ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: E1MR34

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
28/03/20242,25%12,48568,00570,00568,00570,001K2
26/03/20240,10%0,56555,52555,52555,52555,5211K1
25/03/20241,55%8,48554,96554,96554,96554,965541
07/03/20240,83%4,48546,48546,48546,48546,4811K1
05/03/20240,37%2,00542,00542,00542,00542,0016K1
04/03/20244,29%22,19540,00542,70540,00542,701K2
20/02/2024-0,24%-1,25517,81519,06517,81519,887K3
19/02/20244,21%20,99519,06519,06519,06519,065191
16/02/20244,41%21,02498,07498,07498,07498,075K3
05/02/20243,48%16,05477,05477,05477,05477,054771
02/02/20241,43%6,50461,00463,00461,00463,009242
31/01/2024-3,71%-17,50454,50456,50454,50456,509112
26/01/20242,83%13,00472,00474,00472,00474,009462
19/01/2024-0,11%-0,50459,00461,00459,00461,009202
11/01/2024-1,35%-6,27459,50461,50459,50461,509212
09/01/20240,49%2,27465,77465,77465,77465,779311
05/01/2024-1,17%-5,50463,50465,00463,50465,009282
02/01/2024-0,64%-3,00469,00470,00469,00470,009392
28/12/20231,07%5,00472,00474,00472,00474,009462
22/12/2023-1,91%-9,11467,00469,00467,00469,009362
15/12/20238,70%38,11476,11475,22475,00476,509K6
08/12/2023-0,45%-2,00438,00439,50438,00439,508772
01/12/20232,84%12,15440,00440,00440,00440,00132K5
28/11/2023-0,50%-2,15427,85427,70427,70427,85128K3
27/11/2023-0,46%-2,00430,00431,00430,00432,15138K8
24/11/20230,47%2,00432,00433,50432,00433,508652
17/11/20231,53%6,50430,00430,88430,00430,888602
10/11/20230,43%1,80423,50422,30422,30423,506K2
09/11/20231,61%6,70421,70421,70421,70421,70127K4
07/11/2023-6,95%-31,02415,00431,00415,00431,00253K8
01/11/2023-6,55%-31,24446,02448,00446,02448,0051K6
26/09/2023-2,79%-13,72477,26477,26477,26477,269541
25/09/20230,00%0,00490,98490,98490,98490,984901
08/09/202321,07%85,44490,98490,98490,98490,989811
18/05/2023-0,98%-4,01405,54403,00403,00405,548K2
13/04/2023-5,51%-23,89409,55433,44409,55433,4413K3
14/03/2023-2,90%-12,96433,44435,94432,09439,71131K291
16/02/20230,08%0,37446,40435,31435,31451,82469K969
10/02/2023-12,39%-63,07446,03445,01444,40446,63454K67
11/01/2023-2,10%-10,90509,10509,10509,10509,1064K1
09/01/20233,38%17,00520,00505,01505,01520,002K3
21/12/20225,64%26,84503,00501,83501,83506,50253K60
08/11/20226,70%29,91476,16476,16476,16476,164761
04/11/20221,19%5,25446,25446,25446,25446,2516K3
01/11/2022-3,26%-14,85441,00450,00432,90450,00176K150
27/10/20226,76%28,85455,85460,35454,50462,60458K135
21/10/20220,06%0,24427,00427,00427,00427,004271
18/10/20224,93%20,04426,76426,76426,76426,7611K1
10/10/2022-6,39%-27,78406,72406,72406,72406,7210K1
12/09/20221,76%7,50434,50434,50434,50434,5050K1
29/08/2022-6,73%-30,80427,00457,78427,00457,788842
17/08/20221,28%5,80457,80457,80457,80457,804571
12/08/2022-0,25%-1,15452,00452,00452,00452,004521
28/07/2022-0,91%-4,17453,15457,77453,15457,779102
21/07/202210,03%41,68457,32456,01456,01457,3226K4
21/06/20221,38%5,64415,64415,64415,64415,644151
20/06/2022-6,16%-26,91410,00410,00410,00410,004101
14/06/20220,11%0,46436,91436,91436,91436,9172K1
13/06/20220,17%0,74436,45438,35436,45438,3572K2
10/06/20225,30%21,92435,71435,71435,71435,7172K2
26/05/2022-2,82%-12,00413,79415,00413,79415,008282
18/05/2022-4,43%-19,74425,79425,70425,70425,7985K3
06/05/2022-0,77%-3,47445,53443,71443,71445,53238K6
29/04/2022-0,22%-1,00449,00513,00449,00513,002K3
04/04/2022-6,16%-29,53450,00450,00450,00450,002K2
17/03/2022-3,86%-19,26479,53480,65479,53480,93315K5
