Cotação atual, histórico e gráfico do papel: E1RI34

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 E1RI34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,87%	0,16	18,60	18,55	18,55	18,60	613	2
25/07/2024	-0,11%	-0,02	18,44	18,44	18,44	18,44	4K	1
24/07/2024	-0,38%	-0,07	18,46	18,46	18,46	18,46	738	1
23/07/2024	2,49%	0,45	18,53	18,53	18,53	18,53	370	1
16/07/2024	3,20%	0,56	18,08	18,08	18,08	18,08	36	1
15/07/2024	1,27%	0,22	17,52	17,52	17,52	17,52	17	1
09/07/2024	-0,69%	-0,12	17,30	17,22	17,22	17,30	34	2
08/07/2024	-0,23%	-0,04	17,42	17,42	17,42	17,42	17K	2
03/07/2024	0,00%	0,00	17,46	17,46	17,46	17,46	52	1
02/07/2024	-0,17%	-0,03	17,46	17,46	17,46	17,46	52K	1
01/07/2024	6,00%	0,99	17,49	17,43	17,43	17,49	44K	2
28/06/2024	-2,02%	-0,34	16,50	16,50	16,50	16,50	115	1
27/06/2024	2,50%	0,41	16,84	16,84	16,84	16,84	3K	2
25/06/2024	0,00%	0,00	16,43	16,43	16,43	16,43	16	1
24/06/2024	1,80%	0,29	16,43	16,43	16,43	16,43	16	1
21/06/2024	-0,55%	-0,09	16,14	16,14	16,14	16,14	968	1
20/06/2024	-0,61%	-0,10	16,23	16,23	16,23	16,23	48	1
19/06/2024	1,30%	0,21	16,33	16,33	16,33	16,33	81	1
18/06/2024	2,81%	0,44	16,12	16,12	16,12	16,12	80	1
17/06/2024	0,77%	0,12	15,68	15,56	15,56	15,68	171	2
14/06/2024	-5,18%	-0,85	15,56	15,56	15,56	15,56	155	1
12/06/2024	1,55%	0,25	16,41	16,41	16,41	16,41	656	1
11/06/2024	-2,00%	-0,33	16,16	18,37	16,16	18,37	2K	10
10/06/2024	0,18%	0,03	16,49	16,49	16,49	16,49	16	1
07/06/2024	0,00%	0,00	16,46	16,46	16,46	16,46	16	1
06/06/2024	-0,72%	-0,12	16,46	16,62	16,46	16,62	510	2
05/06/2024	0,61%	0,10	16,58	16,58	16,58	16,58	99	1
04/06/2024	1,35%	0,22	16,48	16,48	16,48	16,48	16	1
03/06/2024	1,69%	0,27	16,26	18,39	16,26	18,39	2K	6
31/05/2024	4,99%	0,76	15,99	15,87	15,87	15,99	2K	6
29/05/2024	-0,85%	-0,13	15,23	15,30	15,23	15,30	517	5
28/05/2024	2,33%	0,35	15,36	15,01	15,01	15,36	2K	4
27/05/2024	-1,05%	-0,16	15,01	15,01	15,01	15,01	15	1
24/05/2024	-0,13%	-0,02	15,17	15,10	15,10	15,17	332	3
23/05/2024	-0,26%	-0,04	15,19	15,23	15,19	15,23	258	3
22/05/2024	3,68%	0,54	15,23	15,24	15,23	15,24	152	4
20/05/2024	0,69%	0,10	14,69	14,69	14,69	14,69	146	1
17/05/2024	0,00%	0,00	14,59	14,59	14,59	14,59	350	2
16/05/2024	1,25%	0,18	14,59	14,41	14,41	14,59	305	3
15/05/2024	-0,14%	-0,02	14,41	14,35	14,35	14,41	157	2
14/05/2024	5,33%	0,73	14,43	14,08	14,08	14,66	349	9
09/05/2024	4,66%	0,61	13,70	13,70	13,70	13,70	27	1
02/05/2024	-0,83%	-0,11	13,09	13,09	13,09	13,09	130	1
30/04/2024	-2,08%	-0,28	13,20	13,16	13,10	13,20	92	3
