Cotação atual, histórico e gráfico do papel: E1OG34

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 E1OG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2025	-1,42%	-4,58	318,78	318,78	318,78	318,78	318	1
07/04/2025	-11,54%	-42,20	323,36	320,01	311,68	324,00	459K	774
27/03/2025	0,86%	3,12	365,56	373,33	364,08	373,33	294K	274
25/03/2025	-1,60%	-5,90	362,44	362,44	362,44	362,44	2K	1
24/03/2025	2,00%	7,23	368,34	357,84	357,84	368,34	9K	2
07/03/2025	3,02%	10,58	361,11	346,15	346,15	361,11	2K	2
06/03/2025	-8,67%	-33,27	350,53	350,53	350,53	350,53	350	1

28/02/2025	5,04%	18,40	383,80	383,80	383,80	383,80	383	1
07/02/2025	-3,55%	-13,46	365,40	364,00	364,00	365,40	729	2
16/12/2024	-2,07%	-8,02	378,86	378,86	378,86	378,86	3K	1
10/12/2024	-1,31%	-5,12	386,88	386,88	386,88	386,88	12K	1
09/12/2024	-1,01%	-4,00	392,00	392,00	392,00	392,00	392	1
04/12/2024	-0,45%	-1,80	396,00	396,00	396,00	396,00	396	1
22/11/2024	9,39%	34,15	397,80	397,80	397,80	397,80	2K	1
06/11/2024	4,46%	15,53	363,65	363,65	363,65	363,65	727	1
05/11/2024	-1,72%	-6,08	348,12	355,91	348,12	355,91	2K	2
01/11/2024	-1,92%	-6,92	354,20	358,00	354,10	358,05	7K	15
08/10/2024	-1,75%	-6,44	361,12	360,75	360,75	361,12	17K	2
07/10/2024	10,72%	35,58	367,56	365,94	365,94	367,56	15K	2
30/09/2024	1,18%	3,88	331,98	331,98	331,98	331,98	3K	1
26/09/2024	-3,88%	-13,26	328,10	331,63	327,76	334,11	1M	1.812
27/06/2024	-0,59%	-2,04	341,36	343,74	341,02	345,44	275K	800
26/06/2024	6,11%	19,78	343,40	343,40	343,40	343,40	343	1
19/06/2024	0,53%	1,70	323,62	323,57	323,27	323,62	227K	13
28/05/2024	-0,69%	-2,24	321,92	321,92	321,92	321,92	643	1
24/05/2024	-2,81%	-9,38	324,16	324,16	324,16	324,16	648	1
13/05/2024	0,47%	1,56	333,54	333,54	333,54	333,54	2K	1
08/05/2024	0,40%	1,32	331,98	331,98	331,98	331,98	331	1
06/05/2024	-5,05%	-17,59	330,66	333,96	330,66	333,96	664	2
30/04/2024	0,00%	0,00	348,25	348,25	348,25	348,25	696	1
29/04/2024	-3,21%	-11,55	348,25	358,27	347,55	358,27	49K	58
12/04/2024	7,00%	23,53	359,80	359,80	359,80	359,80	359	1
03/04/2024	6,98%	21,93	336,27	336,27	336,27	336,27	336	1
25/03/2024	0,50%	1,55	314,34	314,34	314,34	314,34	314	1
21/03/2024	0,20%	0,62	312,79	312,79	312,79	312,79	312	1
19/03/2024	1,51%	4,65	312,17	312,17	312,17	312,17	312	1
18/03/2024	-0,30%	-0,93	307,52	307,52	307,52	307,52	307	1
15/03/2024	0,15%	0,45	308,45	308,45	308,45	308,45	308	1
14/03/2024	0,98%	3,00	308,00	308,00	308,00	308,00	308	1
13/03/2024	0,99%	3,00	305,00	305,00	305,00	305,00	915	3
12/03/2024	3,60%	10,50	302,00	302,10	302,00	302,10	906	2
08/03/2024	0,69%	2,00	291,50	291,50	291,50	291,50	291	1
06/03/2024	-0,69%	-2,00	289,50	289,50	289,50	289,50	289	1
05/03/2024	1,22%	3,50	291,50	290,29	290,29	291,50	2K	2
04/03/2024	-0,04%	-0,12	288,00	289,50	288,00	290,00	867	3
01/03/2024	1,45%	4,12	288,12	288,12	288,12	288,12	576	1
28/02/2024	1,97%	5,50	284,00	285,60	284,00	285,60	569	2
27/02/2024	-0,54%	-1,50	278,50	278,50	278,50	278,50	278	1
26/02/2024	0,57%	1,60	280,00	280,00	280,00	280,00	280	1
23/02/2024	-2,66%	-7,60	278,40	278,40	278,40	278,40	556	1
22/02/2024	0,61%	1,74	286,00	286,00	286,00	286,00	286	1
21/02/2024	3,59%	9,86	284,26	284,26	284,26	284,26	284	1
15/02/2024	-2,00%	-5,60	274,40	274,40	274,40	274,40	548	2
08/02/2024	1,87%	5,14	280,00	280,00	280,00	280,00	280	1
06/02/2024	0,37%	1,02	274,86	274,86	274,86	274,86	274	1
05/02/2024	-0,71%	-1,96	273,84	273,84	273,84	273,84	273	1
02/02/2024	0,21%	0,57	275,80	275,80	275,80	275,80	275	1
01/02/2024	-2,92%	-8,27	275,23	275,23	275,23	275,23	275	1
31/01/2024	-0,74%	-2,10	283,50	283,50	283,50	283,50	283	1
30/01/2024	1,10%	3,10	285,60	285,60	285,60	285,60	285	1
29/01/2024	0,00%	0,00	282,50	283,00	282,50	283,00	565	2
26/01/2024	0,29%	0,82	282,50	282,50	282,50	282,50	282	1
25/01/2024	2,68%	7,36	281,68	277,61	277,61	281,68	840	2
18/01/2024	0,48%	1,32	274,32	274,32	274,32	274,32	548	1
17/01/2024	-3,22%	-9,09	273,00	273,28	273,00	273,28	1K	3
11/01/2024	-0,67%	-1,91	282,09	282,09	282,09	282,09	282	1
09/01/2024	-0,58%	-1,65	284,00	284,00	284,00	284,00	284	1
08/01/2024	-3,17%	-9,35	285,65	288,00	285,65	288,00	1K	3
05/01/2024	-2,64%	-8,00	295,00	297,60	295,00	297,60	592	2
04/01/2024	-0,66%	-2,00	303,00	305,04	303,00	305,04	608	2
03/01/2024	0,99%	3,00	305,00	300,00	297,60	305,00	28K	12
02/01/2024	0,67%	2,00	302,00	302,00	302,00	302,00	604	2
26/12/2023	1,83%	5,40	300,00	300,00	300,00	300,00	300	1
21/12/2023	-2,39%	-7,20	294,60	295,00	294,60	295,00	884	3
20/12/2023	2,44%	7,20	301,80	301,80	301,80	301,80	1K	1
19/12/2023	-1,14%	-3,40	294,60	294,60	294,60	294,60	294	1
18/12/2023	1,88%	5,50	298,00	301,50	298,00	301,50	4K	4
12/12/2023	-0,85%	-2,50	292,50	292,50	292,50	292,50	292	1
11/12/2023	0,92%	2,68	295,00	295,00	295,00	295,00	590	1
08/12/2023	-0,57%	-1,68	292,32	292,90	292,32	295,22	26K	90
06/12/2023	-2,33%	-7,00	294,00	298,51	294,00	298,51	2K	3
05/12/2023	-1,92%	-5,90	301,00	307,20	301,00	307,20	61K	112
01/12/2023	1,42%	4,30	306,90	306,90	306,90	306,90	306	1
28/11/2023	5,18%	14,90	302,60	302,60	302,60	302,60	302	1
16/11/2023	-4,10%	-12,30	287,70	300,00	287,70	300,00	875	2
14/11/2023	-0,20%	-0,60	300,00	300,00	300,00	300,00	2K	1
10/11/2023	0,85%	2,54	300,60	300,60	300,60	300,60	901	1
08/11/2023	-13,38%	-46,05	298,06	296,10	296,10	298,10	239K	17
19/10/2023	0,81%	2,75	344,11	344,11	344,11	344,11	6K	1
18/10/2023	1,20%	4,05	341,36	341,36	341,36	341,36	341	1
17/10/2023	4,43%	14,31	337,31	339,32	334,56	339,67	34K	100
16/10/2023	0,19%	0,60	323,00	323,00	323,00	323,00	323	1
09/10/2023	5,31%	16,27	322,40	322,40	322,40	322,40	322	1
05/10/2023	-5,81%	-18,87	306,13	303,49	303,49	309,38	92K	300
28/09/2023	4,30%	13,40	325,00	325,00	325,00	325,00	41K	1
26/09/2023	0,00%	0,00	311,60	311,60	311,60	311,60	311	1
25/09/2023	2,46%	7,48	311,60	311,60	311,60	311,60	311	1
21/09/2023	-0,78%	-2,38	304,12	304,40	304,12	304,40	344K	104
20/09/2023	-6,92%	-22,78	306,50	306,50	306,50	306,50	306	1
12/09/2023	2,45%	7,86	329,28	329,28	329,28	329,28	329	1
11/09/2023	-2,60%	-8,58	321,42	321,42	321,42	321,42	964	1
06/09/2023	1,64%	5,34	330,00	330,00	330,00	330,00	3K	1
04/09/2023	-0,07%	-0,24	324,66	324,66	324,66	324,66	649	1
21/08/2023	3,36%	10,56	324,90	314,34	314,34	325,97	36K	111
01/08/2023	2,82%	8,61	314,34	312,79	311,02	316,11	157K	221
27/07/2023	0,60%	1,83	305,73	301,94	301,94	307,94	31K	76
25/07/2023	1,25%	3,76	303,90	298,80	298,10	305,14	30K	100
24/07/2023	1,13%	3,34	300,14	300,14	300,14	300,14	4K	1
21/07/2023	1,78%	5,20	296,80	296,51	296,51	296,80	498K	4
13/07/2023	0,45%	1,32	291,60	291,60	291,60	291,60	29K	2
11/07/2023	1,85%	5,28	290,28	290,00	290,00	290,28	4K	2
07/07/2023	3,38%	9,33	285,00	278,99	278,99	285,00	563	2
06/07/2023	-0,56%	-1,54	275,67	277,21	275,67	277,21	830	2
05/07/2023	10,00%	25,20	277,21	277,80	277,21	277,80	555	2
03/07/2023	-8,12%	-22,27	252,01	252,01	252,01	252,01	252	1
30/06/2023	0,67%	1,83	274,28	276,52	274,28	276,52	16K	2
29/06/2023	1,96%	5,24	272,45	272,45	272,45	272,45	2K	1
28/06/2023	2,36%	6,17	267,21	267,21	267,21	267,21	2K	1
26/06/2023	1,37%	3,54	261,04	257,14	257,14	263,10	26K	100
22/06/2023	-2,43%	-6,40	257,50	257,50	257,50	257,50	257	1
20/06/2023	-4,90%	-13,60	263,90	269,85	263,90	269,85	2K	5
12/06/2023	0,41%	1,14	277,50	277,50	277,50	277,50	6K	2
06/06/2023	-1,33%	-3,72	276,36	276,36	276,36	276,36	2K	1
05/06/2023	2,08%	5,70	280,08	280,22	280,00	280,22	479K	3
01/06/2023	-0,42%	-1,16	274,38	270,54	270,00	274,38	5K	3
25/05/2023	-1,45%	-4,06	275,54	275,54	275,54	275,54	170K	1
24/05/2023	-0,98%	-2,78	279,60	279,60	279,60	279,60	5K	1
23/05/2023	3,34%	9,13	282,38	282,38	282,38	282,38	182K	1
17/05/2023	0,71%	1,92	273,25	273,35	273,25	273,35	3K	2
15/05/2023	-0,51%	-1,39	271,33	271,33	271,33	271,33	2K	1
11/05/2023	-4,90%	-14,05	272,72	275,00	272,72	275,00	44K	2
08/05/2023	3,81%	10,52	286,77	286,77	286,77	286,77	573	1
03/05/2023	-2,14%	-6,05	276,25	278,39	276,25	278,39	79K	3
02/05/2023	-	-	282,30	282,30	282,30	282,30	282	1

Date,Open,High,Low,Close,Volume
11-Apr-25,318.78,318.78,318.78,318.78,318
07-Apr-25,320.01,324.00,311.68,323.36,458591
27-Mar-25,373.33,373.33,364.08,365.56,294301
25-Mar-25,362.44,362.44,362.44,362.44,2174
24-Mar-25,357.84,368.34,357.84,368.34,9103
07-Mar-25,346.15,361.11,346.15,361.11,2091
06-Mar-25,350.53,350.53,350.53,350.53,350
28-Feb-25,383.80,383.80,383.80,383.80,383
07-Feb-25,364.00,365.40,364.00,365.40,729
16-Dec-24,378.86,378.86,378.86,378.86,2652
10-Dec-24,386.88,386.88,386.88,386.88,11606
09-Dec-24,392.00,392.00,392.00,392.00,392
04-Dec-24,396.00,396.00,396.00,396.00,396
22-Nov-24,397.80,397.80,397.80,397.80,1989
06-Nov-24,363.65,363.65,363.65,363.65,727
05-Nov-24,355.91,355.91,348.12,348.12,2112
01-Nov-24,358.00,358.05,354.10,354.20,7116
08-Oct-24,360.75,361.12,360.75,361.12,16609
07-Oct-24,365.94,367.56,365.94,367.56,15053
30-Sep-24,331.98,331.98,331.98,331.98,3319
26-Sep-24,331.63,334.11,327.76,328.10,1259181
27-Jun-24,343.74,345.44,341.02,341.36,274956
26-Jun-24,343.40,343.40,343.40,343.40,343
19-Jun-24,323.57,323.62,323.27,323.62,226531
28-May-24,321.92,321.92,321.92,321.92,643
24-May-24,324.16,324.16,324.16,324.16,648
13-May-24,333.54,333.54,333.54,333.54,2334
08-May-24,331.98,331.98,331.98,331.98,331
06-May-24,333.96,333.96,330.66,330.66,664
30-Apr-24,348.25,348.25,348.25,348.25,696
29-Apr-24,358.27,358.27,347.55,348.25,48937
12-Apr-24,359.80,359.80,359.80,359.80,359
03-Apr-24,336.27,336.27,336.27,336.27,336
25-Mar-24,314.34,314.34,314.34,314.34,314
21-Mar-24,312.79,312.79,312.79,312.79,312
19-Mar-24,312.17,312.17,312.17,312.17,312
18-Mar-24,307.52,307.52,307.52,307.52,307
15-Mar-24,308.45,308.45,308.45,308.45,308
14-Mar-24,308.00,308.00,308.00,308.00,308
13-Mar-24,305.00,305.00,305.00,305.00,915
12-Mar-24,302.10,302.10,302.00,302.00,906
08-Mar-24,291.50,291.50,291.50,291.50,291
06-Mar-24,289.50,289.50,289.50,289.50,289
05-Mar-24,290.29,291.50,290.29,291.50,2033
04-Mar-24,289.50,290.00,288.00,288.00,867
01-Mar-24,288.12,288.12,288.12,288.12,576
28-Feb-24,285.60,285.60,284.00,284.00,569
27-Feb-24,278.50,278.50,278.50,278.50,278
26-Feb-24,280.00,280.00,280.00,280.00,280
23-Feb-24,278.40,278.40,278.40,278.40,556
22-Feb-24,286.00,286.00,286.00,286.00,286
21-Feb-24,284.26,284.26,284.26,284.26,284
15-Feb-24,274.40,274.40,274.40,274.40,548
08-Feb-24,280.00,280.00,280.00,280.00,280
06-Feb-24,274.86,274.86,274.86,274.86,274
05-Feb-24,273.84,273.84,273.84,273.84,273
02-Feb-24,275.80,275.80,275.80,275.80,275
01-Feb-24,275.23,275.23,275.23,275.23,275
31-Jan-24,283.50,283.50,283.50,283.50,283
30-Jan-24,285.60,285.60,285.60,285.60,285
29-Jan-24,283.00,283.00,282.50,282.50,565
26-Jan-24,282.50,282.50,282.50,282.50,282
25-Jan-24,277.61,281.68,277.61,281.68,840
18-Jan-24,274.32,274.32,274.32,274.32,548
17-Jan-24,273.28,273.28,273.00,273.00,1365
11-Jan-24,282.09,282.09,282.09,282.09,282
09-Jan-24,284.00,284.00,284.00,284.00,284
08-Jan-24,288.00,288.00,285.65,285.65,1433
05-Jan-24,297.60,297.60,295.00,295.00,592
04-Jan-24,305.04,305.04,303.00,303.00,608
03-Jan-24,300.00,305.00,297.60,305.00,27836
02-Jan-24,302.00,302.00,302.00,302.00,604
