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: E1RI34

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
12/02/20251,45%0,3222,4622,4622,4622,46441
11/02/2025-0,18%-0,0422,1422,4222,1422,423113
10/02/20250,64%0,1422,1822,1822,1822,18221
05/02/20251,24%0,2722,0422,0422,0422,042421
03/02/2025-4,56%-1,0421,7721,7721,7721,773K1
27/01/2025-13,07%-3,4322,8123,3222,8123,6917K15
24/01/20250,92%0,2426,2426,2426,2426,245K3
21/01/20251,64%0,4226,0026,0026,0026,008K1
20/01/2025-1,20%-0,3125,5825,5825,5825,58251
17/01/20251,57%0,4025,8925,8925,8925,89251
16/01/2025-1,66%-0,4325,4925,4025,4025,658926
15/01/20254,85%1,2025,9225,7425,7425,92772
14/01/20252,49%0,6024,7224,4024,4024,722K8
13/01/2025-3,60%-0,9024,1224,1224,1224,121441
09/01/2025-0,75%-0,1925,0225,0225,0225,027251
08/01/20250,92%0,2325,2125,2125,2125,21501
07/01/2025-0,16%-0,0424,9824,9824,9824,98241
06/01/2025-0,32%-0,0825,0225,0225,0225,02501
03/01/20250,80%0,2025,1024,9824,9825,101K9
02/01/2025-0,12%-0,0324,9024,9324,9024,932242
30/12/20240,93%0,2324,9324,9324,9324,93741
20/12/2024-0,80%-0,2024,7024,3424,3424,701722
19/12/2024-1,54%-0,3924,9024,9024,9024,90100K2
18/12/20241,44%0,3625,2926,3025,2926,301K3
17/12/2024-1,19%-0,3024,9325,1724,9325,177482
16/12/2024-0,12%-0,0325,2325,2325,2325,234791
06/12/2024-0,24%-0,0625,2625,3525,2625,352K3
05/12/20241,61%0,4025,3225,3225,3225,324K3
04/12/20240,97%0,2424,9224,9224,9224,927472
03/12/20242,83%0,6824,6824,9624,6824,961K2
29/11/2024-0,99%-0,2424,0024,1523,9424,6428K29
28/11/20244,66%1,0824,2424,2424,2424,241451
21/11/2024-2,48%-0,5923,1622,9822,9823,16462
19/11/20243,62%0,8323,7523,7523,7523,7581K1
18/11/2024-1,12%-0,2622,9222,9222,9222,924351
13/11/20240,00%0,0023,1822,9222,9223,209973
12/11/2024-2,93%-0,7023,1823,4223,1823,4235K2
11/11/20241,44%0,3423,8823,8823,8823,882621
08/11/20240,17%0,0423,5423,7423,5423,744954
07/11/2024-2,16%-0,5223,5024,2723,5024,27953
05/11/2024-0,74%-0,1824,0224,4524,0224,451442
04/11/2024-1,71%-0,4224,2024,2024,2024,202421
01/11/20242,24%0,5424,6224,4224,4224,622192
31/10/2024-1,71%-0,4224,0823,9823,9824,085K2
30/10/2024-0,33%-0,0824,5024,4624,4624,501K2
29/10/20240,74%0,1824,5824,5024,5024,582K2
28/10/20241,24%0,3024,4024,2424,2424,403163
24/10/20240,67%0,1624,1024,2024,1024,323633
23/10/2024-1,07%-0,2623,9424,0223,9224,061K4
22/10/20240,08%0,0224,2024,2024,2024,20481
21/10/20240,50%0,1224,1824,0624,0624,186275
18/10/20242,47%0,5824,0623,4823,4824,125K4
17/10/2024-2,09%-0,5023,4823,4823,4823,485K1
16/10/2024-0,66%-0,1623,9823,8923,8924,081K4
15/10/202413,12%2,8024,1424,4024,0024,409K7
11/10/20242,79%0,5821,3421,0221,0221,341693
10/10/2024-1,19%-0,2520,7620,9420,7620,941K2
09/10/20241,30%0,2721,0121,0121,0121,01211
08/10/20242,98%0,6020,7420,7420,7420,74201
02/10/2024-0,98%-0,2020,1420,1420,1420,14601
01/10/2024-2,59%-0,5420,3420,1220,1220,34802
27/09/20240,00%0,0020,8820,8820,8820,88201
24/09/2024-0,95%-0,2020,8820,8820,8820,88201
23/09/20244,67%0,9421,0821,1421,0821,141262
18/09/2024-0,15%-0,0320,1420,1420,1420,14201
17/09/2024-1,51%-0,3120,1720,3020,1720,301K3