25/04/2024	-1,89%	-0,26	13,48	13,48	13,48	13,48	13	1
23/04/2024	1,18%	0,16	13,74	13,64	13,64	13,74	1K	4
22/04/2024	8,64%	1,08	13,58	12,26	12,26	13,62	1K	10
15/04/2024	-0,32%	-0,04	12,50	12,80	12,50	12,80	1K	3
12/04/2024	-2,64%	-0,34	12,54	12,54	12,54	12,54	25	2
11/04/2024	-1,15%	-0,15	12,88	12,86	12,86	12,88	553	2
09/04/2024	-0,08%	-0,01	13,03	13,03	13,03	13,03	312	1
08/04/2024	1,01%	0,13	13,04	13,01	13,01	13,04	208	2
05/04/2024	-2,20%	-0,29	12,91	13,00	12,91	13,00	64	3
04/04/2024	-3,72%	-0,51	13,20	13,38	13,19	13,38	862	5
03/04/2024	0,81%	0,11	13,71	13,84	13,71	13,86	193	4
02/04/2024	-2,58%	-0,36	13,60	13,84	13,59	13,84	2K	5
01/04/2024	3,64%	0,49	13,96	14,06	13,96	14,06	1K	3
25/03/2024	-1,54%	-0,21	13,47	13,52	13,43	13,52	9K	5
21/03/2024	1,79%	0,24	13,68	13,68	13,68	13,68	41	1
18/03/2024	-5,22%	-0,74	13,44	13,60	13,44	13,60	1K	7
13/03/2024	0,00%	0,00	14,18	14,18	14,18	14,18	28	1
12/03/2024	2,31%	0,32	14,18	14,19	14,15	14,19	651	4
11/03/2024	-0,36%	-0,05	13,86	13,88	13,86	13,88	416	2
08/03/2024	1,16%	0,16	13,91	13,91	13,91	13,91	208	1
07/03/2024	-0,22%	-0,03	13,75	13,78	13,75	13,78	578	3
06/03/2024	1,77%	0,24	13,78	13,78	13,78	13,78	689	1
05/03/2024	0,59%	0,08	13,54	13,54	13,54	13,54	13	1
04/03/2024	-0,74%	-0,10	13,46	13,46	13,46	13,46	834	1
29/02/2024	-0,07%	-0,01	13,56	13,56	13,56	13,56	13	1
28/02/2024	0,37%	0,05	13,57	13,57	13,57	13,57	135	1
27/02/2024	0,52%	0,07	13,52	13,52	13,52	13,52	13	1
26/02/2024	-1,61%	-0,22	13,45	13,56	13,45	13,56	1K	3
23/02/2024	1,79%	0,24	13,67	13,67	13,67	13,67	13	1
22/02/2024	0,83%	0,11	13,43	13,49	13,43	13,49	1K	2
19/02/2024	1,22%	0,16	13,32	13,32	13,32	13,32	253	1
14/02/2024	-3,45%	-0,47	13,16	13,16	13,16	13,16	658	1
09/02/2024	1,49%	0,20	13,63	13,63	13,63	13,63	13	1
08/02/2024	1,36%	0,18	13,43	13,43	13,43	13,43	1K	1
07/02/2024	-0,23%	-0,03	13,25	13,25	13,25	13,25	662	1
06/02/2024	-1,04%	-0,14	13,28	13,28	13,28	13,28	26	1
05/02/2024	-0,15%	-0,02	13,42	13,42	13,42	13,42	13	1
02/02/2024	-4,21%	-0,59	13,44	13,55	13,37	13,55	201	5
01/02/2024	2,04%	0,28	14,03	14,03	14,03	14,03	14	1
31/01/2024	-1,43%	-0,20	13,75	13,70	13,70	13,75	82	2
30/01/2024	-2,24%	-0,32	13,95	14,08	13,95	14,08	364	3
29/01/2024	0,63%	0,09	14,27	14,27	14,27	14,27	42	1
26/01/2024	0,57%	0,08	14,18	14,11	14,11	14,23	452	3
25/01/2024	1,44%	0,20	14,10	14,01	14,01	14,26	253	5
24/01/2024	-8,49%	-1,29	13,90	14,18	13,90	14,18	181	5
23/01/2024	4,61%	0,67	15,19	14,78	14,78	15,19	179	4
22/01/2024	-4,47%	-0,68	14,52	14,52	14,52	14,52	174	1
15/01/2024	0,00%	0,00	15,20	15,20	15,20	15,20	15	1
11/01/2024	1,20%	0,18	15,20	15,02	15,02	15,20	226	2
10/01/2024	0,27%	0,04	15,02	15,02	15,02	15,02	4K	1
09/01/2024	0,94%	0,14	14,98	14,98	14,90	14,98	434	5
08/01/2024	0,68%	0,10	14,84	14,84	14,84	14,84	44	1
05/01/2024	-3,15%	-0,48	14,74	14,74	14,74	14,74	442	1
04/01/2024	2,22%	0,33	15,22	15,09	15,09	15,22	45K	2
03/01/2024	-3,19%	-0,49	14,89	15,07	14,89	15,07	687	2
02/01/2024	0,00%	0,00	15,38	15,38	15,38	15,38	153	2
28/12/2023	0,00%	0,00	15,38	15,20	15,20	15,38	45	2
27/12/2023	0,79%	0,12	15,38	15,30	15,30	15,38	76	3
22/12/2023	2,21%	0,33	15,26	15,02	15,02	15,26	76	3
21/12/2023	0,00%	0,00	14,93	14,93	14,84	14,93	5K	4
20/12/2023	1,22%	0,18	14,93	14,81	14,81	14,93	251	4
19/12/2023	0,00%	0,00	14,75	14,75	14,75	14,75	59	2
18/12/2023	-0,54%	-0,08	14,75	14,75	14,75	14,75	147	1
15/12/2023	0,20%	0,03	14,83	14,83	14,83	14,83	29	2
14/12/2023	3,86%	0,55	14,80	14,48	14,48	14,80	1K	10
13/12/2023	0,71%	0,10	14,25	14,20	14,19	14,25	597	4
12/12/2023	0,50%	0,07	14,15	14,37	14,15	14,37	456	4
11/12/2023	1,08%	0,15	14,08	14,06	14,06	14,10	168	3
08/12/2023	1,24%	0,17	13,93	13,96	13,93	13,96	348	4
07/12/2023	0,88%	0,12	13,76	13,51	13,51	13,76	10K	2
06/12/2023	0,81%	0,11	13,64	13,65	13,64	13,70	6K	5
05/12/2023	4,72%	0,61	13,53	13,23	13,23	13,64	5K	8
04/12/2023	6,34%	0,77	12,92	12,46	12,46	12,92	574	7
01/12/2023	0,50%	0,06	12,15	12,15	12,15	12,15	12	1
30/11/2023	0,00%	0,00	12,09	12,16	12,09	12,16	24	2
28/11/2023	-1,14%	-0,14	12,09	12,12	12,09	12,12	133	4
24/11/2023	-1,61%	-0,20	12,23	12,23	12,23	12,23	12	1
23/11/2023	2,56%	0,31	12,43	12,43	12,43	12,43	12	1
20/11/2023	0,92%	0,11	12,12	12,09	12,09	12,12	157	3
17/11/2023	6,19%	0,70	12,01	12,01	12,01	12,01	12	1
13/11/2023	0,27%	0,03	11,31	11,51	11,31	11,51	5K	5
10/11/2023	-0,62%	-0,07	11,28	11,28	11,28	11,28	22	2
09/11/2023	3,37%	0,37	11,35	11,48	11,35	11,48	562	2
01/11/2023	-1,88%	-0,21	10,98	11,17	10,98	11,17	1K	2
31/10/2023	2,47%	0,27	11,19	11,19	11,19	11,19	223	1
30/10/2023	-0,09%	-0,01	10,92	10,90	10,90	10,92	32	2
27/10/2023	-1,09%	-0,12	10,93	10,90	10,89	10,94	272	6
26/10/2023	-0,27%	-0,03	11,05	11,05	11,05	11,05	331	1
24/10/2023	-0,63%	-0,07	11,08	11,11	10,97	11,11	154	7
23/10/2023	-	-	11,15	11,21	11,15	11,21	44	4

Date,Open,High,Low,Close,Volume
26-Jul-24,18.55,18.60,18.55,18.60,613
25-Jul-24,18.44,18.44,18.44,18.44,3688
24-Jul-24,18.46,18.46,18.46,18.46,738
23-Jul-24,18.53,18.53,18.53,18.53,370
16-Jul-24,18.08,18.08,18.08,18.08,36
15-Jul-24,17.52,17.52,17.52,17.52,17
