Cotação atual, histórico e gráfico do papel: E1QN34

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 E1QN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/10/2021	-1,51%	-1,14	74,55	74,50	74,50	74,55	2K	2
14/10/2021	1,87%	1,39	75,69	75,33	75,33	75,69	5K	3
13/10/2021	1,78%	1,30	74,30	74,69	74,30	74,69	483K	7
11/10/2021	0,77%	0,56	73,00	73,00	73,00	73,00	292	1
08/10/2021	2,24%	1,59	72,44	72,52	72,42	72,61	194K	5
07/10/2021	-4,31%	-3,19	70,85	70,14	70,14	70,85	4K	3
05/10/2021	2,17%	1,57	74,04	74,04	74,04	74,04	74K	1
04/10/2021	13,31%	8,51	72,47	72,31	72,31	72,47	74K	3
24/09/2021	0,00%	0,00	63,96	63,96	63,96	63,96	447	1
22/09/2021	3,60%	2,22	63,96	63,65	63,54	63,96	222K	4
17/09/2021	0,72%	0,44	61,74	61,87	61,74	61,87	680	2

14/09/2021	0,96%	0,58	61,30	61,50	61,30	61,50	429	2
13/09/2021	1,10%	0,66	60,72	60,93	60,72	60,93	13K	4
10/09/2021	6,55%	3,69	60,06	60,03	60,03	60,06	4K	3
27/08/2021	5,19%	2,78	56,37	56,26	56,26	56,39	62K	3
20/08/2021	-0,52%	-0,28	53,59	53,77	53,59	53,77	11K	4
19/08/2021	-4,09%	-2,30	53,87	53,87	53,87	53,87	53	1
18/08/2021	1,37%	0,76	56,17	55,97	55,97	56,17	4K	2
17/08/2021	0,91%	0,50	55,41	55,41	55,41	55,66	6K	4
16/08/2021	-1,06%	-0,59	54,91	54,28	54,28	54,91	109	2
13/08/2021	4,72%	2,50	55,50	55,51	55,50	55,77	339K	12
06/08/2021	2,61%	1,35	53,00	53,00	53,00	53,00	159	1
05/08/2021	-1,62%	-0,85	51,65	51,65	51,65	51,65	5K	1
04/08/2021	5,61%	2,79	52,50	52,59	52,50	52,59	3K	2
30/07/2021	-3,74%	-1,93	49,71	49,84	49,71	49,86	8K	4
29/07/2021	0,00%	0,00	51,64	51,64	51,64	51,64	154	1
27/07/2021	0,00%	0,00	51,64	51,64	51,64	51,64	154	1
26/07/2021	0,37%	0,19	51,64	51,48	51,48	51,64	2K	2
21/07/2021	4,66%	2,29	51,45	51,47	51,45	51,47	565	3
19/07/2021	-5,84%	-3,05	49,16	49,10	49,02	49,16	148K	5
14/07/2021	-1,02%	-0,54	52,21	52,21	52,21	52,21	313K	4
13/07/2021	-0,66%	-0,35	52,75	52,75	52,75	52,75	1K	1
08/07/2021	-1,39%	-0,75	53,10	53,10	53,10	53,10	53	1
07/07/2021	-1,12%	-0,61	53,85	53,76	53,76	53,85	1K	2
06/07/2021	-1,16%	-0,64	54,46	54,80	54,40	54,80	4K	5
05/07/2021	2,51%	1,35	55,10	53,79	53,79	55,10	217	3
01/07/2021	1,90%	1,00	53,75	53,50	53,50	53,75	268	2
30/06/2021	1,25%	0,65	52,75	52,80	52,75	52,80	95K	2
29/06/2021	-0,67%	-0,35	52,10	52,10	52,10	52,10	521	1
28/06/2021	-1,96%	-1,05	52,45	53,10	52,45	53,10	4K	3
25/06/2021	0,75%	0,40	53,50	53,50	53,50	53,70	17K	4
24/06/2021	1,82%	0,95	53,10	52,95	52,95	53,15	23K	3
23/06/2021	2,86%	1,45	52,15	52,15	52,15	52,15	4K	1
18/06/2021	-4,63%	-2,46	50,70	50,70	50,70	50,70	15K	2
17/06/2021	-3,38%	-1,86	53,16	53,70	53,16	53,70	266	2