25/02/20220,00%0,00498,79498,79498,79498,794981
11/02/2022-2,49%-12,74498,79503,90498,79505,29251K7
09/02/20221,48%7,48511,53511,53511,53511,532K1
08/02/20220,07%0,37504,05504,05504,05504,051K1
07/02/2022-1,04%-5,30503,68505,90501,34505,90505K6
04/02/2022-0,99%-5,10508,98515,00508,98517,009K4
03/02/20220,20%1,02514,08516,00513,30516,0012K4
21/01/2022-2,45%-12,90513,06508,34507,07513,06517K19
19/01/2022-1,62%-8,65525,96525,96525,96525,965251
14/01/20220,00%0,00534,61534,61534,61534,615341
12/01/2022-1,52%-8,24534,61534,61534,61534,61267K3
07/01/20224,89%25,31542,85542,85542,85542,855421
30/12/2021-2,14%-11,31517,54517,54517,54517,545171
15/12/20214,52%22,85528,85528,12528,12528,8534K2
26/11/2021-4,14%-21,88506,00506,00506,00506,005061
24/11/2021-0,76%-4,03527,88527,88527,88527,8810K1
23/11/20210,97%5,09531,91532,40531,91532,4010K2
19/11/20210,00%0,00526,82526,82526,82526,825K1
16/11/2021-1,09%-5,83526,82521,79521,79526,8216K2
12/11/20210,80%4,24532,65532,65532,65532,655321
11/11/2021-3,12%-16,99528,41528,41528,41528,4116K1
09/11/2021-0,98%-5,41545,40545,40545,40545,401K1
08/11/20212,00%10,81550,81550,81550,81550,815501
05/11/20212,71%14,27540,00540,08540,00540,5141K3
15/10/20214,02%20,31525,73525,73525,73525,7358K3
13/10/20210,42%2,11505,42508,86505,42508,861K2
21/09/20210,50%2,48503,31503,31503,31503,31151K1
20/09/2021-7,62%-41,31500,83500,83500,83500,83250K3
08/09/2021-0,44%-2,37542,14542,14542,14542,14100K1
24/08/20210,17%0,91544,51544,51544,51544,515441
23/08/20210,00%0,00543,60543,60543,60543,605431
16/08/20213,30%17,35543,60542,16542,16543,6010K3
05/08/20214,83%24,24526,25525,73525,73526,2513K2
15/07/20210,44%2,21502,01502,01502,01502,015021
14/07/2021-2,00%-10,21499,80499,80499,80499,80250K3
12/07/20210,00%0,01510,01510,01510,01510,015101
07/07/20215,91%28,48510,00510,00510,00510,005101
30/06/2021-3,70%-18,48481,52481,75481,52481,75169K3
01/06/20210,00%0,00500,00500,00500,00500,002K1
24/05/2021-1,90%-9,70500,00498,99498,99500,0011K3
13/05/20214,17%20,40509,70501,30501,30509,705K3
07/05/2021-0,43%-2,10489,30489,30489,30489,302K1
05/05/2021-0,32%-1,60491,40485,10485,10491,402K2
04/05/2021-1,52%-7,59493,00500,59493,00500,591K3
22/04/2021-3,73%-19,41500,59500,51500,51501,0068K13
13/04/2021-0,48%-2,50520,00520,00520,00520,005201
12/04/20213,47%17,50522,50522,50522,50522,505221
08/04/2021-1,75%-9,00505,00505,00505,00505,003K1
06/04/2021-0,19%-1,00514,00514,00514,00514,005141
01/04/2021-3,29%-17,50515,00515,00515,00515,001K1
29/03/20218,23%40,50532,50532,19531,20532,5069K4
25/03/2021-2,86%-14,50492,00490,41490,41492,009822
17/03/2021-0,20%-1,00506,50506,50506,50506,505061
16/03/20210,00%0,00507,50507,50507,50507,506K2
15/03/202111,05%50,50507,50510,90507,50510,9011K4
19/02/2021-0,11%-0,50457,00457,00457,00457,008K1
12/02/20213,04%13,50457,50457,20457,20457,506K2
02/02/20210,61%2,70444,00444,00444,00444,008881
26/01/2021-1,30%-5,81441,30441,30441,30441,303K1
19/01/20211,04%4,62447,11448,70447,11448,709K2
13/01/2021-2,34%-10,59442,49442,49442,49442,498841
11/01/20212,76%12,16453,08453,81451,50453,8193K3
06/01/20217,35%30,19440,92440,92440,92440,9288K1
04/01/20210,18%0,73410,73410,73410,73410,7382K1
22/12/20203,67%14,50410,00410,00410,00410,002K1
03/11/20206,47%24,05395,50395,95395,50395,9533K3
30/10/2020-4,37%-16,96371,45371,38370,50371,45148K4
14/10/2020--388,41388,54388,41388,541K2


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito