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
menu


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
20/05/2025-1,47%-3,00201,00201,00201,00201,002K1
16/05/20252,50%4,98204,00204,00204,00204,002041
15/05/20250,00%0,00199,02199,02199,02199,023981
13/05/2025-1,96%-3,98199,02199,02199,02199,021991
12/05/20251,10%2,20203,00201,20201,20203,00250K15
08/05/20255,90%11,18200,80200,60200,60200,802K2
10/04/20251,63%3,04189,62194,75189,62194,755732
09/04/20250,92%1,71186,58186,58186,58186,583731
07/04/2025-4,04%-7,79184,87184,87184,87184,87152K3
04/04/2025-6,02%-12,34192,66206,00192,66206,0015K2
02/04/2025-0,66%-1,36205,00205,00205,00205,002K1
01/04/20253,18%6,36206,36218,81206,36218,814252
17/03/20250,00%0,00200,00200,00200,00200,002001
12/03/2025-4,95%-10,42200,00200,00200,00200,0030K1
10/03/2025-0,66%-1,40210,42210,42210,42210,425K1
05/03/2025-1,40%-3,01211,82211,82211,82211,822111
27/02/20252,20%4,62214,83214,83214,83214,834291
25/02/20253,96%8,00210,21210,21210,21210,211K1
20/02/20250,42%0,85202,21202,21202,21202,2119K1
17/02/2025-3,31%-6,90201,36201,36201,36201,364K1
14/02/20251,71%3,51208,26208,26208,26208,262081
10/02/2025-1,22%-2,52204,75204,75204,75204,752041
06/02/20251,36%2,78207,27212,94207,27212,942K2
05/02/2025-2,23%-4,67204,49205,47204,49205,472K3
03/02/20253,54%7,16209,16209,58209,16209,584182
30/01/20250,00%0,00202,00202,00202,00202,002K1
29/01/2025-4,55%-9,64202,00203,05202,00203,05853K3
21/01/20250,00%0,00211,64211,64211,64211,641K1
17/01/2025-4,75%-10,56211,64200,02200,02211,647K6
18/12/20240,00%0,00222,20222,20222,20222,204441
10/12/2024-3,39%-7,80222,20221,76221,76222,205K2
06/12/20244,11%9,09230,00230,00230,00230,002301
05/12/2024-1,19%-2,67220,91220,91220,91220,912K1
04/12/2024-1,41%-3,20223,58223,58223,58223,582231
03/12/2024-2,71%-6,32226,78226,78226,78226,7814K1
29/11/2024-0,41%-0,95233,10234,06233,10234,486K5
28/11/202415,64%31,65234,05234,41234,05234,4610K4
04/11/2024-2,65%-5,50202,40202,40202,40202,404041
31/10/2024-3,04%-6,51207,90207,90207,90207,901K1
23/10/20241,19%2,52214,41214,41214,41214,412K1
22/10/20241,00%2,09211,89210,84210,84211,892K2
15/10/20244,12%8,30209,80210,63209,80210,633K2
09/10/20240,00%0,00201,50201,50201,50201,501K1
08/10/20240,75%1,50201,50201,50201,50201,808064
03/10/20240,20%0,40200,00200,00200,00200,003K1
02/10/2024-1,19%-2,40199,60199,60199,60199,602K1
01/10/20240,00%0,00202,00202,00202,00202,004041
30/09/2024-0,49%-1,00202,00202,00202,00202,001K1
27/09/2024-1,26%-2,59203,00203,00203,00203,002K1
25/09/2024-0,49%-1,01205,59205,59205,59205,592K1
24/09/2024-1,67%-3,50206,60206,66206,60207,508274
20/09/20240,00%0,00210,10210,10210,10210,1032K2
18/09/2024-2,01%-4,30210,10211,47210,10211,476332
17/09/2024-1,20%-2,60214,40214,40214,40214,402141
10/09/20247,40%14,95217,00198,00198,00217,007K4
26/08/20240,52%1,05202,05202,05202,05202,05148K74
22/08/20244,01%7,75201,00201,00201,00201,004022
19/08/20240,04%0,08193,25193,25193,25193,251K1
15/08/2024-0,18%-0,34193,17193,17193,17193,176K1
12/08/2024-3,15%-6,29193,51193,60193,51193,605802
01/08/20241,11%2,20199,80199,80199,80199,806K1
31/07/2024-1,91%-3,85197,60197,60197,60197,603951
29/07/2024-2,02%-4,15201,45202,40201,45202,404032
25/07/20242,59%5,20205,60205,60205,60205,606161
24/07/20241,40%2,77200,40200,20200,20200,402K2
23/07/20241,38%2,69197,63197,60197,60197,631K2
19/07/2024-0,29%-0,57194,94194,94194,94194,943891
18/07/20245,43%10,07195,51195,51195,51195,513911
09/07/2024-0,71%-1,33185,44185,44185,44185,441851
08/07/20240,00%0,00186,77186,77186,77186,772K2
05/07/2024-3,19%-6,16186,77186,77186,77186,772K1
02/07/20241,79%3,40192,93192,93192,93192,931921
01/07/20244,87%8,81189,53189,53189,53189,532K1
18/06/20240,39%0,71180,72180,72180,72180,729K1
12/06/20246,10%10,35180,01180,01180,01180,017201
03/06/20240,99%1,67169,66166,94166,94169,663362
31/05/2024-0,79%-1,33167,99167,99167,99167,991671
28/05/2024-1,78%-3,06169,32169,32169,32169,325071
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
27/12/2023--148,86148,50148,50148,8613K2


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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 tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar