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
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	-3,47%	-2,27	63,06	64,50	63,06	64,75	119K	52
29/04/2025	1,51%	0,97	65,33	64,79	64,68	65,40	36K	34
28/04/2025	0,05%	0,03	64,36	64,33	64,33	64,80	35K	13
25/04/2025	-1,97%	-1,29	64,33	65,52	64,10	65,52	147K	97
24/04/2025	0,95%	0,62	65,62	65,70	64,88	65,70	126K	26
23/04/2025	-1,63%	-1,08	65,00	67,00	64,75	67,00	197K	49
22/04/2025	-2,10%	-1,42	66,08	68,18	66,08	68,18	37K	33
17/04/2025	-1,57%	-1,08	67,50	68,04	67,06	68,30	92K	89
16/04/2025	0,25%	0,17	68,58	68,71	68,58	69,12	1K	6
15/04/2025	-0,28%	-0,19	68,41	67,22	67,22	68,74	30K	10
14/04/2025	0,93%	0,63	68,60	69,37	67,91	69,37	346K	24
11/04/2025	3,60%	2,36	67,97	67,12	66,59	68,67	528K	24
10/04/2025	-4,82%	-3,32	65,61	68,93	65,61	68,93	128K	44
09/04/2025	6,28%	4,07	68,93	64,86	64,86	69,50	299K	28
08/04/2025	-4,05%	-2,74	64,86	68,46	64,86	68,46	535K	52
07/04/2025	-1,46%	-1,00	67,60	68,01	65,90	68,50	539K	59
04/04/2025	-3,42%	-2,43	68,60	69,00	68,20	69,74	143K	34
03/04/2025	-6,63%	-5,04	71,03	74,98	71,03	74,98	335K	30
02/04/2025	-0,77%	-0,59	76,07	75,80	75,19	76,40	34K	28
01/04/2025	2,04%	1,53	76,66	77,04	76,16	77,04	87K	12
31/03/2025	-0,23%	-0,17	75,13	75,30	75,13	75,81	246K	20
28/03/2025	-0,17%	-0,13	75,30	75,43	74,44	75,43	14K	9
27/03/2025	1,82%	1,35	75,43	74,50	74,28	75,43	41K	56
26/03/2025	1,34%	0,98	74,08	74,00	74,00	74,85	79K	43
25/03/2025	-0,50%	-0,37	73,10	73,10	73,00	74,23	15K	9
24/03/2025	-0,08%	-0,06	73,47	73,57	72,66	73,80	194K	45
21/03/2025	2,03%	1,46	73,53	72,85	72,85	73,73	70K	14
20/03/2025	1,51%	1,07	72,07	70,90	70,90	72,07	34K	15
19/03/2025	0,78%	0,55	71,00	69,96	69,96	71,05	45K	27
18/03/2025	0,30%	0,21	70,45	70,53	69,72	70,84	41K	14
17/03/2025	1,06%	0,74	70,24	69,50	69,50	70,70	59K	22
14/03/2025	2,15%	1,46	69,50	68,53	68,46	70,00	32K	14
13/03/2025	-2,84%	-1,99	68,04	70,55	67,94	70,55	35K	45
12/03/2025	1,24%	0,86	70,03	69,25	68,70	70,03	26K	9
11/03/2025	-1,52%	-1,07	69,17	70,60	69,17	71,89	165K	34
10/03/2025	4,87%	3,26	70,24	69,87	69,79	70,86	131K	32
07/03/2025	4,33%	2,78	66,98	66,36	66,00	67,56	217K	68
06/03/2025	-1,38%	-0,90	64,20	65,70	63,79	65,70	39K	43
05/03/2025	-5,30%	-3,64	65,10	66,72	63,91	66,72	864K	83
28/02/2025	3,09%	2,06	68,74	66,92	66,50	70,21	813K	35
27/02/2025	1,23%	0,81	66,68	67,06	66,35	67,27	729K	251
26/02/2025	0,26%	0,17	65,87	65,66	65,10	66,15	795K	53
25/02/2025	-2,74%	-1,85	65,70	67,00	65,50	69,47	2M	144
24/02/2025	1,59%	1,06	67,55	67,16	66,29	67,55	22K	36
21/02/2025	-0,64%	-0,43	66,49	66,92	66,00	66,92	42K	35
20/02/2025	1,53%	1,01	66,92	65,91	65,91	66,92	41K	43
19/02/2025	-0,26%	-0,17	65,91	65,00	65,00	66,92	61K	24
18/02/2025	-0,93%	-0,62	66,08	65,36	64,28	66,64	243K	94
17/02/2025	-0,04%	-0,03	66,70	67,00	66,50	69,00	54K	37
14/02/2025	-4,67%	-3,27	66,73	70,00	66,73	72,27	21K	19
13/02/2025	2,19%	1,50	70,00	68,00	67,95	70,00	23K	26
12/02/2025	-5,52%	-4,00	68,50	72,57	67,76	75,42	140K	41
11/02/2025	1,71%	1,22	72,50	71,32	71,32	75,00	135K	98