16/09/2024-0,82%-0,1720,4820,4820,4820,48201
13/09/2024-0,05%-0,0120,6520,6620,6520,78823
12/09/20240,98%0,2020,6620,6620,6620,66201
11/09/20240,00%0,0020,4620,3820,3820,462242
10/09/20241,19%0,2420,4620,4620,4620,46201
06/09/2024-2,03%-0,4220,2220,3220,2220,3220K10
05/09/2024-1,43%-0,3020,6420,6420,6420,64201
04/09/20242,85%0,5820,9420,9420,9420,94201
27/08/2024-0,34%-0,0720,3620,3620,3620,363K2
26/08/20240,84%0,1720,4320,3620,3620,434072
23/08/2024-0,39%-0,0820,2619,9319,9320,262K2
22/08/20242,47%0,4920,3420,3420,3420,34201
21/08/20242,53%0,4919,8519,5619,5619,85582
19/08/2024-0,21%-0,0419,3619,3619,3619,36381
16/08/20241,57%0,3019,4019,4019,4019,40381
15/08/20241,38%0,2619,1019,1019,1019,10191
14/08/20241,29%0,2418,8418,6818,6818,844503
13/08/20240,54%0,1018,6018,6018,6018,60371
12/08/2024-0,11%-0,0218,5018,5018,5018,503K3
09/08/2024-0,64%-0,1218,5218,5218,5218,52181
07/08/20241,97%0,3618,6418,6418,6418,64181
06/08/2024-2,97%-0,5618,2819,0318,2819,03553
05/08/2024-2,28%-0,4418,8418,6818,6818,846K3
02/08/2024-1,38%-0,2719,2819,2819,2819,283851
01/08/20240,05%0,0119,5519,5419,5419,551752
31/07/20241,35%0,2619,5419,3219,3219,545K4
30/07/20243,66%0,6819,2819,1719,1719,286733
26/07/20240,87%0,1618,6018,5518,5518,606132
25/07/2024-0,11%-0,0218,4418,4418,4418,444K1
24/07/2024-0,38%-0,0718,4618,4618,4618,467381
23/07/20242,49%0,4518,5318,5318,5318,533701
16/07/20243,20%0,5618,0818,0818,0818,08361
15/07/20241,27%0,2217,5217,5217,5217,52171
09/07/2024-0,69%-0,1217,3017,2217,2217,30342
08/07/2024-0,23%-0,0417,4217,4217,4217,4217K2
03/07/20240,00%0,0017,4617,4617,4617,46521
02/07/2024-0,17%-0,0317,4617,4617,4617,4652K1
01/07/20246,00%0,9917,4917,4317,4317,4944K2
28/06/2024-2,02%-0,3416,5016,5016,5016,501151
27/06/20242,50%0,4116,8416,8416,8416,843K2
25/06/20240,00%0,0016,4316,4316,4316,43161
24/06/20241,80%0,2916,4316,4316,4316,43161
21/06/2024-0,55%-0,0916,1416,1416,1416,149681
20/06/2024-0,61%-0,1016,2316,2316,2316,23481
19/06/20241,30%0,2116,3316,3316,3316,33811
18/06/20242,81%0,4416,1216,1216,1216,12801
17/06/20240,77%0,1215,6815,5615,5615,681712
14/06/2024-5,18%-0,8515,5615,5615,5615,561551
12/06/20241,55%0,2516,4116,4116,4116,416561
11/06/2024-2,00%-0,3316,1618,3716,1618,372K10
10/06/20240,18%0,0316,4916,4916,4916,49161
07/06/20240,00%0,0016,4616,4616,4616,46161
06/06/2024-0,72%-0,1216,4616,6216,4616,625102
05/06/20240,61%0,1016,5816,5816,5816,58991
04/06/20241,35%0,2216,4816,4816,4816,48161
03/06/20241,69%0,2716,2618,3916,2618,392K6
31/05/20244,99%0,7615,9915,8715,8715,992K6
29/05/2024-0,85%-0,1315,2315,3015,2315,305175
28/05/20242,33%0,3515,3615,0115,0115,362K4
27/05/2024-1,05%-0,1615,0115,0115,0115,01151
24/05/2024-0,13%-0,0215,1715,1015,1015,173323
23/05/2024-0,26%-0,0415,1915,2315,1915,232583
22/05/20243,68%0,5415,2315,2415,2315,241524
20/05/20240,69%0,1014,6914,6914,6914,691461
17/05/20240,00%0,0014,5914,5914,5914,593502
16/05/20241,25%0,1814,5914,4114,4114,593053
15/05/2024-0,14%-0,0214,4114,3514,3514,411572
14/05/2024--14,4314,0814,0814,663499


*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