papéis
login
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
22/07/2021-1,20%-2,66218,66218,66218,66218,664371
21/07/20210,60%1,32221,32221,99221,32223,087K4
20/07/20212,31%4,96220,00220,00220,00220,008801
19/07/20210,68%1,46215,04214,25214,25215,0423K2
16/07/20210,40%0,85213,58213,58213,58213,582K1
15/07/20211,30%2,73212,73212,73212,73212,734251
13/07/2021-1,58%-3,37210,00211,26210,00211,263K3
12/07/20211,61%3,38213,37216,09204,33216,0944K6
08/07/20212,43%4,99209,99208,32208,32209,9911K2
07/07/20212,24%4,50205,00205,00205,00205,001K1
06/07/2021-0,01%-0,03200,50198,27198,27200,501K3
05/07/20212,87%5,59200,53200,53200,53200,532001
30/06/20211,89%3,61194,94194,37194,37194,94156K2
28/06/2021-1,95%-3,80191,33195,51191,33195,512K2
25/06/20211,23%2,38195,13192,09191,14195,1327K5
24/06/2021-3,77%-7,55192,75191,60191,60192,754K2
21/06/2021-0,55%-1,10200,30200,60200,30200,608012
16/06/2021-0,69%-1,40201,40200,19200,00201,404K3
15/06/2021-0,34%-0,69202,80203,80202,80203,8024K3
14/06/2021-1,12%-2,31203,49196,98196,98204,5422K3
11/06/20210,59%1,20205,80205,80205,80205,80100K2
10/06/20211,29%2,60204,60204,44204,44204,604092
09/06/20210,00%0,00202,00202,00202,00202,002021
08/06/20211,10%2,20202,00202,20202,00203,805K4
07/06/20210,00%0,00199,80200,39199,80200,5011K4
04/06/2021-3,01%-6,20199,80202,89199,80202,8922K4
02/06/20211,98%4,00206,00206,00206,00206,004K1
01/06/20210,30%0,60202,00202,00202,00202,002K1
27/05/2021-0,49%-1,00201,40202,40201,40202,402K2
26/05/2021-0,78%-1,60202,40202,20202,20204,001K3
25/05/20210,25%0,50204,00204,00204,00204,006121
24/05/20214,36%8,50203,50201,80201,80203,5062K4
20/05/20211,04%2,00195,00195,00195,00195,001951
19/05/2021-1,23%-2,40193,00193,80193,00193,8017K2
18/05/2021-0,08%-0,16195,40196,60195,40196,603K2
17/05/2021-0,43%-0,84195,56197,98194,56197,9812K5
14/05/2021-0,13%-0,26196,40195,17194,20196,406K3
13/05/20210,59%1,16196,66193,06193,06196,663M3
12/05/2021-0,51%-1,00195,50195,50195,50195,505K1
11/05/20210,02%0,03196,50196,50196,50196,507861
10/05/20212,01%3,87196,47192,23192,23196,60174K16
07/05/2021-0,72%-1,40192,60194,20192,60194,207752
06/05/20210,99%1,90194,00190,60190,60194,563K4
05/05/2021-2,12%-4,17192,10192,10192,10193,3099K4
04/05/2021-1,86%-3,72196,27196,27196,27196,27147K1
03/05/20211,43%2,81199,99203,80199,99203,801K2
29/04/2021-1,01%-2,01197,18199,44197,18199,44603K2
28/04/2021-2,55%-5,21199,19199,19199,19199,193981
27/04/2021-0,78%-1,60204,40203,60201,20204,4011K4
26/04/20210,18%0,38206,00204,96204,20206,00214K5
23/04/20211,30%2,64205,62204,40204,40205,6251K2
22/04/20210,00%0,00202,98206,40202,98206,62116K6
20/04/2021-0,40%-0,82202,98202,98202,98202,98114K1
19/04/20210,00%0,00203,80203,80203,80203,804K1
16/04/20210,63%1,27203,80202,99202,40203,80253K6
15/04/2021-0,82%-1,67202,53202,53202,53202,53121K2
14/04/2021-1,45%-3,00204,20205,22204,00205,22128K5
13/04/20211,47%3,00207,20206,40203,50207,209K5
12/04/20210,73%1,47204,20203,20203,20204,20100K2
09/04/20210,86%1,73202,73201,00201,00203,80282K8
08/04/2021-0,68%-1,37201,00202,37199,30202,37164K6
07/04/20210,28%0,57202,37201,80200,19203,20207K8
06/04/2021-1,56%-3,20201,80201,60199,60201,80267K5
05/04/20210,29%0,59205,00203,40203,31205,00126K3
01/04/2021-0,09%-0,19204,41205,55204,41205,57202K5
31/03/2021-2,94%-6,20204,60206,40202,60206,608K6
30/03/20210,34%0,72210,80210,00208,83210,80261K5
26/03/20213,74%7,58210,08208,00207,00210,0810K4
25/03/20212,32%4,60202,50202,50202,50202,5027K1
23/03/20210,25%0,50197,90197,90197,90197,901971
22/03/2021-0,55%-1,10197,40195,50195,50197,403K2
19/03/2021-3,45%-7,10198,50201,00196,78201,00164K6
18/03/2021-0,68%-1,40205,60205,00203,00205,60156K7
17/03/2021-1,90%-4,00207,00209,40207,00209,403K3
16/03/2021-0,28%-0,60211,00212,40206,00212,4010K7
15/03/20213,62%7,40211,60207,03207,03211,6018K6
12/03/20211,14%2,30204,20201,00201,00204,201K3
11/03/20211,15%2,30201,90201,90201,90201,904K1
10/03/2021-3,48%-7,20199,60199,60199,60199,6020K1
09/03/2021-0,39%-0,80206,80206,80206,80206,802061
08/03/20217,79%15,00207,60190,29190,29207,603972
04/03/2021-2,48%-4,90192,60199,87190,34199,87179K10
03/03/20213,78%7,20197,50197,50197,50197,501971
02/03/20210,95%1,80190,30188,50188,50190,30102K4
01/03/20211,73%3,20188,50185,30185,30188,50246K4
26/02/2021-1,40%-2,63185,30183,00183,00185,301K3
25/02/20213,96%7,16187,93187,93187,93187,933751
19/02/20210,23%0,42180,77180,77180,77180,77100K1
18/02/2021-0,06%-0,10180,35180,61180,35180,61101K2
17/02/2021-0,47%-0,85180,45181,40180,45181,40102K3
12/02/20210,06%0,10181,30181,20181,00181,30201K4
11/02/20210,67%1,20181,20177,00177,00181,205K2
10/02/20212,19%3,85180,00177,76177,76180,004K2
08/02/2021-0,03%-0,05176,15173,20173,20176,151K2
04/02/20214,63%7,80176,20172,35172,35176,207002
03/02/20211,02%1,70168,40165,80164,80168,453K6
02/02/2021-1,54%-2,60166,70151,01151,01168,3649K9
01/02/2021-1,57%-2,70169,30167,72167,72169,3023K4
29/01/20210,00%0,00172,00172,00172,00172,006881
28/01/20214,31%7,10172,00160,00160,00172,0071K4
27/01/2021-1,09%-1,81164,90165,52164,90165,522K2
26/01/2021-1,36%-2,29166,71166,71166,71166,7150K1
22/01/20212,74%4,50169,00168,45168,45169,0066K2
21/01/2021-0,06%-0,10164,50164,50164,50164,5016K1
20/01/20211,34%2,18164,60161,42161,42164,60101K3
19/01/20212,72%4,30162,42165,70162,42165,7061K2
14/01/20210,08%0,13158,12158,12158,12158,1250K1
13/01/2021-0,27%-0,42157,99157,67157,67157,9928K2
12/01/20210,22%0,35158,41158,06158,06158,4176K2
11/01/20210,18%0,29158,06159,54158,06159,55186K5
08/01/20210,95%1,48157,77156,49156,49157,773142
07/01/20210,21%0,32156,29156,34156,29156,341K2
06/01/20213,13%4,74155,97156,25155,80156,2569K3
05/01/2021-0,93%-1,42151,23151,23151,23151,236K2
30/12/2020-0,65%-1,00152,65152,65152,65152,6533K2
29/12/20203,54%5,25153,65153,65153,65153,657681
22/12/20200,01%0,02148,40148,40148,40148,403K1
21/12/2020-1,00%-1,50148,38148,44148,38148,441K2
18/12/2020-1,98%-3,02149,88151,00148,97151,002K4
17/12/20201,88%2,82152,90151,35150,11152,905K4
16/12/2020-0,24%-0,36150,08150,08150,08150,083K1
14/12/2020-0,61%-0,93150,44150,44150,44150,442K1
10/12/2020-4,59%-7,28151,37151,37151,37151,374541
09/12/2020-1,06%-1,70158,65158,65158,65158,651581
08/12/20200,09%0,15160,35160,35160,35160,352K1
07/12/2020-1,23%-1,99160,20163,15160,20163,157K4
04/12/20202,46%3,89162,19163,60161,56163,605K5
03/12/20202,14%3,31158,30158,30158,30158,30100K3
01/12/2020-2,58%-4,11154,99154,99154,99154,993K1
30/11/20200,00%0,00159,10159,10159,10159,102K2
27/11/2020-6,41%-10,90159,10167,10159,00167,105K7
26/11/20205,59%9,00170,00170,00170,00170,008502
25/11/2020-3,10%-5,15161,00161,00161,00161,002K1
24/11/2020--166,15169,19165,00169,195K5


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito