Cotação atual, histórico e gráfico do papel: E1QR34

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 E1QR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
07/12/2023	-0,58%	-0,84	143,22	143,22	143,22	143,22	143	1
06/12/2023	5,97%	8,12	144,06	143,22	143,21	144,06	1K	5
20/11/2023	0,25%	0,34	135,94	135,94	135,94	135,94	1K	3
16/11/2023	2,80%	3,69	135,60	135,60	135,60	135,60	3K	1
13/11/2023	-0,32%	-0,43	131,91	131,95	131,91	131,95	3K	2
10/11/2023	-0,88%	-1,17	132,34	132,34	132,34	132,34	132	1
08/11/2023	1,58%	2,08	133,51	133,52	133,51	133,52	161K	4
07/11/2023	-1,03%	-1,37	131,43	131,90	131,43	131,90	96K	17
06/11/2023	-3,35%	-4,61	132,80	134,96	132,80	134,96	11K	5
03/11/2023	4,30%	5,66	137,41	137,41	137,41	137,41	137	1
01/11/2023	-3,68%	-5,03	131,75	134,26	131,75	134,26	4K	3

31/10/2023	0,00%	0,00	136,78	136,78	136,78	136,78	273	1
30/10/2023	0,21%	0,28	136,78	136,78	136,78	136,78	2K	2
27/10/2023	-2,81%	-3,95	136,50	136,50	136,50	136,50	409	1
25/10/2023	-1,30%	-1,85	140,45	142,00	140,45	142,00	847	2
23/10/2023	-4,32%	-6,43	142,30	143,00	142,30	143,00	998	5
20/10/2023	0,46%	0,68	148,73	148,73	148,73	148,73	4K	1
19/10/2023	-1,37%	-2,05	148,05	148,05	148,05	148,05	148	1
18/10/2023	-1,02%	-1,55	150,10	150,10	150,10	150,10	750	1
17/10/2023	-0,30%	-0,45	151,65	150,45	150,45	151,65	6K	2
13/10/2023	0,00%	0,00	152,10	152,10	152,10	152,10	304	1
11/10/2023	0,72%	1,08	152,10	152,10	152,10	152,10	152	1
10/10/2023	0,00%	0,00	151,02	151,50	151,02	151,50	96K	3
05/10/2023	2,01%	2,97	151,02	151,02	151,02	151,02	151	1
04/10/2023	0,61%	0,90	148,05	148,65	148,05	148,65	296	2
02/10/2023	-0,61%	-0,90	147,15	147,15	147,15	147,15	147	1
28/09/2023	1,13%	1,66	148,05	148,05	148,05	148,05	14K	1
26/09/2023	-1,04%	-1,54	146,39	146,39	146,39	146,39	439	1
25/09/2023	-0,74%	-1,10	147,93	147,94	147,93	148,00	1K	3
22/09/2023	-3,18%	-4,89	149,03	153,92	149,03	153,92	608	3
21/09/2023	2,41%	3,62	153,92	153,92	153,92	153,92	1K	1
19/09/2023	-2,66%	-4,10	150,30	150,86	150,30	150,86	11K	2
15/09/2023	0,00%	0,00	154,40	154,40	154,40	154,40	2K	3
11/09/2023	-1,19%	-1,86	154,40	154,40	154,40	154,40	308	2
08/09/2023	-1,65%	-2,62	156,26	156,26	156,26	156,26	625	2
06/09/2023	1,68%	2,62	158,88	158,88	158,88	158,88	2K	1
04/09/2023	-0,41%	-0,65	156,26	156,26	156,26	156,26	2K	1
24/08/2023	0,79%	1,23	156,91	156,91	156,91	156,91	1K	1
22/08/2023	-0,50%	-0,78	155,68	155,78	155,68	155,78	2K	3
21/08/2023	-2,51%	-4,03	156,46	157,92	156,46	157,92	785	2
17/08/2023	0,93%	1,48	160,49	160,49	160,49	160,49	1K	1
16/08/2023	-3,23%	-5,31	159,01	158,59	158,59	159,68	1K	4
04/08/2023	2,70%	4,32	164,32	164,32	164,32	164,32	985	1
03/08/2023	2,36%	3,69	160,00	160,00	160,00	160,00	1K	2
01/08/2023	0,00%	0,00	156,31	156,31	156,31	156,31	1K	1
31/07/2023	1,76%	2,71	156,31	156,31	156,31	156,31	20K	1
28/07/2023	-1,54%	-2,40	153,60	153,60	153,60	153,60	460	2
27/07/2023	-1,94%	-3,08	156,00	157,00	156,00	157,00	939	4
26/07/2023	-2,52%	-4,12	159,08	159,84	159,08	159,84	1K	3
24/07/2023	-0,78%	-1,28	163,20	163,20	163,20	163,20	163	1
20/07/2023	-0,09%	-0,15	164,48	164,63	164,48	164,63	329	2
12/07/2023	1,27%	2,07	164,63	164,63	164,63	164,63	197K	1
10/07/2023	2,24%	3,56	162,56	162,56	162,56	162,56	650	1
03/07/2023	0,95%	1,50	159,00	159,00	159,00	159,00	1K	1
30/06/2023	-0,77%	-1,22	157,50	157,50	157,50	157,50	157	1
29/06/2023	-0,23%	-0,36	158,72	159,20	158,72	159,20	1K	2
23/06/2023	-1,16%	-1,87	159,08	161,84	159,08	161,84	480	3
19/06/2023	0,19%	0,31	160,95	160,95	160,95	160,95	160	1
13/06/2023	0,40%	0,64	160,64	160,64	160,64	160,64	160	1
12/06/2023	0,00%	0,00	160,00	160,00	160,00	160,00	160	1
07/06/2023	1,94%	3,05	160,00	160,00	160,00	160,00	1K	1
06/06/2023	1,78%	2,75	156,95	156,95	156,95	156,95	156	1
01/06/2023	-0,68%	-1,05	154,20	154,50	154,20	154,50	462	2
31/05/2023	4,41%	6,56	155,25	155,25	155,25	155,25	155	1
26/05/2023	-0,10%	-0,15	148,69	148,69	148,69	148,69	148	1
24/05/2023	-1,37%	-2,06	148,84	148,84	148,84	148,84	5K	1
17/05/2023	-1,08%	-1,65	150,90	151,35	150,90	151,35	604	2
16/05/2023	-1,58%	-2,45	152,55	153,00	152,55	153,00	1K	2
15/05/2023	-0,14%	-0,21	155,00	155,00	155,00	155,00	155	1
04/05/2023	-1,62%	-2,55	155,21	155,21	155,21	155,21	310	1
03/05/2023	0,93%	1,46	157,76	157,76	157,76	157,76	157	1
28/04/2023	2,36%	3,60	156,30	156,30	156,30	156,30	156	1
26/04/2023	-0,59%	-0,90	152,70	153,60	152,70	153,60	3K	3
25/04/2023	-0,54%	-0,83	153,60	153,10	153,10	153,60	3K	2
20/04/2023	-0,82%	-1,27	154,43	154,43	154,43	154,43	154	1
19/04/2023	2,10%	3,20	155,70	155,05	155,05	155,70	4K	2
18/04/2023	3,96%	5,81	152,50	152,50	152,50	152,50	2K	3
14/04/2023	-0,31%	-0,46	146,69	146,75	146,69	146,75	440	2
13/04/2023	-0,57%	-0,85	147,15	146,75	146,75	147,15	18K	2
12/04/2023	-2,60%	-3,95	148,00	150,75	148,00	150,75	1K	6
10/04/2023	1,20%	1,80	151,95	151,95	151,95	151,95	1K	1
31/03/2023	3,74%	5,42	150,15	150,15	150,15	150,15	150	1
28/03/2023	-0,53%	-0,77	144,73	144,37	144,33	145,20	3K	9
23/03/2023	-3,80%	-5,74	145,50	145,50	145,50	145,50	3K	1
21/03/2023	-0,07%	-0,11	151,24	151,35	150,78	151,35	3K	3
20/03/2023	-1,64%	-2,53	151,35	150,78	150,78	151,35	1K	2
17/03/2023	-0,84%	-1,31	153,88	153,88	153,88	153,88	769	1
16/03/2023	-1,37%	-2,16	155,19	155,19	155,19	155,19	4K	1
13/03/2023	-1,96%	-3,15	157,35	160,50	157,35	160,50	799	2
07/03/2023	0,00%	0,00	160,50	160,50	160,50	160,50	1K	2
06/03/2023	-1,20%	-1,95	160,50	160,50	160,50	160,50	160	1
03/03/2023	2,66%	4,21	162,45	162,45	162,45	162,45	487	1
01/03/2023	-5,94%	-9,99	158,24	160,99	158,24	160,99	3K	8
17/02/2023	-0,22%	-0,37	168,23	168,23	168,23	168,23	4K	1
15/02/2023	0,06%	0,10	168,60	168,60	168,60	168,60	505	1
10/02/2023	-0,59%	-1,00	168,50	168,50	168,50	168,50	337	1
09/02/2023	0,01%	0,02	169,50	169,48	169,48	169,50	6K	3
08/02/2023	2,89%	4,76	169,48	169,48	169,48	169,48	338	1
07/02/2023	-0,01%	-0,01	164,72	164,72	164,72	164,72	494	1
06/02/2023	0,00%	0,00	164,73	164,73	164,73	164,73	494	1
03/02/2023	2,96%	4,74	164,73	161,73	161,73	164,73	2K	12
02/02/2023	-1,00%	-1,61	159,99	159,99	159,99	159,99	2K	3
01/02/2023	2,43%	3,84	161,60	160,74	160,74	161,60	1K	4
25/01/2023	-0,15%	-0,24	157,76	158,05	157,76	158,05	1K	2
20/01/2023	0,47%	0,74	158,00	158,00	158,00	158,00	790	1
17/01/2023	0,00%	0,00	157,26	157,26	157,26	157,26	5K	2
16/01/2023	2,38%	3,66	157,26	157,26	157,26	157,26	157	1
13/01/2023	-0,41%	-0,64	153,60	153,60	153,60	153,60	1K	1
06/01/2023	-0,92%	-1,44	154,24	154,24	154,24	154,24	1K	1
05/01/2023	-2,70%	-4,32	155,68	155,68	155,68	155,68	778	2
04/01/2023	2,80%	4,36	160,00	160,00	160,00	160,00	640	1
28/12/2022	3,07%	4,64	155,64	155,64	155,64	155,64	155	1
22/12/2022	-1,59%	-2,44	151,00	151,04	151,00	151,04	906	2
21/12/2022	0,00%	0,00	153,44	153,44	153,44	153,44	920	2
20/12/2022	-3,50%	-5,56	153,44	159,84	153,44	159,84	774	5
16/12/2022	-1,80%	-2,92	159,00	159,00	159,00	159,00	1K	1
06/12/2022	-2,90%	-4,83	161,92	162,00	161,92	162,00	1K	2
02/12/2022	0,00%	0,00	166,75	166,75	166,75	166,75	667	1
01/12/2022	-0,01%	-0,01	166,75	166,75	166,75	166,75	2K	1
29/11/2022	-3,26%	-5,62	166,76	167,11	166,76	167,11	834	3
25/11/2022	5,11%	8,38	172,38	172,38	172,38	172,38	861	1
24/11/2022	-1,63%	-2,72	164,00	164,00	164,00	164,00	4K	1
18/11/2022	0,00%	0,00	166,72	166,72	166,72	166,72	166	1
16/11/2022	-0,10%	-0,16	166,72	166,88	166,72	166,88	1K	2
14/11/2022	-2,82%	-4,84	166,88	169,76	166,88	169,76	2K	2
10/11/2022	13,72%	20,72	171,72	171,72	171,72	171,72	3K	1
04/11/2022	-2,79%	-4,33	151,00	155,56	151,00	155,56	3K	3
03/11/2022	-4,26%	-6,91	155,33	155,33	155,33	155,33	3K	2
01/11/2022	-0,06%	-0,10	162,24	162,24	162,24	162,24	324	2
31/10/2022	-1,49%	-2,46	162,34	164,80	162,34	164,80	1K	4
27/10/2022	-5,29%	-9,20	164,80	164,80	164,80	164,80	3K	3
25/10/2022	4,66%	7,74	174,00	173,00	173,00	174,00	2K	4
20/10/2022	-1,15%	-1,94	166,26	166,26	166,26	166,26	1K	1
19/10/2022	-	-	168,20	168,20	168,20	168,20	168	1

Date,Open,High,Low,Close,Volume
07-Dec-23,143.22,143.22,143.22,143.22,143
06-Dec-23,143.22,144.06,143.21,144.06,1149
20-Nov-23,135.94,135.94,135.94,135.94,1359
16-Nov-23,135.60,135.60,135.60,135.60,2712
13-Nov-23,131.95,131.95,131.91,131.91,3297
10-Nov-23,132.34,132.34,132.34,132.34,132
08-Nov-23,133.52,133.52,133.51,133.51,161154
07-Nov-23,131.90,131.90,131.43,131.43,96007
06-Nov-23,134.96,134.96,132.80,132.80,10786
03-Nov-23,137.41,137.41,137.41,137.41,137
01-Nov-23,134.26,134.26,131.75,131.75,3570
31-Oct-23,136.78,136.78,136.78,136.78,273
30-Oct-23,136.78,136.78,136.78,136.78,1778
27-Oct-23,136.50,136.50,136.50,136.50,409
25-Oct-23,142.00,142.00,140.45,140.45,847
23-Oct-23,143.00,143.00,142.30,142.30,998
20-Oct-23,148.73,148.73,148.73,148.73,4461
19-Oct-23,148.05,148.05,148.05,148.05,148
18-Oct-23,150.10,150.10,150.10,150.10,750
17-Oct-23,150.45,151.65,150.45,151.65,5570
13-Oct-23,152.10,152.10,152.10,152.10,304
11-Oct-23,152.10,152.10,152.10,152.10,152
10-Oct-23,151.50,151.50,151.02,151.02,96180
05-Oct-23,151.02,151.02,151.02,151.02,151
04-Oct-23,148.65,148.65,148.05,148.05,296
02-Oct-23,147.15,147.15,147.15,147.15,147
28-Sep-23,148.05,148.05,148.05,148.05,14360
26-Sep-23,146.39,146.39,146.39,146.39,439
25-Sep-23,147.94,148.00,147.93,147.93,1331
22-Sep-23,153.92,153.92,149.03,149.03,608
21-Sep-23,153.92,153.92,153.92,153.92,1077
19-Sep-23,150.86,150.86,150.30,150.30,10973
15-Sep-23,154.40,154.40,154.40,154.40,1698
11-Sep-23,154.40,154.40,154.40,154.40,308
08-Sep-23,156.26,156.26,156.26,156.26,625
06-Sep-23,158.88,158.88,158.88,158.88,1588
04-Sep-23,156.26,156.26,156.26,156.26,1562
24-Aug-23,156.91,156.91,156.91,156.91,1098
22-Aug-23,155.78,155.78,155.68,155.68,1713
21-Aug-23,157.92,157.92,156.46,156.46,785
17-Aug-23,160.49,160.49,160.49,160.49,1444
16-Aug-23,158.59,159.68,158.59,159.01,1113
04-Aug-23,164.32,164.32,164.32,164.32,985
03-Aug-23,160.00,160.00,160.00,160.00,1280
01-Aug-23,156.31,156.31,156.31,156.31,1094
31-Jul-23,156.31,156.31,156.31,156.31,20320
28-Jul-23,153.60,153.60,153.60,153.60,460
27-Jul-23,157.00,157.00,156.00,156.00,939
26-Jul-23,159.84,159.84,159.08,159.08,1117
24-Jul-23,163.20,163.20,163.20,163.20,163
20-Jul-23,164.63,164.63,164.48,164.48,329
12-Jul-23,164.63,164.63,164.63,164.63,197391
10-Jul-23,162.56,162.56,162.56,162.56,650
03-Jul-23,159.00,159.00,159.00,159.00,1113
30-Jun-23,157.50,157.50,157.50,157.50,157
29-Jun-23,159.20,159.20,158.72,158.72,1428
23-Jun-23,161.84,161.84,159.08,159.08,480
19-Jun-23,160.95,160.95,160.95,160.95,160
13-Jun-23,160.64,160.64,160.64,160.64,160
12-Jun-23,160.00,160.00,160.00,160.00,160
07-Jun-23,160.00,160.00,160.00,160.00,1120
06-Jun-23,156.95,156.95,156.95,156.95,156
01-Jun-23,154.50,154.50,154.20,154.20,462
31-May-23,155.25,155.25,155.25,155.25,155
26-May-23,148.69,148.69,148.69,148.69,148
24-May-23,148.84,148.84,148.84,148.84,5209
17-May-23,151.35,151.35,150.90,150.90,604
16-May-23,153.00,153.00,152.55,152.55,1223
15-May-23,155.00,155.00,155.00,155.00,155
04-May-23,155.21,155.21,155.21,155.21,310
03-May-23,157.76,157.76,157.76,157.76,157
28-Apr-23,156.30,156.30,156.30,156.30,156
26-Apr-23,153.60,153.60,152.70,152.70,2913
25-Apr-23,153.10,153.60,153.10,153.60,3067
20-Apr-23,154.43,154.43,154.43,154.43,154
19-Apr-23,155.05,155.70,155.05,155.70,3721
18-Apr-23,152.50,152.50,152.50,152.50,1525
14-Apr-23,146.75,146.75,146.69,146.69,440
13-Apr-23,146.75,147.15,146.75,147.15,17757
12-Apr-23,150.75,150.75,148.00,148.00,1193
10-Apr-23,151.95,151.95,151.95,151.95,1215
31-Mar-23,150.15,150.15,150.15,150.15,150
28-Mar-23,144.37,145.20,144.33,144.73,3037
23-Mar-23,145.50,145.50,145.50,145.50,2910
21-Mar-23,151.35,151.35,150.78,151.24,2718
20-Mar-23,150.78,151.35,150.78,151.35,1361
17-Mar-23,153.88,153.88,153.88,153.88,769
16-Mar-23,155.19,155.19,155.19,155.19,3879
13-Mar-23,160.50,160.50,157.35,157.35,799
07-Mar-23,160.50,160.50,160.50,160.50,1444
06-Mar-23,160.50,160.50,160.50,160.50,160
03-Mar-23,162.45,162.45,162.45,162.45,487
01-Mar-23,160.99,160.99,158.24,158.24,2559
17-Feb-23,168.23,168.23,168.23,168.23,4205
15-Feb-23,168.60,168.60,168.60,168.60,505
10-Feb-23,168.50,168.50,168.50,168.50,337
09-Feb-23,169.48,169.50,169.48,169.50,6271
08-Feb-23,169.48,169.48,169.48,169.48,338
07-Feb-23,164.72,164.72,164.72,164.72,494
06-Feb-23,164.73,164.73,164.73,164.73,494
03-Feb-23,161.73,164.73,161.73,164.73,2108
02-Feb-23,159.99,159.99,159.99,159.99,1599
01-Feb-23,160.74,161.60,160.74,161.60,1128
25-Jan-23,158.05,158.05,157.76,157.76,1106
20-Jan-23,158.00,158.00,158.00,158.00,790
17-Jan-23,157.26,157.26,157.26,157.26,4875
16-Jan-23,157.26,157.26,157.26,157.26,157
13-Jan-23,153.60,153.60,153.60,153.60,1075
06-Jan-23,154.24,154.24,154.24,154.24,1079
05-Jan-23,155.68,155.68,155.68,155.68,778
04-Jan-23,160.00,160.00,160.00,160.00,640
28-Dec-22,155.64,155.64,155.64,155.64,155
22-Dec-22,151.04,151.04,151.00,151.00,906
21-Dec-22,153.44,153.44,153.44,153.44,920
20-Dec-22,159.84,159.84,153.44,153.44,774
16-Dec-22,159.00,159.00,159.00,159.00,1113
06-Dec-22,162.00,162.00,161.92,161.92,1457
02-Dec-22,166.75,166.75,166.75,166.75,667
01-Dec-22,166.75,166.75,166.75,166.75,1500
29-Nov-22,167.11,167.11,166.76,166.76,834
25-Nov-22,172.38,172.38,172.38,172.38,861
24-Nov-22,164.00,164.00,164.00,164.00,4100
18-Nov-22,166.72,166.72,166.72,166.72,166
16-Nov-22,166.88,166.88,166.72,166.72,1167
14-Nov-22,169.76,169.76,166.88,166.88,1852
10-Nov-22,171.72,171.72,171.72,171.72,2919
04-Nov-22,155.56,155.56,151.00,151.00,3413
03-Nov-22,155.33,155.33,155.33,155.33,3106
01-Nov-22,162.24,162.24,162.24,162.24,324
31-Oct-22,164.80,164.80,162.34,162.34,1143
27-Oct-22,164.80,164.80,164.80,164.80,2636
25-Oct-22,173.00,174.00,173.00,174.00,2259
20-Oct-22,166.26,166.26,166.26,166.26,1163
19-Oct-22,168.20,168.20,168.20,168.20,168

*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: E1QR34