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: E1QR34

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
23/05/20240,00%0,00172,38172,38172,38172,385172
22/05/20241,40%2,38172,38172,38172,38172,382K1
21/05/20240,10%0,17170,00170,00170,00170,003401
20/05/2024-0,40%-0,68169,83170,51169,83170,516803
17/05/2024-0,50%-0,85170,51170,51170,51170,5144K1
14/05/20240,39%0,67171,36171,36171,36171,361711
13/05/2024-0,69%-1,18170,69170,69170,69170,692K1
09/05/20241,92%3,23171,87171,87171,87171,879K1
08/05/2024-0,60%-1,02168,64168,64168,64168,6413K5
07/05/20242,04%3,40169,66168,30168,30169,664K2
29/04/20241,48%2,42166,26166,26166,26166,264981
23/04/20241,29%2,08163,84162,88162,88163,841K2
19/04/20240,00%0,00161,76161,76161,76161,761611
18/04/20242,33%3,68161,76161,76161,76161,764851
16/04/2024-1,00%-1,60158,08158,08158,08158,081581
15/04/2024-0,20%-0,32159,68159,68159,68159,681591
12/04/2024-0,40%-0,64160,00160,00160,00160,008001
10/04/20241,01%1,60160,64160,64160,64160,641601
08/04/20243,44%5,29159,04159,04159,04159,043181
03/04/2024-0,01%-0,01153,75153,75153,75153,753071
02/04/2024-1,94%-3,04153,76155,68153,76155,682K3
01/04/20242,38%3,65156,80156,80156,80156,803131
27/03/2024-0,40%-0,62153,15153,15153,15153,1510K1
25/03/2024-2,05%-3,22153,77155,85153,77155,851K3
21/03/20240,12%0,19156,99156,99156,99156,991561
20/03/20240,31%0,48156,80156,80156,80156,807841
15/03/20240,08%0,12156,32148,40148,40156,327723
12/03/20240,03%0,04156,20156,20156,20156,202K1
11/03/2024-1,11%-1,76156,16156,16156,16156,161561
08/03/20242,41%3,72157,92158,08157,92158,247K3
06/03/2024-0,17%-0,27154,20154,20154,20154,207711
05/03/20241,46%2,22154,47154,47154,47154,471541
04/03/20241,60%2,40152,25152,25152,25152,251521
29/02/20242,15%3,15149,85149,85149,85149,851491
27/02/2024-0,10%-0,15146,70150,00146,70150,002962
26/02/2024-1,61%-2,40146,85150,90146,85150,907K4
20/02/2024-0,35%-0,52149,25146,95146,95149,251K2
19/02/2024-0,95%-1,43149,77151,20146,95151,2017K12
16/02/20243,28%4,80151,20151,05151,05151,204532
09/02/2024-0,41%-0,60146,40146,40146,40146,401461
08/02/20240,00%0,00147,00147,50147,00149,001K4
06/02/20240,55%0,80147,00147,00147,00147,001K5
05/02/2024-4,35%-6,65146,20146,20146,20146,204381
02/02/20242,58%3,85152,85152,85152,85152,851521
31/01/20241,67%2,45149,00149,00149,00149,001491
30/01/20241,56%2,25146,55146,55146,55146,551461
26/01/2024-1,03%-1,50144,30144,30144,30144,304322
24/01/2024-1,62%-2,40145,80145,80145,80145,801451
23/01/2024-2,53%-3,85148,20148,20148,20148,201481
12/01/20241,06%1,60152,05152,05152,05152,055K1
11/01/20240,00%0,00150,45150,45150,45150,455K1
09/01/2024-0,30%-0,45150,45150,75150,45150,759042
08/01/20240,40%0,60150,90150,90150,90150,901501
04/01/20240,47%0,70150,30150,30150,30150,301K1
02/01/20240,50%0,74149,60145,00145,00149,601K4
27/12/20230,58%0,86148,86148,50148,50148,8613K2
22/12/2023-1,92%-2,90148,00148,00148,00148,001481
21/12/20230,00%0,00150,90150,90150,90150,906031
20/12/2023-0,82%-1,24150,90150,90150,90150,903011
18/12/20230,92%1,39152,14152,14152,14152,147601
15/12/2023-1,15%-1,75150,75152,50150,75152,507K4
14/12/20235,04%7,32152,50152,00152,00152,503K2
13/12/20231,14%1,63145,18145,18145,18145,181451
11/12/20230,23%0,33143,55143,55143,55143,554301
07/12/2023-0,58%-0,84143,22143,22143,22143,221431
06/12/20235,97%8,12144,06143,22143,21144,061K5
20/11/20230,25%0,34135,94135,94135,94135,941K3
16/11/20232,80%3,69135,60135,60135,60135,603K1
13/11/2023-0,32%-0,43131,91131,95131,91131,953K2
10/11/2023-0,88%-1,17132,34132,34132,34132,341321
08/11/20231,58%2,08133,51133,52133,51133,52161K4
07/11/2023-1,03%-1,37131,43131,90131,43131,9096K17
06/11/2023-3,35%-4,61132,80134,96132,80134,9611K5
03/11/20234,30%5,66137,41137,41137,41137,411371
01/11/2023-3,68%-5,03131,75134,26131,75134,264K3
31/10/20230,00%0,00136,78136,78136,78136,782731
30/10/20230,21%0,28136,78136,78136,78136,782K2
27/10/2023-2,81%-3,95136,50136,50136,50136,504091
25/10/2023-1,30%-1,85140,45142,00140,45142,008472
23/10/2023-4,32%-6,43142,30143,00142,30143,009985
20/10/20230,46%0,68148,73148,73148,73148,734K1
19/10/2023-1,37%-2,05148,05148,05148,05148,051481
18/10/2023-1,02%-1,55150,10150,10150,10150,107501
17/10/2023-0,30%-0,45151,65150,45150,45151,656K2
13/10/20230,00%0,00152,10152,10152,10152,103041
11/10/20230,72%1,08152,10152,10152,10152,101521
10/10/20230,00%0,00151,02151,50151,02151,5096K3
05/10/20232,01%2,97151,02151,02151,02151,021511
04/10/20230,61%0,90148,05148,65148,05148,652962
02/10/2023-0,61%-0,90147,15147,15147,15147,151471
28/09/20231,13%1,66148,05148,05148,05148,0514K1
26/09/2023-1,04%-1,54146,39146,39146,39146,394391
25/09/2023-0,74%-1,10147,93147,94147,93148,001K3
22/09/2023-3,18%-4,89149,03153,92149,03153,926083
21/09/20232,41%3,62153,92153,92153,92153,921K1
19/09/2023-2,66%-4,10150,30150,86150,30150,8611K2
15/09/20230,00%0,00154,40154,40154,40154,402K3
11/09/2023-1,19%-1,86154,40154,40154,40154,403082
08/09/2023-1,65%-2,62156,26156,26156,26156,266252
06/09/20231,68%2,62158,88158,88158,88158,882K1
04/09/2023-0,41%-0,65156,26156,26156,26156,262K1
24/08/20230,79%1,23156,91156,91156,91156,911K1
22/08/2023-0,50%-0,78155,68155,78155,68155,782K3
21/08/2023-2,51%-4,03156,46157,92156,46157,927852
17/08/20230,93%1,48160,49160,49160,49160,491K1
16/08/2023-3,23%-5,31159,01158,59158,59159,681K4
04/08/20232,70%4,32164,32164,32164,32164,329851
03/08/20232,36%3,69160,00160,00160,00160,001K2
01/08/20230,00%0,00156,31156,31156,31156,311K1
31/07/20231,76%2,71156,31156,31156,31156,3120K1
28/07/2023-1,54%-2,40153,60153,60153,60153,604602
27/07/2023-1,94%-3,08156,00157,00156,00157,009394
26/07/2023-2,52%-4,12159,08159,84159,08159,841K3
24/07/2023-0,78%-1,28163,20163,20163,20163,201631
20/07/2023-0,09%-0,15164,48164,63164,48164,633292
12/07/20231,27%2,07164,63164,63164,63164,63197K1
10/07/20232,24%3,56162,56162,56162,56162,566501
03/07/20230,95%1,50159,00159,00159,00159,001K1
30/06/2023-0,77%-1,22157,50157,50157,50157,501571
29/06/2023-0,23%-0,36158,72159,20158,72159,201K2
23/06/2023-1,16%-1,87159,08161,84159,08161,844803
19/06/20230,19%0,31160,95160,95160,95160,951601
13/06/20230,40%0,64160,64160,64160,64160,641601
12/06/20230,00%0,00160,00160,00160,00160,001601
07/06/20231,94%3,05160,00160,00160,00160,001K1
06/06/20231,78%2,75156,95156,95156,95156,951561
01/06/2023-0,68%-1,05154,20154,50154,20154,504622
31/05/20234,41%6,56155,25155,25155,25155,251551
26/05/2023-0,10%-0,15148,69148,69148,69148,691481
24/05/2023-1,37%-2,06148,84148,84148,84148,845K1
17/05/2023-1,08%-1,65150,90151,35150,90151,356042
16/05/2023-1,58%-2,45152,55153,00152,55153,001K2
15/05/2023-0,14%-0,21155,00155,00155,00155,001551
04/05/2023--155,21155,21155,21155,213101


*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. (v4.1.6)
www.ibovx.com.br


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