Cotação atual, histórico e gráfico do papel: E1MN34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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
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