10/02/2025	3,70%	2,54	71,28	69,10	69,10	71,28	619K	81
07/02/2025	2,70%	1,81	68,74	69,00	67,25	69,09	259K	62
06/02/2025	-2,55%	-1,75	66,93	69,00	66,00	69,44	714K	69
05/02/2025	-4,09%	-2,93	68,68	71,99	67,57	71,99	1M	101
04/02/2025	3,07%	2,13	71,61	69,99	69,27	71,61	93K	27
03/02/2025	-0,91%	-0,64	69,48	70,45	68,95	70,70	318K	24
31/01/2025	-0,96%	-0,68	70,12	71,51	70,12	71,51	25K	10
30/01/2025	-	-	70,80	70,68	70,07	70,80	4K	27

Date,Open,High,Low,Close,Volume
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
29-Apr-25,64.79,65.40,64.68,65.33,36375
28-Apr-25,64.33,64.80,64.33,64.36,35391
25-Apr-25,65.52,65.52,64.10,64.33,146831
24-Apr-25,65.70,65.70,64.88,65.62,125822
23-Apr-25,67.00,67.00,64.75,65.00,197263
22-Apr-25,68.18,68.18,66.08,66.08,37273
17-Apr-25,68.04,68.30,67.06,67.50,91996
16-Apr-25,68.71,69.12,68.58,68.58,1101
15-Apr-25,67.22,68.74,67.22,68.41,29819
14-Apr-25,69.37,69.37,67.91,68.60,345795
11-Apr-25,67.12,68.67,66.59,67.97,527616
10-Apr-25,68.93,68.93,65.61,65.61,128097
09-Apr-25,64.86,69.50,64.86,68.93,299194
08-Apr-25,68.46,68.46,64.86,64.86,534849
07-Apr-25,68.01,68.50,65.90,67.60,539193
04-Apr-25,69.00,69.74,68.20,68.60,142625
03-Apr-25,74.98,74.98,71.03,71.03,335248
02-Apr-25,75.80,76.40,75.19,76.07,33838
01-Apr-25,77.04,77.04,76.16,76.66,86922
31-Mar-25,75.30,75.81,75.13,75.13,246159
28-Mar-25,75.43,75.43,74.44,75.30,14137
27-Mar-25,74.50,75.43,74.28,75.43,40959
26-Mar-25,74.00,74.85,74.00,74.08,79007
25-Mar-25,73.10,74.23,73.00,73.10,14885
24-Mar-25,73.57,73.80,72.66,73.47,193549
21-Mar-25,72.85,73.73,72.85,73.53,70388
20-Mar-25,70.90,72.07,70.90,72.07,33958
19-Mar-25,69.96,71.05,69.96,71.00,45445
18-Mar-25,70.53,70.84,69.72,70.45,41036
17-Mar-25,69.50,70.70,69.50,70.24,59397
14-Mar-25,68.53,70.00,68.46,69.50,32309
13-Mar-25,70.55,70.55,67.94,68.04,34846
12-Mar-25,69.25,70.03,68.70,70.03,25554
11-Mar-25,70.60,71.89,69.17,69.17,164927
10-Mar-25,69.87,70.86,69.79,70.24,130759
07-Mar-25,66.36,67.56,66.00,66.98,216895
06-Mar-25,65.70,65.70,63.79,64.20,39369
05-Mar-25,66.72,66.72,63.91,65.10,864223
28-Feb-25,66.92,70.21,66.50,68.74,812660
27-Feb-25,67.06,67.27,66.35,66.68,729166
26-Feb-25,65.66,66.15,65.10,65.87,795199
25-Feb-25,67.00,69.47,65.50,65.70,1502761
24-Feb-25,67.16,67.55,66.29,67.55,22407
21-Feb-25,66.92,66.92,66.00,66.49,42445
20-Feb-25,65.91,66.92,65.91,66.92,40892
19-Feb-25,65.00,66.92,65.00,65.91,61175
18-Feb-25,65.36,66.64,64.28,66.08,242504
17-Feb-25,67.00,69.00,66.50,66.70,54048
14-Feb-25,70.00,72.27,66.73,66.73,21052
13-Feb-25,68.00,70.00,67.95,70.00,22659
12-Feb-25,72.57,75.42,67.76,68.50,140495
11-Feb-25,71.32,75.00,71.32,72.50,134759
10-Feb-25,69.10,71.28,69.10,71.28,618518
07-Feb-25,69.00,69.09,67.25,68.74,259176
06-Feb-25,69.00,69.44,66.00,66.93,714065
05-Feb-25,71.99,71.99,67.57,68.68,1005243
04-Feb-25,69.99,71.61,69.27,71.61,93448
03-Feb-25,70.45,70.70,68.95,69.48,317686
31-Jan-25,71.51,71.51,70.12,70.12,24870
30-Jan-25,70.68,70.80,70.07,70.80,4444

*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