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: 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
30/06/2022-2,22%-0,4419,3619,4419,2519,441547
29/06/2022-4,12%-0,8519,8020,3019,8020,304K6
28/06/2022-1,15%-0,2420,6520,4820,4820,651K3
27/06/20222,00%0,4120,8920,7720,7720,9356K4
24/06/20223,96%0,7820,4820,4820,4820,4881K1
23/06/20220,25%0,0519,7019,7819,7019,7857219
21/06/20223,26%0,6219,6519,6519,6519,65191
20/06/20220,26%0,0519,0319,0319,0319,031901
17/06/2022-0,42%-0,0818,9818,9518,9518,9966311
15/06/20221,28%0,2419,0619,0219,0219,1244K3
14/06/20220,37%0,0718,8218,8218,8218,82941
10/06/2022-4,24%-0,8318,7518,7518,7518,7511K2
09/06/2022-0,05%-0,0119,5819,9119,5819,9146K2
03/06/2022-2,00%-0,4019,5919,5919,5919,5912K1
02/06/20223,68%0,7119,9919,9919,9919,993K1
31/05/2022-1,53%-0,3019,2819,2119,1419,288K5
27/05/20221,98%0,3819,5819,4419,4419,5814K2
26/05/20221,59%0,3019,2019,2019,2019,202K1
25/05/2022-1,77%-0,3418,9018,9018,9018,901321
24/05/20220,63%0,1219,2419,2419,2419,24191
23/05/20221,49%0,2819,1219,3019,1219,3036K4
20/05/2022-2,38%-0,4618,8418,8618,8418,8637K2
19/05/2022-0,31%-0,0619,3019,3019,3019,3030K3
18/05/2022-2,81%-0,5619,3619,3619,3619,365801
17/05/20220,50%0,1019,9219,9019,9019,922K2
16/05/20223,34%0,6419,8219,9219,8219,923K3
13/05/20220,58%0,1119,1819,4019,1619,401K8
12/05/2022-2,41%-0,4719,0719,0018,9419,0750K4
11/05/2022-0,81%-0,1619,5419,5419,5419,541751
10/05/20221,49%0,2919,7019,7019,7019,7029K1
09/05/2022-1,37%-0,2719,4119,3619,3619,412K2
06/05/2022-2,38%-0,4819,6819,5019,5019,682152
05/05/2022-0,30%-0,0620,1620,1620,1620,16201
04/05/20220,00%0,0020,2220,2220,2220,2228K1
03/05/20220,20%0,0420,2220,6020,2220,6075K4
02/05/20223,49%0,6820,1819,9819,9820,28276K24
29/04/2022-5,71%-1,1819,5019,8219,5019,9213K6
28/04/20220,00%0,0020,6820,6820,6820,689K1
26/04/20220,58%0,1220,6820,8920,6820,906893
25/04/20223,73%0,7420,5620,5720,5620,5711K3
19/04/20220,41%0,0819,8219,7419,7419,82392
18/04/2022-1,45%-0,2919,7420,0319,7420,0328K5
14/04/2022-8,54%-1,8720,0320,0020,0020,032202
13/04/2022-1,17%-0,2621,9021,8521,8521,90298K6
12/04/2022-3,15%-0,7222,1622,2022,1622,2013K4
08/04/20221,37%0,3122,8823,1022,7223,1027K7
07/04/20221,53%0,3422,5722,5722,5722,57901
06/04/20221,32%0,2922,2322,2322,2322,2358K2
04/04/2022-0,59%-0,1321,9421,8221,8221,9457K3
01/04/20220,59%0,1322,0722,1422,0722,1413K3
31/03/2022-1,26%-0,2821,9422,0121,8022,013063
30/03/2022-0,27%-0,0622,2222,2222,2222,22221
29/03/2022-0,27%-0,0622,2822,2822,2822,281111
28/03/20221,27%0,2822,3422,3922,3422,4548K13
25/03/2022-0,99%-0,2222,0622,2222,0222,2434K6
24/03/2022-0,62%-0,1422,2822,3122,1222,3110K15
22/03/20220,72%0,1622,4222,4622,4222,462K39
21/03/2022-1,46%-0,3322,2622,4622,2622,5210K4
18/03/20220,27%0,0622,5922,5322,5322,5964K3
17/03/2022-0,04%-0,0122,5322,5222,4822,6826K14
16/03/20220,49%0,1122,5422,6222,5022,6210K5
15/03/20225,01%1,0722,4322,1022,1022,4316K2
11/03/20221,81%0,3821,3621,3621,3621,3649K1
10/03/2022-1,18%-0,2520,9820,9820,9820,989K1
09/03/20224,94%1,0021,2321,1621,0621,3451K27
08/03/20222,22%0,4420,2320,2320,2320,2346K2
07/03/2022-2,89%-0,5919,7920,0019,7920,10200K5
04/03/20220,94%0,1920,3820,4520,3820,753K4
03/03/2022-2,89%-0,6020,1920,5820,1920,58619K7
02/03/2022-19,76%-5,1220,7920,7020,6120,79617K6
25/02/20223,06%0,7725,9126,0025,9126,0140K9
24/02/20221,74%0,4325,1424,8224,8225,1415K2
23/02/2022-2,64%-0,6724,7125,3824,6325,3857K13
22/02/2022-1,05%-0,2725,3825,6525,3825,658K2
21/02/20220,00%0,0025,6525,6525,6525,651023
18/02/2022-3,75%-1,0025,6526,2025,6526,201K7
17/02/2022-5,33%-1,5026,6527,0026,4527,207259
16/02/2022-12,03%-3,8528,1527,2727,2728,1738K18
15/02/20221,59%0,5032,0032,3432,0032,34149K2
14/02/2022-3,67%-1,2031,5031,5331,5031,531575
11/02/20220,09%0,0332,7032,7032,7032,701301
10/02/2022-1,71%-0,5732,6732,8832,6732,881K13
09/02/20220,79%0,2633,2433,3933,2433,3964K2
08/02/2022-0,87%-0,2932,9832,9832,9832,9836K1
07/02/20220,09%0,0333,2733,2433,2433,271K2
03/02/20221,09%0,3633,2433,0033,0033,247623
02/02/20220,92%0,3032,8832,8232,5832,912K14
01/02/20222,13%0,6832,5832,4632,4632,584K3
28/01/2022-2,15%-0,7031,9031,9031,9031,902K1
27/01/20221,56%0,5032,6032,4332,4332,73122K5
26/01/202210,04%2,9332,1029,1729,1732,3151K6
25/01/2022-0,27%-0,0829,1729,1729,1729,175831
24/01/2022-3,85%-1,1729,2529,2529,2529,253212
21/01/2022-2,50%-0,7830,4230,4230,4230,42301
19/01/2022-0,64%-0,2031,2031,2031,2031,206241
18/01/2022-0,70%-0,2231,4031,4031,4031,409K3
17/01/20220,96%0,3031,6231,3231,3231,6241012
14/01/2022-1,17%-0,3731,3231,8331,3231,831K3
13/01/20220,51%0,1631,6931,8631,6931,866K3
11/01/20221,94%0,6031,5332,0031,5332,0265K4
10/01/2022-0,61%-0,1930,9330,9330,9330,936181
07/01/20221,20%0,3731,1231,2931,1231,418123
06/01/2022-1,22%-0,3830,7531,0830,7531,083722
05/01/20220,13%0,0431,1331,3531,0831,3535K9
04/01/20222,47%0,7531,0931,0931,0931,09245K1
30/12/2021-3,35%-1,0530,3430,5430,3430,57302K500
29/12/20211,88%0,5831,3931,1431,1431,3912K3
28/12/20210,00%0,0030,8130,8030,7530,8139K4
27/12/20210,33%0,1030,8130,7230,6930,812K4
23/12/20211,19%0,3630,7130,6130,5130,712K3
22/12/2021-0,85%-0,2630,3530,3530,3530,3551K1
21/12/20211,46%0,4430,6130,6130,6130,612K1
20/12/20210,50%0,1530,1729,9729,9730,171K3
17/12/2021-0,63%-0,1930,0230,2129,9730,2122K4
16/12/2021-0,20%-0,0630,2130,1830,1830,212112
15/12/20212,37%0,7030,2729,6229,6230,272K3
14/12/20210,07%0,0229,5729,3429,3429,5725K3
13/12/20210,78%0,2329,5529,3229,1729,553K17
10/12/20212,05%0,5929,3229,2829,1429,32110K4
09/12/20210,98%0,2828,7328,4228,4228,7310K2
08/12/2021-3,43%-1,0128,4528,4928,4528,497K3
07/12/20210,72%0,2129,4629,2529,2529,463K5
06/12/20212,88%0,8229,2529,4329,2529,439K5
03/12/2021-1,08%-0,3128,4328,1128,1128,439K2
02/12/20210,17%0,0528,7428,7428,7428,74861
01/12/20211,41%0,4028,6929,0028,6929,074K6
30/11/2021-2,68%-0,7828,2928,3528,2628,3550916
29/11/20211,47%0,4229,0728,8928,8929,0724K2
26/11/2021-2,91%-0,8628,6528,6528,6528,654581
25/11/20210,72%0,2129,5129,5129,5129,512951
24/11/20211,56%0,4529,3029,0129,0129,304K3
23/11/20211,41%0,4028,8528,9528,7429,1997K13
22/11/2021-6,38%-1,9428,4529,1028,4129,10119K33
19/11/2021--30,3930,7530,3930,753663


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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