Cotação atual, histórico e gráfico do papel: E1MN34

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 E1MN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	0,63%	1,33	213,85	213,85	213,85	213,85	21K	1
28/04/2025	-5,52%	-12,42	212,52	212,52	212,52	212,52	212	1
24/04/2025	-1,50%	-3,42	224,94	224,94	224,94	224,94	224	1
11/04/2025	-19,63%	-55,77	228,36	228,95	228,05	228,95	27K	8
25/02/2025	0,77%	2,17	284,13	284,13	284,13	284,13	284	1
24/02/2025	-2,77%	-8,04	281,96	281,96	281,96	281,96	6K	1
12/02/2025	2,11%	6,00	290,00	290,00	290,00	290,00	6K	1

31/01/2025	3,12%	8,60	284,00	284,78	284,00	284,78	568	2
09/09/2024	2,10%	5,67	275,40	275,40	275,40	275,40	28K	1
06/09/2024	-2,27%	-6,27	269,73	269,73	269,73	269,73	27K	1
17/07/2024	7,69%	19,72	276,00	276,76	276,00	276,76	105K	5
05/07/2024	0,89%	2,26	256,28	256,09	256,09	256,28	512	2
22/05/2024	-3,17%	-8,32	254,02	254,02	254,02	254,02	5K	1
15/05/2024	0,70%	1,82	262,34	262,34	262,34	262,34	5K	1
09/05/2024	4,31%	10,77	260,52	260,52	260,52	260,52	11K	1
12/04/2024	13,68%	30,05	249,75	249,75	249,75	249,75	249	1
07/03/2024	5,57%	11,59	219,70	219,70	219,70	219,70	9K	1
31/01/2024	0,05%	0,11	208,11	208,11	208,11	208,11	4K	1
30/01/2024	6,91%	13,44	208,00	211,00	208,00	211,00	8K	5
14/11/2023	2,24%	4,26	194,56	194,56	194,56	194,56	194	1
31/10/2023	-6,16%	-12,50	190,30	188,87	188,87	190,30	379	2
06/06/2023	0,70%	1,40	202,80	202,80	202,80	202,80	3K	1
05/06/2023	-1,38%	-2,81	201,40	201,40	201,40	201,40	604	1
02/06/2023	-2,52%	-5,27	204,21	200,23	200,23	204,21	222K	4
19/05/2023	-1,19%	-2,52	209,48	208,47	208,47	209,48	2K	4
23/03/2023	-0,93%	-2,00	212,00	212,00	212,00	212,00	1K	1
21/03/2023	3,67%	7,57	214,00	214,00	214,00	214,00	214	1
16/03/2023	-4,61%	-9,97	206,43	206,43	206,43	206,43	62K	1
14/03/2023	2,74%	5,77	216,40	219,82	216,40	219,82	51K	15
13/03/2023	-6,93%	-15,69	210,63	210,63	210,63	210,63	52K	2
06/03/2023	1,26%	2,82	226,32	226,32	226,32	226,32	34K	1
28/02/2023	3,62%	7,80	223,50	223,50	223,50	223,50	670	2
24/02/2023	-7,54%	-17,60	215,70	215,70	215,70	215,70	215	1
23/11/2022	3,37%	7,61	233,30	233,30	233,30	233,30	3K	1
10/11/2022	12,06%	24,29	225,69	225,69	225,69	225,69	225	1
21/09/2022	1,88%	3,71	201,40	201,40	201,40	201,40	201	1
20/09/2022	-7,84%	-16,81	197,69	197,69	197,69	197,69	197	1
15/09/2022	-13,51%	-33,50	214,50	214,50	214,50	214,50	1K	1
24/08/2022	1,21%	2,96	248,00	248,00	248,00	248,00	248	1
05/08/2022	-0,11%	-0,26	245,04	249,36	245,04	249,36	2K	2
04/08/2022	-27,57%	-93,38	245,30	247,00	245,30	247,00	2K	3
12/01/2022	10,03%	30,88	338,68	338,68	338,68	338,68	102K	1
29/11/2021	-0,19%	-0,59	307,80	304,70	304,70	307,80	612	2
22/10/2021	5,29%	15,49	308,39	308,39	308,39	308,39	308	1
30/06/2021	-13,59%	-46,08	292,90	292,90	292,90	292,90	117K	1
17/05/2021	-0,80%	-2,72	338,98	339,32	338,98	339,32	678	2
14/05/2021	1,88%	6,30	341,70	338,40	338,40	341,70	2K	3
12/05/2021	0,63%	2,11	335,40	335,40	335,40	335,40	335	1
11/05/2021	0,00%	-0,01	333,29	333,29	333,29	333,29	333	1
05/05/2021	5,90%	18,57	333,30	333,30	333,30	333,30	333	1
30/04/2021	0,14%	0,43	314,73	314,54	314,54	314,73	252K	2
26/04/2021	1,06%	3,30	314,30	314,30	314,30	314,30	3K	1
23/04/2021	-2,20%	-7,00	311,00	310,00	310,00	311,00	3K	3
09/04/2021	-0,31%	-1,00	318,00	313,21	313,21	318,00	3K	2
29/03/2021	6,69%	20,00	319,00	319,00	319,00	319,00	32K	1
23/03/2021	-2,54%	-7,80	299,00	304,90	299,00	304,90	2K	3
19/03/2021	-2,11%	-6,60	306,80	306,80	306,80	306,80	613	1
17/03/2021	1,10%	3,40	313,40	315,00	313,40	315,00	1K	2
16/03/2021	-8,31%	-28,11	310,00	316,01	306,40	319,50	257K	14
11/03/2021	0,00%	0,00	338,11	338,11	338,11	338,11	676	1
09/03/2021	0,90%	3,01	338,11	339,71	338,11	339,71	34K	2
08/03/2021	4,07%	13,10	335,10	334,20	334,20	336,60	5K	5
02/03/2021	1,90%	6,00	322,00	322,00	322,00	322,00	644	1
01/03/2021	8,07%	23,60	316,00	316,00	316,00	316,00	632	1
11/01/2021	2,06%	5,89	292,40	292,40	292,40	292,40	117K	2
06/01/2021	10,37%	26,91	286,51	286,51	286,51	286,51	3K	1
04/01/2021	12,18%	28,19	259,60	259,16	259,16	259,60	207K	4
06/11/2020	-3,54%	-8,49	231,41	231,41	231,41	231,41	694	1
05/11/2020	17,02%	34,90	239,90	239,90	239,90	241,90	11K	4
12/08/2020	10,30%	19,15	205,00	205,00	205,00	205,00	4K	1
19/06/2020	7,70%	13,29	185,85	185,85	185,85	185,85	74K	2
07/05/2020	20,00%	28,76	172,56	172,56	172,56	172,56	3K	1
20/04/2020	28,58%	31,96	143,80	143,80	143,80	143,80	3K	1
25/03/2020	9,99%	10,16	111,84	111,84	111,84	111,84	22K	1
23/03/2020	-24,55%	-33,08	101,68	101,68	101,68	101,68	41K	2
28/02/2020	-	-	134,76	134,76	134,76	134,76	54K	3

Date,Open,High,Low,Close,Volume
29-Apr-25,213.85,213.85,213.85,213.85,21385
28-Apr-25,212.52,212.52,212.52,212.52,212
24-Apr-25,224.94,224.94,224.94,224.94,224
11-Apr-25,228.95,228.95,228.05,228.36,27426
25-Feb-25,284.13,284.13,284.13,284.13,284
24-Feb-25,281.96,281.96,281.96,281.96,5639
12-Feb-25,290.00,290.00,290.00,290.00,5800
31-Jan-25,284.78,284.78,284.00,284.00,568
09-Sep-24,275.40,275.40,275.40,275.40,27540
06-Sep-24,269.73,269.73,269.73,269.73,26973
17-Jul-24,276.76,276.76,276.00,276.00,105072
05-Jul-24,256.09,256.28,256.09,256.28,512
22-May-24,254.02,254.02,254.02,254.02,5080
15-May-24,262.34,262.34,262.34,262.34,5246
09-May-24,260.52,260.52,260.52,260.52,11202
12-Apr-24,249.75,249.75,249.75,249.75,249
07-Mar-24,219.70,219.70,219.70,219.70,9447
