,24	18,56	18,56	18,56	18,56	37	1
13/05/2025	-3,17%	-0,60	18,32	18,45	18,32	18,55	9K	5
12/05/2025	5,70%	1,02	18,92	18,40	18,40	18,92	5K	6
09/05/2025	-1,54%	-0,28	17,90	17,80	17,80	17,90	2K	6
08/05/2025	-0,22%	-0,04	18,18	18,18	18,18	18,18	2K	1
07/05/2025	-1,73%	-0,32	18,22	18,54	18,22	18,54	3K	4
06/05/2025	-1,90%	-0,36	18,54	18,70	18,45	18,75	8K	5
05/05/2025	1,18%	0,22	18,90	18,50	18,50	18,94	3K	8
02/05/2025	0,97%	0,18	18,68	18,50	18,48	18,80	16K	17
30/04/2025	1,43%	0,26	18,50	18,50	18,50	18,50	2K	1
29/04/2025	3,64%	0,64	18,24	18,18	18,18	18,54	3K	8
28/04/2025	0,23%	0,04	17,60	17,60	17,60	17,60	52	1
25/04/2025	0,23%	0,04	17,56	17,70	17,53	17,70	3K	5
24/04/2025	4,29%	0,72	17,52	17,45	17,45	17,74	43K	12
23/04/2025	-3,89%	-0,68	16,80	16,75	16,48	16,84	7K	24
17/04/2025	0,46%	0,08	17,48	17,36	17,36	17,48	313	7
16/04/2025	-1,58%	-0,28	17,40	17,35	17,35	17,40	799	3
15/04/2025	1,90%	0,33	17,68	17,68	17,68	17,68	5K	1
14/04/2025	3,52%	0,59	17,35	17,45	17,35	17,76	6K	5
11/04/2025	-1,41%	-0,24	16,76	16,76	16,76	16,76	3K	2
10/04/2025	3,16%	0,52	17,00	17,18	16,89	17,18	1K	13
08/04/2025	-1,79%	-0,30	16,48	16,78	16,16	16,78	311	10
07/04/2025	-1,64%	-0,28	16,78	16,61	16,50	17,26	4K	8
04/04/2025	-4,05%	-0,72	17,06	16,94	16,94	17,20	4K	4
03/04/2025	-4,00%	-0,74	17,78	17,56	17,44	17,78	2K	5
02/04/2025	3,70%	0,66	18,52	18,48	18,48	18,52	2K	18
01/04/2025	0,00%	0,00	17,86	17,86	17,86	17,86	339	1
28/03/2025	-1,65%	-0,30	17,86	18,10	17,86	18,10	214	2
27/03/2025	1,68%	0,30	18,16	18,20	18,12	18,22	2K	25
26/03/2025	0,90%	0,16	17,86	17,88	17,84	17,88	2K	35
25/03/2025	-2,96%	-0,54	17,70	17,80	17,60	17,80	638	5
24/03/2025	-5,20%	-1,00	18,24	18,93	18,00	18,93	40K	50
21/03/2025	-3,51%	-0,70	19,24	19,05	19,05	19,24	998	3
19/03/2025	0,50%	0,10	19,94	20,14	19,72	20,14	1K	22
18/03/2025	3,55%	0,68	19,84	19,59	19,59	19,87	3K	7
17/03/2025	-1,44%	-0,28	19,16	19,12	19,12	19,30	13K	3
14/03/2025	5,54%	1,02	19,44	19,50	19,28	19,72	10K	33
13/03/2025	0,11%	0,02	18,42	18,58	18,42	18,64	3K	37
12/03/2025	-2,34%	-0,44	18,40	18,40	18,40	18,40	18	1
11/03/2025	-1,26%	-0,24	18,84	18,92	18,84	18,92	189	4
10/03/2025	-0,31%	-0,06	19,08	19,08	19,08	19,08	19	1
07/03/2025	1,92%	0,36	19,14	18,98	18,96	19,24	34K	11
06/03/2025	-1,05%	-0,20	18,78	18,98	18,60	18,98	11K	7
28/02/2025	2,59%	0,48	18,98	18,17	18,17	18,98	57K	21
27/02/2025	1,82%	0,33	18,50	18,50	18,50	18,50	18	1
26/02/2025	-0,71%	-0,13	18,17	18,30	18,17	18,30	181	10
25/02/2025	-2,35%	-0,44	18,30	18,36	18,30	18,46	3K	3
24/02/2025	-7,14%	-1,44	18,74	19,72	18,60	19,72	66K	21
21/02/2025	-0,25%	-0,05	20,18	20,23	20,18	20,62	12K	6
19/02/2025	-1,12%	-0,23	20,23	20,23	20,23	20,23	890	3
18/02/2025	-2,06%	-0,43	20,46	20,89	20,32	21,10	13K	9
14/02/2025	3,31%	0,67	20,89	19,81	19,81	21,00	3K	7
13/02/2025	0,60%	0,12	20,22	19,72	19,72	20,26	2K	4
12/02/2025	-3,92%	-0,82	20,10	20,96	20,10	20,96	20K	6
11/02/2025	9,87%	1,88	20,92	19,50	19,50	20,92	44K	19
10/02/2025	2,26%	0,42	19,04	19,04	19,04	19,04	76	1
07/02/2025	1,47%	0,27	18,62	18,55	18,55	18,62	7K	28
06/02/2025	-0,33%	-0,06	18,35	18,31	18,31	18,35	673K	2
05/02/2025	-3,51%	-0,67	18,41	18,34	18,25	18,48	33K	29
04/02/2025	0,42%	0,08	19,08	18,87	18,70	19,08	1K	5
03/02/2025	0,69%	0,13	19,00	18,85	18,70	19,00	3K	6
31/01/2025	-2,33%	-0,45	18,87	19,32	18,87	19,32	101K	10
30/01/2025	-2,82%	-0,56	19,32	19,28	18,90	19,34	21K	34
29/01/2025	6,77%	1,26	19,88	18,74	18,56	19,88	4K	7
28/01/2025	-1,38%	-0,26	18,62	19,24	18,40	19,24	5K	9
27/01/2025	2,05%	0,38	18,88	18,60	18,31	19,28	27K	174
24/01/2025	0,43%	0,08	18,50	18,03	18,03	18,52	61K	28
23/01/2025	0,66%	0,12	18,42	18,37	18,33	18,42	2K	6
22/01/2025	-0,65%	-0,12	18,30	18,42	18,00	18,52	65K	21
21/01/2025	-25,73%	-6,38	18,42	22,55	18,42	22,55	73K	61
20/01/2025	3,94%	0,94	24,80	24,30	24,30	24,80	318	4
17/01/2025	0,00%	0,00	23,86	23,86	23,86	23,86	95	1
16/01/2025	-0,58%	-0,14	23,86	23,46	23,46	23,86	781	5
15/01/2025	-0,37%	-0,09	24,00	24,00	24,00	24,00	480	1
13/01/2025	-4,74%	-1,20	24,09	24,09	24,09	24,09	2K	2
10/01/2025	-3,07%	-0,80	25,29	25,21	25,21	25,29	2K	2
09/01/2025	-0,27%	-0,07	26,09	26,09	26,09	26,09	78	1
08/01/2025	1,28%	0,33	26,16	26,16	26,16	26,16	654	1
07/01/2025	-0,58%	-0,15	25,83	25,77	25,21	25,85	1K	40
03/01/2025	2,65%	0,67	25,98	25,62	25,62	25,98	24K	19
02/01/2025	-2,92%	-0,76	25,31	26,07	25,31	26,07	2K	2
30/12/2024	-0,91%	-0,24	26,07	25,65	25,65	26,16	1K	25
26/12/2024	-	-	26,31	26,31	25,59	26,31	2K	6

Date,Open,High,Low,Close,Volume
11-Aug-25,17.04,17.04,16.54,16.54,16355
08-Aug-25,16.50,16.50,16.50,16.50,66
07-Aug-25,16.74,16.74,16.74,16.74,16
06-Aug-25,16.78,16.78,16.74,16.74,8453
04-Aug-25,16.79,16.98,16.79,16.98,4661
30-Jul-25,16.76,16.76,15.76,16.56,9203
29-Jul-25,17.46,17.46,17.34,17.34,261
28-Jul-25,17.45,17.52,17.45,17.48,2775
24-Jul-25,16.93,16.93,16.75,16.84,2531
23-Jul-25,17.48,17.48,17.48,17.48,17
22-Jul-25,17.48,17.48,17.48,17.48,69
