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
06/11/2025	-0,08%	-0,05	64,09	64,44	64,09	64,50	51K	6
05/11/2025	-0,33%	-0,21	64,14	64,80	64,14	65,28	16K	10
04/11/2025	0,34%	0,22	64,35	64,00	63,78	64,50	71K	13
03/11/2025	-0,88%	-0,57	64,13	64,99	64,13	64,99	214K	13
31/10/2025	-0,37%	-0,24	64,70	64,39	64,10	64,70	40K	9
30/10/2025	0,68%	0,44	64,94	64,92	64,60	64,94	65K	6
29/10/2025	-0,49%	-0,32	64,50	64,17	63,78	65,04	25K	39

28/10/2025	-0,45%	-0,29	64,82	64,83	64,68	65,33	61K	10
27/10/2025	-0,52%	-0,34	65,11	64,14	64,14	65,59	26K	15
24/10/2025	-2,34%	-1,57	65,45	67,02	65,10	67,02	12K	26
23/10/2025	4,88%	3,12	67,02	66,71	66,60	67,20	290K	30
22/10/2025	-1,45%	-0,94	63,90	64,84	63,36	64,84	143K	18
21/10/2025	4,09%	2,55	64,84	62,70	62,52	64,84	83K	11
20/10/2025	-0,37%	-0,23	62,29	63,15	61,72	63,15	77K	23
17/10/2025	0,48%	0,30	62,52	63,00	62,16	63,15	32K	25
16/10/2025	-1,61%	-1,02	62,22	63,90	62,12	63,90	84K	29
15/10/2025	0,40%	0,25	63,24	63,66	62,80	63,84	100K	23
14/10/2025	-1,42%	-0,91	62,99	63,10	62,94	63,48	55K	42
13/10/2025	0,19%	0,12	63,90	64,32	63,73	64,32	40K	13
10/10/2025	-1,62%	-1,05	63,78	64,01	63,75	64,38	66K	27
09/10/2025	-1,89%	-1,25	64,83	65,12	64,83	65,94	88K	12
08/10/2025	-2,00%	-1,35	66,08	68,11	65,69	68,11	323K	12
07/10/2025	-0,18%	-0,12	67,43	67,55	66,43	67,62	217K	15
06/10/2025	2,66%	1,75	67,55	66,80	66,80	68,18	18K	13
03/10/2025	0,53%	0,35	65,80	66,29	65,73	66,71	585K	41
02/10/2025	0,08%	0,05	65,45	65,45	65,24	65,45	392	5
01/10/2025	0,89%	0,58	65,40	65,52	64,92	66,00	94K	16
30/09/2025	-1,49%	-0,98	64,82	65,47	64,49	65,47	405K	38
29/09/2025	-3,49%	-2,38	65,80	67,69	65,59	67,97	394K	37
26/09/2025	-0,10%	-0,07	68,18	68,25	68,18	68,88	4K	7
25/09/2025	-0,41%	-0,28	68,25	68,11	68,04	68,39	15K	9
24/09/2025	3,49%	2,31	68,53	67,76	67,76	68,78	430K	23
23/09/2025	1,80%	1,17	66,22	66,00	65,94	66,96	415K	23
22/09/2025	1,12%	0,72	65,05	64,98	64,80	65,40	309K	20
19/09/2025	-1,29%	-0,84	64,33	65,83	64,20	65,83	41K	36
18/09/2025	-0,35%	-0,23	65,17	64,09	64,09	65,45	6K	10
17/09/2025	0,09%	0,06	65,40	64,03	64,03	65,59	31K	11
16/09/2025	0,55%	0,36	65,34	64,98	64,98	65,58	18K	14
15/09/2025	0,03%	0,02	64,98	65,34	64,40	65,34	28K	32
12/09/2025	-0,54%	-0,35	64,96	65,66	64,78	65,94	34K	20
11/09/2025	-4,53%	-3,10	65,31	68,10	65,15	68,10	143K	38
10/09/2025	6,05%	3,90	68,41	66,43	65,73	68,41	65K	48
09/09/2025	-1,54%	-1,01	64,51	66,15	64,51	66,40	41K	8
08/09/2025	1,63%	1,05	65,52	65,06	64,99	65,89	85K	18
05/09/2025	-1,07%	-0,70	64,47	65,83	63,95	65,83	81K	57
04/09/2025	0,54%	0,35	65,17	65,46	65,00	65,70	56K	17
03/09/2025	-3,84%	-2,59	64,82	66,71	64,72	66,71	101K	43
02/09/2025	-0,47%	-0,32	67,41	67,83	67,34	67,83	79K	20
01/09/2025	2,67%	1,76	67,73	68,69	65,27	68,77	93K	13
29/08/2025	-0,27%	-0,18	65,97	66,78	65,97	66,99	306K	15
28/08/2025	-1,36%	-0,91	66,15	66,43	65,03	66,43	498K	42
27/08/2025	0,74%	0,49	67,06	66,92	66,92	67,27	26K	6
26/08/2025	-1,25%	-0,84	66,57	67,08	66,47	67,08	8K	11
25/08/2025	-1,33%	-0,91	67,41	67,27	67,01	67,76	252K	124
22/08/2025	-0,51%	-0,35	68,32	67,69	67,66	68,46	20K	17
21/08/2025	2,83%	1,89	68,67	67,90	67,34	68,67	333K	39
20/08/2025	2,58%	1,68	66,78	66,29	66,29	67,06	428K	23
19/08/2025	1,51%	0,97	65,10	64,14	64,14	66,00	7K	14
18/08/2025	-2,60%	-1,71	64,13	68,18	64,12	68,18	4K	37
15/08/2025	-0,47%	-0,31	65,84	66,15	65,84	67,99	83K	14
14/08/2025	-0,53%	-0,35	66,15	67,27	65,76	67,55	56K	47
13/08/2025	1,14%	0,75	66,50	65,70	65,62	66,50	19K	11
12/08/2025	-0,71%	-0,47	65,75	66,00	65,60	66,22	691K	49
11/08/2025	-0,48%	-0,32	66,22	67,21	66,15	67,21	18K	15
08/08/2025	-1,39%	-0,94	66,54	68,45	66,43	68,45	71K	29
07/08/2025	0,21%	0,14	67,48	67,34	67,13	68,32	45K	37
06/08/2025	-2,73%	-1,89	67,34	70,30	66,71	70,30	59K	23
05/08/2025	-0,10%	-0,07	69,23	69,30	69,00	69,51	24K	21
04/08/2025	-1,59%	-1,12	69,30	69,98	69,13	69,98	239K	49
01/08/2025	-2,37%	-1,71	70,42	72,13	70,25	72,13	226K	20
31/07/2025	0,07%	0,05	72,13	72,03	72,03	72,80	19K	6
30/07/2025	-4,02%	-3,02	72,08	75,09	71,70	75,09	379K	31
29/07/2025	3,02%	2,20	75,10	73,71	73,64	75,10	356K	36
28/07/2025	2,70%	1,92	72,90	69,56	69,56	73,15	445K	31
25/07/2025	-0,03%	-0,02	70,98	70,10	70,10	70,98	4K	8
24/07/2025	-0,06%	-0,04	71,00	70,14	70,14	71,26	850	6
23/07/2025	-0,31%	-0,22	71,04	70,31	70,31	71,04	13K	15
22/07/2025	0,00%	0,00	71,26	71,54	71,26	71,61	4K	32
21/07/2025	-0,78%	-0,56	71,26	72,54	71,26	72,54	19K	14
18/07/2025	0,25%	0,18	71,82	72,45	71,82	72,52	13K	5
17/07/2025	-0,35%	-0,25	71,64	71,26	70,84	71,64	312K	15
16/07/2025	0,59%	0,42	71,89	72,19	70,91	72,19	1K	8
15/07/2025	-2,93%	-2,16	71,47	72,40	71,41	72,48	153K	42
14/07/2025	-1,88%	-1,41	73,63	75,30	73,50	75,30	470K	18
11/07/2025	1,89%	1,39	75,04	74,45	74,45	75,25	780K	24
10/07/2025	1,98%	1,43	73,65	72,22	72,22	73,92	146K	23
09/07/2025	2,15%	1,52	72,22	71,50	71,33	72,41	43K	10
08/07/2025	1,03%	0,72	70,70	70,68	70,00	71,60	23K	73
07/07/2025	-1,60%	-1,14	69,98	70,00	69,30	70,00	46K	24
04/07/2025	2,11%	1,47	71,12	71,35	69,66	71,35	199K	13
03/07/2025	-1,00%	-0,70	69,65	71,06	69,58	71,06	37K	19
02/07/2025	2,27%	1,56	70,35	70,14	69,37	70,35	839	6
01/07/2025	-0,53%	-0,37	68,79	68,90	68,60	69,40	164K	24
27/06/2025	0,23%	0,16	69,16	69,05	69,05	69,46	79K	17
26/06/2025	-0,93%	-0,65	69,00	69,50	68,98	69,60	13K	25
25/06/2025	0,46%	0,32	69,65	69,01	69,01	69,84	24K	17
24/06/2025	-5,03%	-3,67	69,33	71,58	69,30	71,58	216K	41
23/06/2025	-4,38%	-3,34	73,00	76,56	72,87	76,56	33K	14
20/06/2025	-0,48%	-0,37	76,34	76,20	75,83	76,34	82K	6
18/06/2025	-0,13%	-0,10	76,71	75,27	75,27	77,54	84K	26
17/06/2025	1,04%	0,79	76,81	76,97	76,81	77,50	33K	30
16/06/2025	-0,50%	-0,38	76,02	76,30	75,42	76,90	119K	15
13/06/2025	4,89%	3,56	76,40	75,44	75,44	76,97	425K	37
12/06/2025	1,82%	1,30	72,84	71,56	71,56	72,96	51K	26
11/06/2025	2,10%	1,47	71,54	70,50	70,36	71,75	82K	15
10/06/2025	1,67%	1,15	70,07	69,61	69,61	70,42	136K	42
09/06/2025	0,67%	0,46	68,92	68,88	68,48	69,16	38K	11
06/06/2025	0,84%	0,57	68,46	68,32	68,04	68,81	3K	9
05/06/2025	0,04%	0,03	67,89	68,30	67,89	68,30	3K	3
04/06/2025	-0,43%	-0,29	67,86	68,95	67,86	69,08	1K	7
03/06/2025	-1,10%	-0,76	68,15	70,00	68,15	70,00	152K	25
02/06/2025	2,65%	1,78	68,91	68,66	68,66	69,44	59K	17
30/05/2025	0,21%	0,14	67,13	66,70	66,69	67,78	8K	13
29/05/2025	-2,43%	-1,67	66,99	67,28	66,99	68,05	6K	16
28/05/2025	0,78%	0,53	68,66	68,53	67,81	68,66	11K	12
27/05/2025	-0,66%	-0,45	68,13	69,20	68,13	69,65	64K	19
26/05/2025	3,21%	2,13	68,58	66,45	66,45	72,40	23K	29
23/05/2025	-0,60%	-0,40	66,45	66,85	66,45	67,65	379K	16
22/05/2025	0,25%	0,17	66,85	66,22	65,76	66,85	41K	11
21/05/2025	-0,57%	-0,38	66,68	68,46	66,64	68,46	10K	10
20/05/2025	2,13%	1,40	67,06	66,92	66,71	67,30	102K	52
19/05/2025	-2,09%	-1,40	65,66	67,10	65,17	67,10	2M	75
16/05/2025	0,74%	0,49	67,06	66,89	66,52	67,06	83K	17
15/05/2025	1,53%	1,00	66,57	67,95	65,63	67,95	33K	15
14/05/2025	-0,65%	-0,43	65,57	66,56	65,39	66,56	14K	26
13/05/2025	0,84%	0,55	66,00	66,01	65,76	66,07	3K	10
12/05/2025	0,94%	0,61	65,45	66,99	65,45	66,99	52K	18
09/05/2025	-0,61%	-0,40	64,84	66,00	64,84	66,00	84K	21
08/05/2025	-1,17%	-0,77	65,24	65,50	64,80	65,50	80K	18
07/05/2025	-0,59%	-0,39	66,01	66,50	65,50	66,50	15K	20
06/05/2025	1,34%	0,88	66,40	66,31	66,31	67,20	164K	28
05/05/2025	-1,27%	-0,84	65,52	65,17	65,17	66,01	19K	19
02/05/2025	5,23%	3,30	66,36	65,10	64,74	66,36	134K	39
30/04/2025	-	-	63,06	64,50	63,06	64,75	119K	52

Date,Open,High,Low,Close,Volume
06-Nov-25,64.44,64.50,64.09,64.09,50957
05-Nov-25,64.80,65.28,64.14,64.14,15941
04-Nov-25,64.00,64.50,63.78,64.35,71248
03-Nov-25,64.99,64.99,64.13,64.13,213951
31-Oct-25,64.39,64.70,64.10,64.70,40282
30-Oct-25,64.92,64.94,64.60,64.94,65054
29-Oct-25,64.17,65.04,63.78,64.50,25340
28-Oct-25,64.83,65.33,64.68,64.82,61401
27-Oct-25,64.14,65.59,64.14,65.11,26010
24-Oct-25,67.02,67.02,65.10,65.45,11923
23-Oct-25,66.71,67.20,66.60,67.02,290192
22-Oct-25,64.84,64.84,63.36,63.90,142819
21-Oct-25,62.70,64.84,62.52,64.84,83113
20-Oct-25,63.15,63.15,61.72,62.29,77144
17-Oct-25,63.00,63.15,62.16,62.52,31580
16-Oct-25,63.90,63.90,62.12,62.22,84076
15-Oct-25,63.66,63.84,62.80,63.24,99973
14-Oct-25,63.10,63.48,62.94,62.99,54724
13-Oct-25,64.32,64.32,63.73,63.90,40108
10-Oct-25,64.01,64.38,63.75,63.78,65513
09-Oct-25,65.12,65.94,64.83,64.83,87738
08-Oct-25,68.11,68.11,65.69,66.08,323070
07-Oct-25,67.55,67.62,66.43,67.43,217312
06-Oct-25,66.80,68.18,66.80,67.55,18248
03-Oct-25,66.29,66.71,65.73,65.80,584818
02-Oct-25,65.45,65.45,65.24,65.45,392
01-Oct-25,65.52,66.00,64.92,65.40,94302
30-Sep-25,65.47,65.47,64.49,64.82,405054
29-Sep-25,67.69,67.97,65.59,65.80,393926
26-Sep-25,68.25,68.88,68.18,68.18,4106
25-Sep-25,68.11,68.39,68.04,68.25,15436
24-Sep-25,67.76,68.78,67.76,68.53,429955
23-Sep-25,66.00,66.96,65.94,66.22,414730
22-Sep-25,64.98,65.40,64.80,65.05,309283
19-Sep-25,65.83,65.83,64.20,64.33,41473
18-Sep-25,64.09,65.45,64.09,65.17,5602
17-Sep-25,64.03,65.59,64.03,65.40,30783
16-Sep-25,64.98,65.58,64.98,65.34,17924
15-Sep-25,65.34,65.34,64.40,64.98,28146
12-Sep-25,65.66,65.94,64.78,64.96,33899
11-Sep-25,68.10,68.10,65.15,65.31,142912
10-Sep-25,66.43,68.41,65.73,68.41,64691
09-Sep-25,66.15,66.40,64.51,64.51,41155
08-Sep-25,65.06,65.89,64.99,65.52,85254
05-Sep-25,65.83,65.83,63.95,64.47,80945
04-Sep-25,65.46,65.70,65.00,65.17,55508
03-Sep-25,66.71,66.71,64.72,64.82,100790
02-Sep-25,67.83,67.83,67.34,67.41,79220
01-Sep-25,68.69,68.77,65.27,67.73,93387
29-Aug-25,66.78,66.99,65.97,65.97,305954
28-Aug-25,66.43,66.43,65.03,66.15,498333
27-Aug-25,66.92,67.27,66.92,67.06,25964
26-Aug-25,67.08,67.08,66.47,66.57,7598
25-Aug-25,67.27,67.76,67.01,67.41,252475
22-Aug-25,67.69,68.46,67.66,68.32,19869
21-Aug-25,67.90,68.67,67.34,68.67,332855
20-Aug-25,66.29,67.06,66.29,66.78,427865
19-Aug-25,64.14,66.00,64.14,65.10,6648
18-Aug-25,68.18,68.18,64.12,64.13,3646
15-Aug-25,66.15,67.99,65.84,65.84,82558
14-Aug-25,67.27,67.55,65.76,66.15,56471
13-Aug-25,65.70,66.50,65.62,66.50,19248
12-Aug-25,66.00,66.22,65.60,65.75,691211
11-Aug-25,67.21,67.21,66.15,66.22,17686
08-Aug-25,68.45,68.45,66.43,66.54,71334
07-Aug-25,67.34,68.32,67.13,67.48,44503
06-Aug-25,70.30,70.30,66.71,67.34,58619
05-Aug-25,69.30,69.51,69.00,69.23,24410
04-Aug-25,69.98,69.98,69.13,69.30,239475
01-Aug-25,72.13,72.13,70.25,70.42,225852
31-Jul-25,72.03,72.80,72.03,72.13,19010
30-Jul-25,75.09,75.09,71.70,72.08,379335