31-Jan-24,208.11,208.11,208.11,208.11,4162
30-Jan-24,211.00,211.00,208.00,208.00,8380
14-Nov-23,194.56,194.56,194.56,194.56,194
31-Oct-23,188.87,190.30,188.87,190.30,379
06-Jun-23,202.80,202.80,202.80,202.80,3042
05-Jun-23,201.40,201.40,201.40,201.40,604
02-Jun-23,200.23,204.21,200.23,204.21,221719
19-May-23,208.47,209.48,208.47,209.48,2093
23-Mar-23,212.00,212.00,212.00,212.00,1272
21-Mar-23,214.00,214.00,214.00,214.00,214
16-Mar-23,206.43,206.43,206.43,206.43,61929
14-Mar-23,219.82,219.82,216.40,216.40,50744
13-Mar-23,210.63,210.63,210.63,210.63,52446
06-Mar-23,226.32,226.32,226.32,226.32,33948
28-Feb-23,223.50,223.50,223.50,223.50,670
24-Feb-23,215.70,215.70,215.70,215.70,215
23-Nov-22,233.30,233.30,233.30,233.30,2566
10-Nov-22,225.69,225.69,225.69,225.69,225
21-Sep-22,201.40,201.40,201.40,201.40,201
20-Sep-22,197.69,197.69,197.69,197.69,197
15-Sep-22,214.50,214.50,214.50,214.50,1287
24-Aug-22,248.00,248.00,248.00,248.00,248
05-Aug-22,249.36,249.36,245.04,245.04,1977
04-Aug-22,247.00,247.00,245.30,245.30,1968
12-Jan-22,338.68,338.68,338.68,338.68,101604
29-Nov-21,304.70,307.80,304.70,307.80,612
22-Oct-21,308.39,308.39,308.39,308.39,308
30-Jun-21,292.90,292.90,292.90,292.90,117160
17-May-21,339.32,339.32,338.98,338.98,678
14-May-21,338.40,341.70,338.40,341.70,1695
12-May-21,335.40,335.40,335.40,335.40,335
11-May-21,333.29,333.29,333.29,333.29,333
05-May-21,333.30,333.30,333.30,333.30,333
30-Apr-21,314.54,314.73,314.54,314.73,251708
26-Apr-21,314.30,314.30,314.30,314.30,2828
23-Apr-21,310.00,311.00,310.00,311.00,2794
09-Apr-21,313.21,318.00,313.21,318.00,3156
29-Mar-21,319.00,319.00,319.00,319.00,31900
23-Mar-21,304.90,304.90,299.00,299.00,1507
19-Mar-21,306.80,306.80,306.80,306.80,613
17-Mar-21,315.00,315.00,313.40,313.40,1256
16-Mar-21,316.01,319.50,306.40,310.00,257398
11-Mar-21,338.11,338.11,338.11,338.11,676
09-Mar-21,339.71,339.71,338.11,338.11,34490
08-Mar-21,334.20,336.60,334.20,335.10,5363
02-Mar-21,322.00,322.00,322.00,322.00,644
01-Mar-21,316.00,316.00,316.00,316.00,632
11-Jan-21,292.40,292.40,292.40,292.40,116960
06-Jan-21,286.51,286.51,286.51,286.51,2865
04-Jan-21,259.16,259.60,259.16,259.60,207244
06-Nov-20,231.41,231.41,231.41,231.41,694
05-Nov-20,239.90,241.90,239.90,239.90,10579
12-Aug-20,205.00,205.00,205.00,205.00,4100
19-Jun-20,185.85,185.85,185.85,185.85,74340
07-May-20,172.56,172.56,172.56,172.56,3451
20-Apr-20,143.80,143.80,143.80,143.80,2876
25-Mar-20,111.84,111.84,111.84,111.84,22368
23-Mar-20,101.68,101.68,101.68,101.68,40672
28-Feb-20,134.76,134.76,134.76,134.76,53904

*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: E1MN34