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
16/07/20241,41%9,02647,00641,92641,92648,3238K8
15/07/20241,98%12,40637,98633,02633,02640,4621K25
12/07/20241,03%6,38625,58625,58624,96632,4053K32
11/07/20242,48%15,00619,20607,80607,80619,2083K23
10/07/20241,10%6,60604,20597,00591,60604,2020K29
09/07/2024-1,29%-7,80597,60596,40596,40601,80152K21
08/07/20241,20%7,20605,40610,20600,60610,20745K53
05/07/2024-1,26%-7,64598,20606,60592,20606,6047K76
04/07/2024-3,25%-20,36605,84605,86605,84605,861K2
03/07/20241,24%7,66626,20621,24609,46626,2073K115
02/07/20241,39%8,45618,54615,49615,49618,542K3
01/07/2024-1,18%-7,31610,09617,40602,23623,10476K676
28/06/20243,60%21,43617,40610,80607,20617,4016K26
27/06/20241,62%9,51595,97594,72594,13597,677K10
26/06/2024-0,40%-2,36586,46585,28583,09587,0511K18
25/06/2024-0,50%-2,95588,82589,41587,05589,4111K14
24/06/20241,01%5,90591,77591,77591,18595,3127K29
21/06/2024-1,10%-6,49585,87584,69584,69590,5912K20
20/06/2024-0,11%-0,64592,36587,05585,87592,3618K29
18/06/20242,50%14,45593,00585,80584,64593,009K16
17/06/20240,86%4,93578,55573,99573,99579,1213K22
14/06/2024-1,40%-8,12573,62576,52570,14576,529K15
13/06/2024-0,30%-1,74581,74581,74581,15584,105K7
12/06/20241,61%9,24583,48588,70581,74593,3425K42
11/06/2024-1,49%-8,66574,24582,32573,62582,3214K24
10/06/20242,96%16,74582,90583,48582,32586,388K13
07/06/20241,35%7,56566,16562,80562,80572,8811K19
06/06/2024-2,49%-14,25558,60568,29555,32568,8613K23
05/06/20241,41%7,97572,85568,86568,86572,8522K20
04/06/2024-1,09%-6,24564,88567,72564,88567,721K2
03/06/2024-1,23%-7,14571,12595,31563,16597,673M587
31/05/2024-0,20%-1,16578,26580,58575,94580,5823K39
29/05/20240,11%0,64579,42579,42577,68579,427K11
28/05/2024-2,35%-13,95578,78583,51578,78585,8720K27
27/05/20241,12%6,54592,73590,85580,57592,8919K28
24/05/20240,20%1,19586,19583,86583,86586,966K10
23/05/2024-0,33%-1,96585,00588,61585,00589,3312K19
22/05/20241,00%5,80586,96586,96585,80589,287K12
21/05/2024-0,60%-3,48581,16580,00580,00584,067K12
20/05/20241,51%8,70584,64585,22581,16585,8016K27
17/05/2024-0,69%-4,03575,94577,10573,62577,102K4
16/05/2024-1,76%-10,39579,97590,46579,97590,466K7
15/05/20240,38%2,26590,36589,41589,41597,6212K19
14/05/2024-1,19%-7,10588,10591,02587,59591,027K11
13/05/2024-0,71%-4,24595,20593,40592,20595,205K7
10/05/20241,02%6,04599,44597,08595,90599,447K11
09/05/20244,36%24,78593,40595,65593,40597,939K10
08/05/20244,46%24,30568,62559,44558,36568,6250K88
07/05/20241,72%9,18544,32540,54536,76544,329K15
06/05/2024-1,00%-5,40535,14544,86533,52544,866K11
03/05/2024-1,23%-6,71540,54542,16540,54542,163K3
02/05/2024-2,37%-13,31547,25560,56540,65560,561M1.035
30/04/2024-3,21%-18,59560,56563,30560,56563,302K3
15/04/20240,07%0,40579,15581,60579,15581,60198K4
12/04/2024-0,06%-0,37578,75578,50578,50578,7546K2
10/04/20240,06%0,32579,12579,12579,12579,125791
08/04/20241,90%10,80578,80579,00578,80579,25243K8
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--534,61534,61534,61534,61267K3


*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. (v4.2.8)
www.ibovx.com.br


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