09-Jul-24,17.22,17.30,17.22,17.30,34
08-Jul-24,17.42,17.42,17.42,17.42,17437
03-Jul-24,17.46,17.46,17.46,17.46,52
02-Jul-24,17.46,17.46,17.46,17.46,52380
01-Jul-24,17.43,17.49,17.43,17.49,43592
28-Jun-24,16.50,16.50,16.50,16.50,115
27-Jun-24,16.84,16.84,16.84,16.84,3384
25-Jun-24,16.43,16.43,16.43,16.43,16
24-Jun-24,16.43,16.43,16.43,16.43,16
21-Jun-24,16.14,16.14,16.14,16.14,968
20-Jun-24,16.23,16.23,16.23,16.23,48
19-Jun-24,16.33,16.33,16.33,16.33,81
18-Jun-24,16.12,16.12,16.12,16.12,80
17-Jun-24,15.56,15.68,15.56,15.68,171
14-Jun-24,15.56,15.56,15.56,15.56,155
12-Jun-24,16.41,16.41,16.41,16.41,656
11-Jun-24,18.37,18.37,16.16,16.16,1889
10-Jun-24,16.49,16.49,16.49,16.49,16
07-Jun-24,16.46,16.46,16.46,16.46,16
06-Jun-24,16.62,16.62,16.46,16.46,510
05-Jun-24,16.58,16.58,16.58,16.58,99
04-Jun-24,16.48,16.48,16.48,16.48,16
03-Jun-24,18.39,18.39,16.26,16.26,2309
31-May-24,15.87,15.99,15.87,15.99,2016
29-May-24,15.30,15.30,15.23,15.23,517
28-May-24,15.01,15.36,15.01,15.36,1826
27-May-24,15.01,15.01,15.01,15.01,15
24-May-24,15.10,15.17,15.10,15.17,332
23-May-24,15.23,15.23,15.19,15.19,258
22-May-24,15.24,15.24,15.23,15.23,152
20-May-24,14.69,14.69,14.69,14.69,146
17-May-24,14.59,14.59,14.59,14.59,350
16-May-24,14.41,14.59,14.41,14.59,305
15-May-24,14.35,14.41,14.35,14.41,157
14-May-24,14.08,14.66,14.08,14.43,349
09-May-24,13.70,13.70,13.70,13.70,27
02-May-24,13.09,13.09,13.09,13.09,130
30-Apr-24,13.16,13.20,13.10,13.20,92
25-Apr-24,13.48,13.48,13.48,13.48,13
23-Apr-24,13.64,13.74,13.64,13.74,1442
22-Apr-24,12.26,13.62,12.26,13.58,1230
15-Apr-24,12.80,12.80,12.50,12.50,1342
12-Apr-24,12.54,12.54,12.54,12.54,25
11-Apr-24,12.86,12.88,12.86,12.88,553
09-Apr-24,13.03,13.03,13.03,13.03,312
08-Apr-24,13.01,13.04,13.01,13.04,208
05-Apr-24,13.00,13.00,12.91,12.91,64
04-Apr-24,13.38,13.38,13.19,13.20,862
03-Apr-24,13.84,13.86,13.71,13.71,193
02-Apr-24,13.84,13.84,13.59,13.60,1559
01-Apr-24,14.06,14.06,13.96,13.96,1452
25-Mar-24,13.52,13.52,13.43,13.47,8852
21-Mar-24,13.68,13.68,13.68,13.68,41
18-Mar-24,13.60,13.60,13.44,13.44,1165
13-Mar-24,14.18,14.18,14.18,14.18,28
12-Mar-24,14.19,14.19,14.15,14.18,651
11-Mar-24,13.88,13.88,13.86,13.86,416
08-Mar-24,13.91,13.91,13.91,13.91,208
07-Mar-24,13.78,13.78,13.75,13.75,578
06-Mar-24,13.78,13.78,13.78,13.78,689
05-Mar-24,13.54,13.54,13.54,13.54,13
04-Mar-24,13.46,13.46,13.46,13.46,834
29-Feb-24,13.56,13.56,13.56,13.56,13
28-Feb-24,13.57,13.57,13.57,13.57,135
27-Feb-24,13.52,13.52,13.52,13.52,13