16/06/2021	-4,88%	-2,82	55,02	55,02	55,02	55,02	275	1
14/06/2021	-1,65%	-0,97	57,84	58,95	57,84	58,95	4K	3
11/06/2021	1,40%	0,81	58,81	58,59	58,59	58,81	2K	2
10/06/2021	-0,96%	-0,56	58,00	58,00	58,00	58,00	200K	1
07/06/2021	0,27%	0,16	58,56	58,50	58,50	58,56	6K	2
04/06/2021	1,06%	0,61	58,40	58,44	58,36	58,57	71K	5
31/05/2021	1,03%	0,59	57,79	57,79	57,79	57,79	1K	1
28/05/2021	1,24%	0,70	57,20	57,14	57,14	57,20	2K	2
27/05/2021	-1,14%	-0,65	56,50	56,50	56,50	56,50	56	1
24/05/2021	1,13%	0,64	57,15	57,15	57,15	57,15	286K	3
19/05/2021	-2,50%	-1,45	56,51	56,51	56,51	56,51	734	1
17/05/2021	2,66%	1,50	57,96	57,72	57,72	57,96	3M	8
13/05/2021	-0,37%	-0,21	56,46	56,74	55,74	56,74	3K	8
11/05/2021	-0,75%	-0,43	56,67	56,67	56,67	56,67	6K	1
10/05/2021	2,42%	1,35	57,10	57,20	56,50	57,20	1K	3
06/05/2021	-0,54%	-0,30	55,75	57,79	55,75	57,79	2K	9
05/05/2021	1,16%	0,64	56,05	56,05	56,05	56,05	280	1
04/05/2021	0,75%	0,41	55,41	55,41	55,41	55,41	55	1
27/04/2021	0,44%	0,24	55,00	54,40	54,40	55,00	6K	2
26/04/2021	1,41%	0,76	54,76	54,76	54,76	54,76	8K	1
23/04/2021	0,56%	0,30	54,00	54,00	54,00	54,00	378	1
22/04/2021	-3,24%	-1,80	53,70	56,00	53,70	56,00	5K	2
15/04/2021	-1,86%	-1,05	55,50	55,50	55,50	55,50	55	1
14/04/2021	3,29%	1,80	56,55	56,70	56,55	56,70	962	2
13/04/2021	0,09%	0,05	54,75	54,70	54,70	54,75	2K	2
12/04/2021	-0,45%	-0,25	54,70	54,70	54,70	54,70	54	1
05/04/2021	-1,17%	-0,65	54,95	56,70	54,95	56,70	2K	2
31/03/2021	-1,28%	-0,72	55,60	55,60	55,60	55,60	222	1
30/03/2021	-1,19%	-0,68	56,32	56,32	56,32	56,32	56	1
29/03/2021	1,33%	0,75	57,00	57,05	56,45	57,05	13K	4
26/03/2021	3,40%	1,85	56,25	56,25	56,25	56,25	4K	1
25/03/2021	4,41%	2,30	54,40	53,95	53,95	54,40	162	2
23/03/2021	-2,25%	-1,20	52,10	52,25	52,10	52,25	3K	3
22/03/2021	-1,02%	-0,55	53,30	53,30	53,30	53,30	4K	1
19/03/2021	-1,19%	-0,65	53,85	53,70	53,70	53,85	215	3
18/03/2021	-4,72%	-2,70	54,50	54,50	54,50	54,50	545	1
17/03/2021	0,67%	0,38	57,20	57,20	57,20	57,20	3K	1
11/03/2021	-1,92%	-1,11	56,82	57,36	56,73	57,36	740	6
09/03/2021	1,69%	0,96	57,93	59,10	57,93	59,10	234	4
08/03/2021	-0,73%	-0,42	56,97	56,97	56,97	56,97	569	1
05/03/2021	4,76%	2,61	57,39	57,39	57,39	57,39	172	1
02/03/2021	2,13%	1,14	54,78	54,78	54,78	54,78	99K	1
01/03/2021	0,85%	0,45	53,64	53,64	53,64	53,64	536	1
26/02/2021	-2,64%	-1,44	53,19	53,19	53,19	53,19	4K	1
25/02/2021	2,48%	1,32	54,63	54,63	54,63	54,63	2K	1
24/02/2021	10,37%	5,01	53,31	51,45	51,45	53,31	2K	2
12/02/2021	-0,43%	-0,21	48,30	47,93	47,93	48,30	3K	2