21-Jul-25,18.18,18.18,17.30,17.30,5181
17-Jul-25,18.62,18.62,18.62,18.62,18
16-Jul-25,18.70,18.70,18.56,18.56,26591
15-Jul-25,18.74,18.74,18.74,18.74,56
14-Jul-25,18.94,18.94,18.74,18.74,5831
10-Jul-25,19.73,19.92,19.42,19.42,2949
09-Jul-25,19.15,19.20,19.15,19.20,1378
08-Jul-25,18.98,18.98,18.90,18.90,56
07-Jul-25,18.56,18.66,18.40,18.66,1440
04-Jul-25,18.52,18.52,18.52,18.52,18
03-Jul-25,18.72,18.72,18.51,18.51,9386
02-Jul-25,18.94,18.94,18.94,18.94,2083
01-Jul-25,19.46,19.56,19.36,19.56,1956
27-Jun-25,19.73,19.73,19.73,19.73,7102
26-Jun-25,20.12,20.12,19.80,19.80,30577
25-Jun-25,20.32,20.32,20.15,20.15,9466
24-Jun-25,18.18,20.55,18.18,20.34,27715
23-Jun-25,17.82,18.18,17.82,18.02,2009
20-Jun-25,17.00,17.22,17.00,17.22,821
18-Jun-25,17.36,17.36,17.20,17.30,2058
17-Jun-25,17.62,17.62,17.62,17.62,35
16-Jun-25,17.44,17.44,17.44,17.44,87
13-Jun-25,17.45,17.45,17.28,17.28,2145
12-Jun-25,17.56,17.72,17.56,17.72,300
11-Jun-25,18.18,18.18,17.84,17.84,2377
09-Jun-25,17.33,17.56,17.33,17.56,15271
06-Jun-25,17.43,17.43,17.26,17.26,5543
05-Jun-25,18.18,18.18,17.80,17.94,18229
04-Jun-25,17.24,17.24,17.24,17.24,68
03-Jun-25,17.18,17.24,17.18,17.24,396
02-Jun-25,17.45,17.45,17.40,17.40,2564
30-May-25,18.00,18.00,18.00,18.00,36
28-May-25,17.45,17.45,17.45,17.45,1535
27-May-25,17.72,17.72,17.72,17.72,17
26-May-25,17.45,17.45,17.45,17.45,34
23-May-25,17.76,17.76,17.76,17.76,621
22-May-25,17.60,17.84,17.60,17.84,1552
19-May-25,18.40,18.40,17.94,18.16,17141
16-May-25,18.18,18.52,18.18,18.44,5273
15-May-25,18.30,18.30,18.30,18.30,18
14-May-25,18.56,18.56,18.56,18.56,37
13-May-25,18.45,18.55,18.32,18.32,8795
12-May-25,18.40,18.92,18.40,18.92,4838
09-May-25,17.80,17.90,17.80,17.90,2368
08-May-25,18.18,18.18,18.18,18.18,1999
07-May-25,18.54,18.54,18.22,18.22,2845
06-May-25,18.70,18.75,18.45,18.54,8326
05-May-25,18.50,18.94,18.50,18.90,2793
02-May-25,18.50,18.80,18.48,18.68,15844
30-Apr-25,18.50,18.50,18.50,18.50,2220
29-Apr-25,18.18,18.54,18.18,18.24,2952
28-Apr-25,17.60,17.60,17.60,17.60,52
25-Apr-25,17.70,17.70,17.53,17.56,2786
24-Apr-25,17.45,17.74,17.45,17.52,42813
23-Apr-25,16.75,16.84,16.48,16.80,7104
17-Apr-25,17.36,17.48,17.36,17.48,313
16-Apr-25,17.35,17.40,17.35,17.40,799
15-Apr-25,17.68,17.68,17.68,17.68,5304
14-Apr-25,17.45,17.76,17.35,17.35,6210
11-Apr-25,16.76,16.76,16.76,16.76,2514
10-Apr-25,17.18,17.18,16.89,17.00,1345
08-Apr-25,16.78,16.78,16.16,16.48,311
07-Apr-25,16.61,17.26,16.50,16.78,3807
04-Apr-25,16.94,17.20,16.94,17.06,4486
03-Apr-25,17.56,17.78,17.44,17.78,2482
02-Apr-25,18.48,18.52,18.48,18.52,2089
01-Apr-25,17.86,17.86,17.86,17.86,339
28-Mar-25,18.10,18.10,17.86,17.86,214
27-Mar-25,18.20,18.22,18.12,18.16,1544
26-Mar-25,17.88,17.88,17.84,17.86,1606
25-Mar-25,17.80,17.80,17.60,17.70,638
24-Mar-25,18.93,18.93,18.00,18.24,39620
21-Mar-25,19.05,19.24,19.05,19.24,998
19-Mar-25,20.14,20.14,19.72,19.94,1250
18-Mar-25,19.59,19.87,19.59,19.84,3019
17-Mar-25,19.12,19.30,19.12,19.16,13238
14-Mar-25,19.50,19.72,19.28,19.44,10232
13-Mar-25,18.58,18.64,18.42,18.42,3154
12-Mar-25,18.40,18.40,18.40,18.40,18
11-Mar-25,18.92,18.92,18.84,18.84,189
10-Mar-25,19.08,19.08,19.08,19.08,19
07-Mar-25,18.98,19.24,18.96,19.14,34246
06-Mar-25,18.98,18.98,18.60,18.78,11401
28-Feb-25,18.17,18.98,18.17,18.98,57336
27-Feb-25,18.50,18.50,18.50,18.50,18
26-Feb-25,18.30,18.30,18.17,18.17,181
25-Feb-25,18.36,18.46,18.30,18.30,2947
24-Feb-25,19.72,19.72,18.60,18.74,65529
21-Feb-25,20.23,20.62,20.18,20.18,12372
19-Feb-25,20.23,20.23,20.23,20.23,890
18-Feb-25,20.89,21.10,20.32,20.46,12671
14-Feb-25,19.81,21.00,19.81,20.89,3382
13-Feb-25,19.72,20.26,19.72,20.22,1988
12-Feb-25,20.96,20.96,20.10,20.10,19577
11-Feb-25,19.50,20.92,19.50,20.92,43647
10-Feb-25,19.04,19.04,19.04,19.04,76
07-Feb-25,18.55,18.62,18.55,18.62,6531
06-Feb-25,18.31,18.35,18.31,18.35,673224
05-Feb-25,18.34,18.48,18.25,18.41,33040
04-Feb-25,18.87,19.08,18.70,19.08,1142
03-Feb-25,18.85,19.00,18.70,19.00,3216
31-Jan-25,19.32,19.32,18.87,18.87,100845
30-Jan-25,19.28,19.34,18.90,19.32,21345
29-Jan-25,18.74,19.88,18.56,19.88,3613
28-Jan-25,19.24,19.24,18.40,18.62,5069
27-Jan-25,18.60,19.28,18.31,18.88,27223
24-Jan-25,18.03,18.52,18.03,18.50,60904
23-Jan-25,18.37,18.42,18.33,18.42,2314
22-Jan-25,18.42,18.52,18.00,18.30,65251
21-Jan-25,22.55,22.55,18.42,18.42,72750
20-Jan-25,24.30,24.80,24.30,24.80,318
17-Jan-25,23.86,23.86,23.86,23.86,95
16-Jan-25,23.46,23.86,23.46,23.86,781
15-Jan-25,24.00,24.00,24.00,24.00,480
13-Jan-25,24.09,24.09,24.09,24.09,1710
10-Jan-25,25.21,25.29,25.21,25.29,1538
09-Jan-25,26.09,26.09,26.09,26.09,78
08-Jan-25,26.16,26.16,26.16,26.16,654
07-Jan-25,25.77,25.85,25.21,25.83,1212
03-Jan-25,25.62,25.98,25.62,25.98,24105
02-Jan-25,26.07,26.07,25.31,25.31,2437
30-Dec-24,25.65,26.16,25.65,26.07,1447
26-Dec-24,26.31,26.31,25.59,26.31,1733

*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