26-Feb-24,13.56,13.56,13.45,13.45,1466
23-Feb-24,13.67,13.67,13.67,13.67,13
22-Feb-24,13.49,13.49,13.43,13.43,1401
19-Feb-24,13.32,13.32,13.32,13.32,253
14-Feb-24,13.16,13.16,13.16,13.16,658
09-Feb-24,13.63,13.63,13.63,13.63,13
08-Feb-24,13.43,13.43,13.43,13.43,1343
07-Feb-24,13.25,13.25,13.25,13.25,662
06-Feb-24,13.28,13.28,13.28,13.28,26
05-Feb-24,13.42,13.42,13.42,13.42,13
02-Feb-24,13.55,13.55,13.37,13.44,201
01-Feb-24,14.03,14.03,14.03,14.03,14
31-Jan-24,13.70,13.75,13.70,13.75,82
30-Jan-24,14.08,14.08,13.95,13.95,364
29-Jan-24,14.27,14.27,14.27,14.27,42
26-Jan-24,14.11,14.23,14.11,14.18,452
25-Jan-24,14.01,14.26,14.01,14.10,253
24-Jan-24,14.18,14.18,13.90,13.90,181
23-Jan-24,14.78,15.19,14.78,15.19,179
22-Jan-24,14.52,14.52,14.52,14.52,174
15-Jan-24,15.20,15.20,15.20,15.20,15
11-Jan-24,15.02,15.20,15.02,15.20,226
10-Jan-24,15.02,15.02,15.02,15.02,3679
09-Jan-24,14.98,14.98,14.90,14.98,434
08-Jan-24,14.84,14.84,14.84,14.84,44
05-Jan-24,14.74,14.74,14.74,14.74,442
04-Jan-24,15.09,15.22,15.09,15.22,45285
03-Jan-24,15.07,15.07,14.89,14.89,687
02-Jan-24,15.38,15.38,15.38,15.38,153
28-Dec-23,15.20,15.38,15.20,15.38,45
27-Dec-23,15.30,15.38,15.30,15.38,76
22-Dec-23,15.02,15.26,15.02,15.26,76
21-Dec-23,14.93,14.93,14.84,14.93,5419
20-Dec-23,14.81,14.93,14.81,14.93,251
19-Dec-23,14.75,14.75,14.75,14.75,59
18-Dec-23,14.75,14.75,14.75,14.75,147
15-Dec-23,14.83,14.83,14.83,14.83,29
14-Dec-23,14.48,14.80,14.48,14.80,1303
13-Dec-23,14.20,14.25,14.19,14.25,597
12-Dec-23,14.37,14.37,14.15,14.15,456
11-Dec-23,14.06,14.10,14.06,14.08,168
08-Dec-23,13.96,13.96,13.93,13.93,348
07-Dec-23,13.51,13.76,13.51,13.76,9553
06-Dec-23,13.65,13.70,13.64,13.64,5711
05-Dec-23,13.23,13.64,13.23,13.53,4568
04-Dec-23,12.46,12.92,12.46,12.92,574
01-Dec-23,12.15,12.15,12.15,12.15,12
30-Nov-23,12.16,12.16,12.09,12.09,24
28-Nov-23,12.12,12.12,12.09,12.09,133
24-Nov-23,12.23,12.23,12.23,12.23,12
23-Nov-23,12.43,12.43,12.43,12.43,12
20-Nov-23,12.09,12.12,12.09,12.12,157
17-Nov-23,12.01,12.01,12.01,12.01,12
13-Nov-23,11.51,11.51,11.31,11.31,4569
10-Nov-23,11.28,11.28,11.28,11.28,22
09-Nov-23,11.48,11.48,11.35,11.35,562
01-Nov-23,11.17,11.17,10.98,10.98,1127
31-Oct-23,11.19,11.19,11.19,11.19,223
30-Oct-23,10.90,10.92,10.90,10.92,32
27-Oct-23,10.90,10.94,10.89,10.93,272
26-Oct-23,11.05,11.05,11.05,11.05,331
24-Oct-23,11.11,11.11,10.97,11.08,154
23-Oct-23,11.21,11.21,11.15,11.15,44

*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: E1RI34