29-Jul-25,73.71,75.10,73.64,75.10,356250
28-Jul-25,69.56,73.15,69.56,72.90,445449
25-Jul-25,70.10,70.98,70.10,70.98,4306
24-Jul-25,70.14,71.26,70.14,71.00,850
23-Jul-25,70.31,71.04,70.31,71.04,13145
22-Jul-25,71.54,71.61,71.26,71.26,4495
21-Jul-25,72.54,72.54,71.26,71.26,18822
18-Jul-25,72.45,72.52,71.82,71.82,12989
17-Jul-25,71.26,71.64,70.84,71.64,312493
16-Jul-25,72.19,72.19,70.91,71.89,1431
15-Jul-25,72.40,72.48,71.41,71.47,153407
14-Jul-25,75.30,75.30,73.50,73.63,469745
11-Jul-25,74.45,75.25,74.45,75.04,779534
10-Jul-25,72.22,73.92,72.22,73.65,146154
09-Jul-25,71.50,72.41,71.33,72.22,43397
08-Jul-25,70.68,71.60,70.00,70.70,23001
07-Jul-25,70.00,70.00,69.30,69.98,46098
04-Jul-25,71.35,71.35,69.66,71.12,198733
03-Jul-25,71.06,71.06,69.58,69.65,37262
02-Jul-25,70.14,70.35,69.37,70.35,839
01-Jul-25,68.90,69.40,68.60,68.79,164048
27-Jun-25,69.05,69.46,69.05,69.16,78886
26-Jun-25,69.50,69.60,68.98,69.00,13090
25-Jun-25,69.01,69.84,69.01,69.65,23937
24-Jun-25,71.58,71.58,69.30,69.33,216489
23-Jun-25,76.56,76.56,72.87,73.00,33423
20-Jun-25,76.20,76.34,75.83,76.34,82143
18-Jun-25,75.27,77.54,75.27,76.71,84030
17-Jun-25,76.97,77.50,76.81,76.81,33263
16-Jun-25,76.30,76.90,75.42,76.02,118924
13-Jun-25,75.44,76.97,75.44,76.40,425343
12-Jun-25,71.56,72.96,71.56,72.84,50816
11-Jun-25,70.50,71.75,70.36,71.54,81800
10-Jun-25,69.61,70.42,69.61,70.07,136356
09-Jun-25,68.88,69.16,68.48,68.92,38065
06-Jun-25,68.32,68.81,68.04,68.46,3154
05-Jun-25,68.30,68.30,67.89,67.89,2514
04-Jun-25,68.95,69.08,67.86,67.86,1164
03-Jun-25,70.00,70.00,68.15,68.15,152254
02-Jun-25,68.66,69.44,68.66,68.91,59384
30-May-25,66.70,67.78,66.69,67.13,7952
29-May-25,67.28,68.05,66.99,66.99,5855
28-May-25,68.53,68.66,67.81,68.66,10614
27-May-25,69.20,69.65,68.13,68.13,64401
26-May-25,66.45,72.40,66.45,68.58,22634
23-May-25,66.85,67.65,66.45,66.45,378607
22-May-25,66.22,66.85,65.76,66.85,40811
21-May-25,68.46,68.46,66.64,66.68,10123
20-May-25,66.92,67.30,66.71,67.06,101850
19-May-25,67.10,67.10,65.17,65.66,1746877
16-May-25,66.89,67.06,66.52,67.06,83193
15-May-25,67.95,67.95,65.63,66.57,33273
14-May-25,66.56,66.56,65.39,65.57,13598
13-May-25,66.01,66.07,65.76,66.00,2573
12-May-25,66.99,66.99,65.45,65.45,51908
09-May-25,66.00,66.00,64.84,64.84,84077
08-May-25,65.50,65.50,64.80,65.24,79733
07-May-25,66.50,66.50,65.50,66.01,14881
06-May-25,66.31,67.20,66.31,66.40,164083
05-May-25,65.17,66.01,65.17,65.52,19033
02-May-25,65.10,66.36,64.74,66.36,134071
30-Apr-25,64.50,64.75,63.06,63.06,118828

*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: E1QN34