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
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	0,96%	0,25	26,31	26,31	25,59	26,31	2K	6
23/12/2024	4,57%	1,14	26,06	25,25	25,25	26,12	4K	52
20/12/2024	2,13%	0,52	24,92	24,92	24,92	24,92	1K	1
19/12/2024	-0,77%	-0,19	24,40	24,80	24,32	24,80	2K	25
18/12/2024	1,78%	0,43	24,59	23,74	23,74	24,62	52K	5
17/12/2024	0,25%	0,06	24,16	24,14	24,08	24,16	2K	3
16/12/2024	-1,87%	-0,46	24,10	23,34	23,34	24,28	6K	17
13/12/2024	-2,15%	-0,54	24,56	24,30	24,16	24,56	2K	5
12/12/2024	-0,75%	-0,19	25,10	24,78	24,78	25,10	10K	3
11/12/2024	-0,82%	-0,21	25,29	25,76	25,23	25,76	2K	5
10/12/2024	-7,51%	-2,07	25,50	26,00	25,44	26,02	7K	31
09/12/2024	9,14%	2,31	27,57	25,26	25,26	27,66	20K	29
06/12/2024	0,40%	0,10	25,26	25,50	25,16	25,92	15K	5
05/12/2024	-2,06%	-0,53	25,16	25,69	25,16	25,69	30K	7
04/12/2024	-0,23%	-0,06	25,69	25,47	25,47	25,86	14K	11
03/12/2024	6,76%	1,63	25,75	24,65	24,60	25,81	69K	12
02/12/2024	4,73%	1,09	24,12	23,03	23,03	24,22	18K	35
29/11/2024	3,13%	0,70	23,03	23,79	23,03	24,22	20K	7
28/11/2024	-5,70%	-1,35	22,33	23,54	22,33	23,59	69	3
27/11/2024	3,95%	0,90	23,68	22,84	22,84	23,68	4K	4
26/11/2024	-0,44%	-0,10	22,78	22,32	22,32	22,78	3K	36
25/11/2024	2,46%	0,55	22,88	22,96	22,82	23,25	3K	32
22/11/2024	0,04%	0,01	22,33	22,65	22,33	22,69	21K	14
21/11/2024	4,59%	0,98	22,32	20,92	20,92	22,50	36K	11
19/11/2024	-0,47%	-0,10	21,34	21,34	21,34	21,56	3K	19
18/11/2024	0,85%	0,18	21,44	21,76	21,44	21,76	604	4
14/11/2024	-2,57%	-0,56	21,26	22,88	20,80	22,88	129K	14
13/11/2024	-2,50%	-0,56	21,82	22,76	21,82	22,76	329	10
12/11/2024	-2,70%	-0,62	22,38	23,00	22,33	23,00	2K	4
11/11/2024	-0,86%	-0,20	23,00	23,22	23,00	23,22	392	3
08/11/2024	-1,02%	-0,24	23,20	23,24	23,20	23,30	767	32
07/11/2024	3,90%	0,88	23,44	23,26	23,03	23,44	40K	9
06/11/2024	-4,49%	-1,06	22,56	23,20	21,95	23,20	33K	16
05/11/2024	-3,98%	-0,98	23,62	23,62	23,62	23,64	732	7
04/11/2024	1,23%	0,30	24,60	25,21	24,60	25,21	498	2
01/11/2024	-0,12%	-0,03	24,30	24,33	24,30	24,33	437	2
31/10/2024	1,21%	0,29	24,33	24,76	24,00	24,76	18K	3
30/10/2024	0,17%	0,04	24,04	24,04	24,04	24,04	456	1
29/10/2024	-1,56%	-0,38	24,00	23,99	23,96	24,04	3K	12
28/10/2024	5,95%	1,37	24,38	24,14	24,14	24,48	5K	6
25/10/2024	0,26%	0,06	23,01	23,20	23,01	23,26	14K	4
24/10/2024	-1,08%	-0,25	22,95	23,20	22,95	23,20	3K	3
23/10/2024	-7,16%	-1,79	23,20	23,67	23,20	23,73	7K	41
22/10/2024	-5,02%	-1,32	24,99	25,23	24,99	25,23	1K	4
18/10/2024	0,23%	0,06	26,31	26,28	26,25	26,52	3K	19
17/10/2024	0,00%	0,00	26,25	26,25	26,25	26,25	393	1
16/10/2024	1,63%	0,42	26,25	26,43	26,25	26,43	264K	163
15/10/2024	-6,92%	-1,92	25,83	27,02	25,83	27,02	53K	15
14/10/2024	-2,22%	-0,63	27,75	28,67	27,60	28,67	619	5
11/10/2024	1,83%	0,51	28,38	27,87	27,87	28,53	5K	5
10/10/2024	0,65%	0,18	27,87	28,35	27,75	28,36	4K	6
09/10/2024	-0,43%	-0,12	27,69	27,37	27,28	27,78	223K	184
08/10/2024	-5,89%	-1,74	27,81	28,59	27,81	28,59	2K	6
07/10/2024	0,51%	0,15	29,55	29,55	29,50	29,55	37K	8