26-Dec-23,300.00,300.00,300.00,300.00,300
21-Dec-23,295.00,295.00,294.60,294.60,884
20-Dec-23,301.80,301.80,301.80,301.80,1207
19-Dec-23,294.60,294.60,294.60,294.60,294
18-Dec-23,301.50,301.50,298.00,298.00,3914
12-Dec-23,292.50,292.50,292.50,292.50,292
11-Dec-23,295.00,295.00,295.00,295.00,590
08-Dec-23,292.90,295.22,292.32,292.32,26417
06-Dec-23,298.51,298.51,294.00,294.00,2081
05-Dec-23,307.20,307.20,301.00,301.00,61036
01-Dec-23,306.90,306.90,306.90,306.90,306
28-Nov-23,302.60,302.60,302.60,302.60,302
16-Nov-23,300.00,300.00,287.70,287.70,875
14-Nov-23,300.00,300.00,300.00,300.00,1500
10-Nov-23,300.60,300.60,300.60,300.60,901
08-Nov-23,296.10,298.10,296.10,298.06,239084
19-Oct-23,344.11,344.11,344.11,344.11,6193
18-Oct-23,341.36,341.36,341.36,341.36,341
17-Oct-23,339.32,339.67,334.56,337.31,33696
16-Oct-23,323.00,323.00,323.00,323.00,323
09-Oct-23,322.40,322.40,322.40,322.40,322
05-Oct-23,303.49,309.38,303.49,306.13,91989
28-Sep-23,325.00,325.00,325.00,325.00,40625
26-Sep-23,311.60,311.60,311.60,311.60,311
25-Sep-23,311.60,311.60,311.60,311.60,311
21-Sep-23,304.40,304.40,304.12,304.12,343761
20-Sep-23,306.50,306.50,306.50,306.50,306
12-Sep-23,329.28,329.28,329.28,329.28,329
11-Sep-23,321.42,321.42,321.42,321.42,964
06-Sep-23,330.00,330.00,330.00,330.00,2970
04-Sep-23,324.66,324.66,324.66,324.66,649
21-Aug-23,314.34,325.97,314.34,324.90,35968
01-Aug-23,312.79,316.11,311.02,314.34,156832
27-Jul-23,301.94,307.94,301.94,305.73,30526
25-Jul-23,298.80,305.14,298.10,303.90,30191
24-Jul-23,300.14,300.14,300.14,300.14,4201
21-Jul-23,296.51,296.80,296.51,296.80,497544
13-Jul-23,291.60,291.60,291.60,291.60,29160
11-Jul-23,290.00,290.28,290.00,290.28,4350
07-Jul-23,278.99,285.00,278.99,285.00,563
06-Jul-23,277.21,277.21,275.67,275.67,830
05-Jul-23,277.80,277.80,277.21,277.21,555
03-Jul-23,252.01,252.01,252.01,252.01,252
30-Jun-23,276.52,276.52,274.28,274.28,16225
29-Jun-23,272.45,272.45,272.45,272.45,2452
28-Jun-23,267.21,267.21,267.21,267.21,1870
26-Jun-23,257.14,263.10,257.14,261.04,26105
22-Jun-23,257.50,257.50,257.50,257.50,257
20-Jun-23,269.85,269.85,263.90,263.90,1597
12-Jun-23,277.50,277.50,277.50,277.50,6105
06-Jun-23,276.36,276.36,276.36,276.36,2210
05-Jun-23,280.22,280.22,280.00,280.08,478915
01-Jun-23,270.54,274.38,270.00,274.38,4602
25-May-23,275.54,275.54,275.54,275.54,169732
24-May-23,279.60,279.60,279.60,279.60,5312
23-May-23,282.38,282.38,282.38,282.38,181852
17-May-23,273.35,273.35,273.25,273.25,3006
15-May-23,271.33,271.33,271.33,271.33,1627
11-May-23,275.00,275.00,272.72,272.72,43910
08-May-23,286.77,286.77,286.77,286.77,573
03-May-23,278.39,278.39,276.25,276.25,78525
02-May-23,282.30,282.30,282.30,282.30,282

*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: E1OG34