11/02/2021	-2,30%	-1,14	48,51	48,25	48,25	48,51	10K	2
09/02/2021	0,71%	0,35	49,65	49,65	49,65	49,65	3K	1
08/02/2021	0,08%	0,04	49,30	49,30	49,30	49,59	15K	7
05/02/2021	-0,65%	-0,32	49,26	49,26	49,26	49,26	49	1
04/02/2021	1,02%	0,50	49,58	49,59	49,58	49,59	5K	3
03/02/2021	-0,30%	-0,15	49,08	49,08	49,08	49,08	5K	1
01/02/2021	-0,59%	-0,29	49,23	49,23	49,23	49,23	639	1
29/01/2021	2,02%	0,98	49,52	49,41	49,41	49,52	54K	2
28/01/2021	-1,24%	-0,61	48,54	48,54	48,54	48,54	4K	1
27/01/2021	-5,44%	-2,83	49,15	49,15	49,15	49,15	49K	1
26/01/2021	-0,71%	-0,37	51,98	51,98	51,98	51,98	207	1
22/01/2021	-0,38%	-0,20	52,35	52,35	52,35	52,35	2K	1
21/01/2021	-0,19%	-0,10	52,55	52,60	52,55	52,60	21K	2
19/01/2021	3,95%	2,00	52,65	52,65	52,65	52,65	526	1
15/01/2021	-1,73%	-0,89	50,65	51,35	50,65	51,35	356K	6
14/01/2021	1,66%	0,84	51,54	51,54	51,54	51,54	206	1
13/01/2021	-0,18%	-0,09	50,70	51,08	50,70	51,08	51K	2
12/01/2021	-0,80%	-0,41	50,79	51,81	50,79	51,81	4K	3
11/01/2021	2,28%	1,14	51,20	50,18	50,18	51,20	208K	6
08/01/2021	5,32%	2,53	50,06	50,03	50,03	50,06	100K	2
06/01/2021	13,68%	5,72	47,53	47,53	47,53	47,53	38K	1
22/12/2020	0,26%	0,11	41,81	41,81	41,81	41,81	209	1
21/12/2020	-2,11%	-0,90	41,70	41,36	41,36	41,73	5K	4
18/12/2020	-0,40%	-0,17	42,60	42,81	42,60	42,92	2K	5
15/12/2020	1,37%	0,58	42,77	42,35	42,35	42,77	85	2
11/12/2020	-2,77%	-1,20	42,19	42,65	42,19	42,65	466	3
10/12/2020	2,26%	0,96	43,39	43,39	43,39	43,39	5K	1
08/12/2020	-1,39%	-0,60	42,43	42,43	42,43	42,43	2K	2
07/12/2020	-1,26%	-0,55	43,03	43,03	43,03	43,03	387	1
04/12/2020	4,03%	1,69	43,58	43,58	43,58	43,58	43	1
03/12/2020	-1,44%	-0,61	41,89	41,89	41,89	41,89	125	1
23/11/2020	6,25%	2,50	42,50	42,50	42,50	42,50	85	1
19/11/2020	-2,68%	-1,10	40,00	40,61	40,00	40,61	283	2
18/11/2020	0,24%	0,10	41,10	41,08	41,08	41,10	8K	2
17/11/2020	-1,73%	-0,72	41,00	41,00	41,00	41,00	164	1
16/11/2020	11,46%	4,29	41,72	41,81	41,72	41,81	38K	2
06/11/2020	-1,91%	-0,73	37,43	37,43	37,43	37,43	187	1
05/11/2020	0,03%	0,01	38,16	38,16	38,16	38,16	228	1
04/11/2020	2,47%	0,92	38,15	38,15	38,15	38,15	2K	1
03/11/2020	-3,15%	-1,21	37,23	37,23	37,23	37,23	372	1
27/10/2020	-1,91%	-0,75	38,44	38,14	38,14	38,44	422	2
26/10/2020	-	-	39,19	39,19	39,19	39,19	391	1

Date,Open,High,Low,Close,Volume
15-Oct-21,74.50,74.55,74.50,74.55,1565
14-Oct-21,75.33,75.69,75.33,75.69,4523
13-Oct-21,74.69,74.69,74.30,74.30,482952
11-Oct-21,73.00,73.00,73.00,73.00,292
08-Oct-21,72.52,72.61,72.42,72.44,193780
07-Oct-21,70.14,70.85,70.14,70.85,3676
05-Oct-21,74.04,74.04,74.04,74.04,74040
04-Oct-21,72.31,72.47,72.31,72.47,73988
24-Sep-21,63.96,63.96,63.96,63.96,447
22-Sep-21,63.65,63.96,63.54,63.96,221739
17-Sep-21,61.87,61.87,61.74,61.74,680
14-Sep-21,61.50,61.50,61.30,61.30,429
13-Sep-21,60.93,60.93,60.72,60.72,12590
10-Sep-21,60.03,60.06,60.03,60.06,3543
27-Aug-21,56.26,56.39,56.26,56.37,61553
20-Aug-21,53.77,53.77,53.59,53.59,11181
19-Aug-21,53.87,53.87,53.87,53.87,53
18-Aug-21,55.97,56.17,55.97,56.17,4198
17-Aug-21,55.41,55.66,55.41,55.41,6206
16-Aug-21,54.28,54.91,54.28,54.91,109
13-Aug-21,55.51,55.77,55.50,55.50,339025
06-Aug-21,53.00,53.00,53.00,53.00,159
05-Aug-21,51.65,51.65,51.65,51.65,5113
04-Aug-21,52.59,52.59,52.50,52.50,3363
30-Jul-21,49.84,49.86,49.71,49.71,8372
29-Jul-21,51.64,51.64,51.64,51.64,154
27-Jul-21,51.64,51.64,51.64,51.64,154
26-Jul-21,51.48,51.64,51.48,51.64,1853
21-Jul-21,51.47,51.47,51.45,51.45,565
19-Jul-21,49.10,49.16,49.02,49.16,147725
14-Jul-21,52.21,52.21,52.21,52.21,313260
13-Jul-21,52.75,52.75,52.75,52.75,1055
08-Jul-21,53.10,53.10,53.10,53.10,53
07-Jul-21,53.76,53.85,53.76,53.85,1023
06-Jul-21,54.80,54.80,54.40,54.46,3556
05-Jul-21,53.79,55.10,53.79,55.10,217
01-Jul-21,53.50,53.75,53.50,53.75,268
30-Jun-21,52.80,52.80,52.75,52.75,95145
29-Jun-21,52.10,52.10,52.10,52.10,521
28-Jun-21,53.10,53.10,52.45,52.45,3591
25-Jun-21,53.50,53.70,53.50,53.50,16625
24-Jun-21,52.95,53.15,52.95,53.10,23103
23-Jun-21,52.15,52.15,52.15,52.15,4380
18-Jun-21,50.70,50.70,50.70,50.70,15210
17-Jun-21,53.70,53.70,53.16,53.16,266
16-Jun-21,55.02,55.02,55.02,55.02,275
14-Jun-21,58.95,58.95,57.84,57.84,3573
11-Jun-21,58.59,58.81,58.59,58.81,1817
10-Jun-21,58.00,58.00,58.00,58.00,199984
07-Jun-21,58.50,58.56,58.50,58.56,5908
04-Jun-21,58.44,58.57,58.36,58.40,70555
31-May-21,57.79,57.79,57.79,57.79,1155
28-May-21,57.14,57.20,57.14,57.20,2286
27-May-21,56.50,56.50,56.50,56.50,56
24-May-21,57.15,57.15,57.15,57.15,285750
19-May-21,56.51,56.51,56.51,56.51,734
17-May-21,57.72,57.96,57.72,57.96,2892312
13-May-21,56.74,56.74,55.74,56.46,2529
11-May-21,56.67,56.67,56.67,56.67,5667
10-May-21,57.20,57.20,56.50,57.10,1422
06-May-21,57.79,57.79,55.75,55.75,1573
05-May-21,56.05,56.05,56.05,56.05,280
04-May-21,55.41,55.41,55.41,55.41,55
27-Apr-21,54.40,55.00,54.40,55.00,5608
26-Apr-21,54.76,54.76,54.76,54.76,8214
23-Apr-21,54.00,54.00,54.00,54.00,378
22-Apr-21,56.00,56.00,53.70,53.70,5035
15-Apr-21,55.50,55.50,55.50,55.50,55
14-Apr-21,56.70,56.70,56.55,56.55,962
13-Apr-21,54.70,54.75,54.70,54.75,2078
12-Apr-21,54.70,54.70,54.70,54.70,54
05-Apr-21,56.70,56.70,54.95,54.95,1632
31-Mar-21,55.60,55.60,55.60,55.60,222
30-Mar-21,56.32,56.32,56.32,56.32,56
29-Mar-21,57.05,57.05,56.45,57.00,12796
26-Mar-21,56.25,56.25,56.25,56.25,3937
25-Mar-21,53.95,54.40,53.95,54.40,162
23-Mar-21,52.25,52.25,52.10,52.10,3185
22-Mar-21,53.30,53.30,53.30,53.30,4264
19-Mar-21,53.70,53.85,53.70,53.85,215
18-Mar-21,54.50,54.50,54.50,54.50,545
17-Mar-21,57.20,57.20,57.20,57.20,2860
11-Mar-21,57.36,57.36,56.73,56.82,740
09-Mar-21,59.10,59.10,57.93,57.93,234
08-Mar-21,56.97,56.97,56.97,56.97,569
05-Mar-21,57.39,57.39,57.39,57.39,172
02-Mar-21,54.78,54.78,54.78,54.78,98604
01-Mar-21,53.64,53.64,53.64,53.64,536
26-Feb-21,53.19,53.19,53.19,53.19,4255
25-Feb-21,54.63,54.63,54.63,54.63,2185
24-Feb-21,51.45,53.31,51.45,53.31,1881
12-Feb-21,47.93,48.30,47.93,48.30,3041
11-Feb-21,48.25,48.51,48.25,48.51,9676
09-Feb-21,49.65,49.65,49.65,49.65,2979
08-Feb-21,49.30,49.59,49.30,49.30,14849
05-Feb-21,49.26,49.26,49.26,49.26,49
04-Feb-21,49.59,49.59,49.58,49.58,5205
03-Feb-21,49.08,49.08,49.08,49.08,4908
01-Feb-21,49.23,49.23,49.23,49.23,639
29-Jan-21,49.41,49.52,49.41,49.52,53619
28-Jan-21,48.54,48.54,48.54,48.54,3737
27-Jan-21,49.15,49.15,49.15,49.15,49150
26-Jan-21,51.98,51.98,51.98,51.98,207
22-Jan-21,52.35,52.35,52.35,52.35,1570
21-Jan-21,52.60,52.60,52.55,52.55,21021
19-Jan-21,52.65,52.65,52.65,52.65,526
15-Jan-21,51.35,51.35,50.65,50.65,356381
14-Jan-21,51.54,51.54,51.54,51.54,206
13-Jan-21,51.08,51.08,50.70,50.70,51181
12-Jan-21,51.81,51.81,50.79,50.79,4066
11-Jan-21,50.18,51.20,50.18,51.20,207801
08-Jan-21,50.03,50.06,50.03,50.06,100066
06-Jan-21,47.53,47.53,47.53,47.53,38024
22-Dec-20,41.81,41.81,41.81,41.81,209
21-Dec-20,41.36,41.73,41.36,41.70,5383
18-Dec-20,42.81,42.92,42.60,42.60,1795
15-Dec-20,42.35,42.77,42.35,42.77,85
11-Dec-20,42.65,42.65,42.19,42.19,466
10-Dec-20,43.39,43.39,43.39,43.39,5120
08-Dec-20,42.43,42.43,42.43,42.43,2121
07-Dec-20,43.03,43.03,43.03,43.03,387
04-Dec-20,43.58,43.58,43.58,43.58,43
03-Dec-20,41.89,41.89,41.89,41.89,125
23-Nov-20,42.50,42.50,42.50,42.50,85
19-Nov-20,40.61,40.61,40.00,40.00,283
18-Nov-20,41.08,41.10,41.08,41.10,8421
17-Nov-20,41.00,41.00,41.00,41.00,164
16-Nov-20,41.81,41.81,41.72,41.72,38299
06-Nov-20,37.43,37.43,37.43,37.43,187
05-Nov-20,38.16,38.16,38.16,38.16,228
04-Nov-20,38.15,38.15,38.15,38.15,1907
03-Nov-20,37.23,37.23,37.23,37.23,372
27-Oct-20,38.14,38.44,38.14,38.44,422
26-Oct-20,39.19,39.19,39.19,39.19,391

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1QN34

cotações, gráficos e mais...