04/10/2024	2,08%	0,60	29,40	29,72	29,16	29,72	183K	163
03/10/2024	1,05%	0,30	28,80	27,57	27,57	28,89	56K	121
02/10/2024	0,74%	0,21	28,50	29,01	28,17	31,62	167K	152
01/10/2024	3,63%	0,99	28,29	27,72	27,72	28,35	153K	94
30/09/2024	1,90%	0,51	27,30	28,52	27,30	28,92	11K	18
27/09/2024	3,68%	0,95	26,79	26,20	26,20	27,50	17K	11
26/09/2024	11,14%	2,59	25,84	25,54	25,52	26,56	101K	26
24/09/2024	-	-	23,25	23,25	23,25	23,25	1K	1

Date,Open,High,Low,Close,Volume
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
23-Dec-24,25.25,26.12,25.25,26.06,3928
20-Dec-24,24.92,24.92,24.92,24.92,1246
19-Dec-24,24.80,24.80,24.32,24.40,2327
18-Dec-24,23.74,24.62,23.74,24.59,51853
17-Dec-24,24.14,24.16,24.08,24.16,2053
16-Dec-24,23.34,24.28,23.34,24.10,5578
13-Dec-24,24.30,24.56,24.16,24.56,2035
12-Dec-24,24.78,25.10,24.78,25.10,10089
11-Dec-24,25.76,25.76,25.23,25.29,1741
10-Dec-24,26.00,26.02,25.44,25.50,6852
09-Dec-24,25.26,27.66,25.26,27.57,19914
06-Dec-24,25.50,25.92,25.16,25.26,14501
05-Dec-24,25.69,25.69,25.16,25.16,30024
04-Dec-24,25.47,25.86,25.47,25.69,13521
03-Dec-24,24.65,25.81,24.60,25.75,69038
02-Dec-24,23.03,24.22,23.03,24.12,17758
29-Nov-24,23.79,24.22,23.03,23.03,19600
28-Nov-24,23.54,23.59,22.33,22.33,69
27-Nov-24,22.84,23.68,22.84,23.68,3516
26-Nov-24,22.32,22.78,22.32,22.78,2743
25-Nov-24,22.96,23.25,22.82,22.88,2869
22-Nov-24,22.65,22.69,22.33,22.33,20895
21-Nov-24,20.92,22.50,20.92,22.32,35924
19-Nov-24,21.34,21.56,21.34,21.34,2713
18-Nov-24,21.76,21.76,21.44,21.44,604
14-Nov-24,22.88,22.88,20.80,21.26,128795
13-Nov-24,22.76,22.76,21.82,21.82,329
12-Nov-24,23.00,23.00,22.33,22.38,1809
11-Nov-24,23.22,23.22,23.00,23.00,392
08-Nov-24,23.24,23.30,23.20,23.20,767
07-Nov-24,23.26,23.44,23.03,23.44,39887
06-Nov-24,23.20,23.20,21.95,22.56,32757
05-Nov-24,23.62,23.64,23.62,23.62,732
04-Nov-24,25.21,25.21,24.60,24.60,498
01-Nov-24,24.33,24.33,24.30,24.30,437
31-Oct-24,24.76,24.76,24.00,24.33,17995
30-Oct-24,24.04,24.04,24.04,24.04,456
29-Oct-24,23.99,24.04,23.96,24.00,2663
28-Oct-24,24.14,24.48,24.14,24.38,5346
25-Oct-24,23.20,23.26,23.01,23.01,13699
24-Oct-24,23.20,23.20,22.95,22.95,3223
23-Oct-24,23.67,23.73,23.20,23.20,7357
22-Oct-24,25.23,25.23,24.99,24.99,1385
18-Oct-24,26.28,26.52,26.25,26.31,3391
17-Oct-24,26.25,26.25,26.25,26.25,393
16-Oct-24,26.43,26.43,26.25,26.25,263557
15-Oct-24,27.02,27.02,25.83,25.83,53467
14-Oct-24,28.67,28.67,27.60,27.75,619
11-Oct-24,27.87,28.53,27.87,28.38,5164
10-Oct-24,28.35,28.36,27.75,27.87,3761
09-Oct-24,27.37,27.78,27.28,27.69,223037
08-Oct-24,28.59,28.59,27.81,27.81,2322
07-Oct-24,29.55,29.55,29.50,29.55,36641
04-Oct-24,29.72,29.72,29.16,29.40,182689
03-Oct-24,27.57,28.89,27.57,28.80,56285
02-Oct-24,29.01,31.62,28.17,28.50,166599
01-Oct-24,27.72,28.35,27.72,28.29,152687
30-Sep-24,28.52,28.92,27.30,27.30,10716
27-Sep-24,26.20,27.50,26.20,26.79,17271
26-Sep-24,25.54,26.56,25.52,25.84,101357
24-Sep-24,23.25,23.25,23.25,23.25,1395

*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