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
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	-1,15%	-0,13	11,15	11,21	11,15	11,21	44	4
20/10/2023	0,62%	0,07	11,28	11,28	11,28	11,28	11	1
19/10/2023	-0,53%	-0,06	11,21	11,11	11,11	11,32	1K	4
18/10/2023	-2,84%	-0,33	11,27	11,40	11,27	11,41	1K	4
17/10/2023	-5,84%	-0,72	11,60	11,76	11,41	11,76	370	8
16/10/2023	0,74%	0,09	12,32	12,23	12,23	12,32	12K	4
13/10/2023	2,09%	0,25	12,23	12,23	12,23	12,23	12	1
11/10/2023	-3,31%	-0,41	11,98	11,98	11,98	11,98	119	1
10/10/2023	-0,32%	-0,04	12,39	12,60	12,39	12,60	12K	2
09/10/2023	2,90%	0,35	12,43	12,43	12,43	12,49	3K	4
05/10/2023	-0,17%	-0,02	12,08	12,08	12,08	12,08	12	1
02/10/2023	-1,79%	-0,22	12,10	12,10	12,10	12,10	205	1
29/09/2023	2,07%	0,25	12,32	12,32	12,32	12,32	12	1
27/09/2023	-3,29%	-0,41	12,07	12,07	12,07	12,07	60	1
25/09/2023	-0,56%	-0,07	12,48	12,52	12,48	12,52	50	3
22/09/2023	0,97%	0,12	12,55	12,43	12,43	12,55	1K	2
19/09/2023	0,32%	0,04	12,43	12,43	12,43	12,43	49	1
14/09/2023	-0,32%	-0,04	12,39	12,35	12,35	12,39	691	3
13/09/2023	-1,66%	-0,21	12,43	12,57	12,43	12,57	825	5
12/09/2023	-3,14%	-0,41	12,64	13,05	12,64	13,05	395	3
06/09/2023	2,76%	0,35	13,05	13,03	13,03	13,05	704	2
01/09/2023	-0,31%	-0,04	12,70	12,68	12,68	12,70	393	2
31/08/2023	1,84%	0,23	12,74	12,77	12,74	12,77	51	3
30/08/2023	2,46%	0,30	12,51	12,45	12,45	12,51	1000	4
28/08/2023	-0,08%	-0,01	12,21	12,21	12,21	12,21	61	1
21/08/2023	0,00%	0,00	12,22	12,47	12,22	12,47	36	2
18/08/2023	1,08%	0,13	12,22	12,22	12,22	12,22	97	1
16/08/2023	0,00%	0,00	12,09	12,09	12,09	12,09	24	2
11/08/2023	-1,87%	-0,23	12,09	12,14	12,09	12,14	36	3
10/08/2023	0,74%	0,09	12,32	12,32	12,32	12,32	24	1
09/08/2023	1,07%	0,13	12,23	12,23	12,23	12,23	24	1
08/08/2023	-1,79%	-0,22	12,10	12,16	12,10	12,16	36	3
07/08/2023	0,41%	0,05	12,32	12,29	12,29	12,35	172	5
04/08/2023	2,51%	0,30	12,27	12,16	12,16	12,27	159	2
03/08/2023	-0,66%	-0,08	11,97	11,97	11,97	11,97	347	1
02/08/2023	0,42%	0,05	12,05	12,00	12,00	12,05	168	2
28/07/2023	-0,99%	-0,12	12,00	12,12	12,00	12,12	276	4
27/07/2023	0,58%	0,07	12,12	12,12	12,12	12,12	121	1
26/07/2023	-0,66%	-0,08	12,05	12,05	12,05	12,05	120	1
24/07/2023	0,25%	0,03	12,13	12,26	12,09	12,26	48	4
21/07/2023	-0,82%	-0,10	12,10	12,06	12,06	12,15	376	3
20/07/2023	1,16%	0,14	12,20	12,12	12,12	12,21	231	3
19/07/2023	3,08%	0,36	12,06	11,97	11,97	12,06	723	4
17/07/2023	-2,99%	-0,36	11,70	12,05	11,70	12,05	48K	12
14/07/2023	-11,58%	-1,58	12,06	12,49	12,06	12,49	52K	27
12/07/2023	1,87%	0,25	13,64	13,64	13,64	13,64	40	1
11/07/2023	2,29%	0,30	13,39	13,23	13,23	13,39	93	4
10/07/2023	-0,08%	-0,01	13,09	13,20	13,09	13,20	105	2
07/07/2023	2,18%	0,28	13,10	12,96	12,96	13,10	208	3
03/07/2023	-0,70%	-0,09	12,82	13,16	12,82	13,20	52	4
29/06/2023	2,87%	0,36	12,91	12,82	12,82	12,91	1K	2
28/06/2023	3,21%	0,39	12,55	12,55	12,55	12,55	25	2
26/06/2023	0,50%	0,06	12,16	12,24	12,16	12,24	48	4
23/06/2023	0,00%	0,00	12,10	12,09	12,09	12,10	60	4
22/06/2023	-3,12%	-0,39	12,10	12,45	12,10	12,45	122	7
21/06/2023	-2,27%	-0,29	12,49	12,78	12,45	12,78	1K	6
20/06/2023	-2,22%	-0,29	12,78	12,80	12,77	12,80	63	5
19/06/2023	0,15%	0,02	13,07	13,05	13,05	13,07	39	3
16/06/2023	0,54%	0,07	13,05	13,05	13,05	13,05	26	1
15/06/2023	0,93%	0,12	12,98	12,86	12,86	12,98	722	2
13/06/2023	0,39%	0,05	12,86	12,98	12,86	12,98	129	2
12/06/2023	1,43%	0,18	12,81	12,56	12,56	12,81	787	5
09/06/2023	0,56%	0,07	12,63	12,78	12,63	12,78	915	6
06/06/2023	-1,88%	-0,24	12,56	12,70	12,56	12,70	201	5
05/06/2023	-2,74%	-0,36	12,80	12,80	12,80	12,80	128	1
30/05/2023	-0,83%	-0,11	13,16	13,16	13,16	13,16	1K	1
29/05/2023	0,61%	0,08	13,27	13,03	13,03	13,27	287	3
26/05/2023	1,70%	0,22	13,19	13,19	13,19	13,19	65	1
25/05/2023	-1,74%	-0,23	12,97	12,97	12,97	12,97	12	1
22/05/2023	0,99%	0,13	13,20	13,34	13,18	13,34	118	3
19/05/2023	2,19%	0,28	13,07	13,17	13,07	13,17	26	2
16/05/2023	-1,01%	-0,13	12,79	12,79	12,79	12,79	204	1
15/05/2023	1,02%	0,13	12,92	12,92	12,92	12,92	12	1
12/05/2023	0,31%	0,04	12,79	12,79	12,79	12,79	25	2
11/05/2023	-4,42%	-0,59	12,75	12,97	12,75	12,97	295	5
09/05/2023	-1,26%	-0,17	13,34	13,41	13,26	13,41	682	6
08/05/2023	0,75%	0,10	13,51	13,57	13,51	13,57	270	2
03/05/2023	-2,47%	-0,34	13,41	13,41	13,41	13,41	26	1
28/04/2023	2,61%	0,35	13,75	13,75	13,75	13,75	13	1
27/04/2023	0,60%	0,08	13,40	13,40	13,40	13,40	13	1
26/04/2023	0,45%	0,06	13,32	13,30	13,30	13,32	39	2
20/04/2023	-2,71%	-0,37	13,26	13,34	13,24	13,34	79	4
19/04/2023	1,34%	0,18	13,63	13,63	13,63	13,63	13	1
18/04/2023	-9,12%	-1,35	13,45	13,70	13,39	13,70	705	11
17/04/2023	3,14%	0,45	14,80	14,80	14,80	14,80	14	1
12/04/2023	-2,91%	-0,43	14,35	14,35	14,35	14,35	28	1
10/04/2023	-1,00%	-0,15	14,78	14,78	14,78	14,78	29	1
06/04/2023	1,77%	0,26	14,93	14,93	14,93	14,93	44	3
05/04/2023	-0,68%	-0,10	14,67	14,67	14,67	14,67	440	1
04/04/2023	0,82%	0,12	14,77	14,70	14,69	14,77	2K	3
03/04/2023	4,27%	0,60	14,65	14,58	14,58	14,65	233	2
29/03/2023	-0,57%	-0,08	14,05	14,05	14,05	14,05	7K	1
22/03/2023	0,93%	0,13	14,13	14,13	14,13	14,13	28	1
16/03/2023	-0,07%	-0,01	14,00	14,06	14,00	14,06	28	2
15/03/2023	-2,30%	-0,33	14,01	14,00	14,00	14,01	224	2
14/03/2023	0,63%	0,09	14,34	14,34	14,34	14,34	14	1
13/03/2023	1,21%	0,17	14,25	14,25	14,25	14,25	14	1
10/03/2023	-1,12%	-0,16	14,08	14,25	14,08	14,25	436	2
09/03/2023	-0,21%	-0,03	14,24	14,25	14,24	14,25	2K	2
08/03/2023	-0,56%	-0,08	14,27	14,17	14,17	14,27	28	2
07/03/2023	-1,10%	-0,16	14,35	14,30	14,30	14,35	28	2
06/03/2023	-1,43%	-0,21	14,51	14,55	14,51	14,55	2K	2
03/03/2023	3,74%	0,53	14,72	14,72	14,72	14,72	14	1
02/03/2023	-0,42%	-0,06	14,19	14,19	14,19	14,19	425	1
01/03/2023	-0,84%	-0,12	14,25	14,25	14,25	14,25	14	1
28/02/2023	-0,83%	-0,12	14,37	14,40	14,37	14,40	28	2
27/02/2023	1,68%	0,24	14,49	14,49	14,49	14,49	405	2
24/02/2023	-0,90%	-0,13	14,25	14,25	14,25	14,25	14	1
23/02/2023	0,21%	0,03	14,38	14,06	14,06	14,38	660	4
22/02/2023	-3,50%	-0,52	14,35	14,50	14,35	14,50	201	2
17/02/2023	-2,36%	-0,36	14,87	14,87	14,87	14,87	44	1
16/02/2023	2,56%	0,38	15,23	15,23	15,23	15,23	15	1
15/02/2023	0,61%	0,09	14,85	14,85	14,85	14,85	14	1
13/02/2023	-1,07%	-0,16	14,76	14,76	14,76	14,76	14	1
10/02/2023	-0,93%	-0,14	14,92	14,92	14,92	14,92	14	1
09/02/2023	-	-	15,06	15,06	15,06	15,06	30	2

Date,Open,High,Low,Close,Volume
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
20-Oct-23,11.28,11.28,11.28,11.28,11
19-Oct-23,11.11,11.32,11.11,11.21,1154
18-Oct-23,11.40,11.41,11.27,11.27,1186
17-Oct-23,11.76,11.76,11.41,11.60,370
16-Oct-23,12.23,12.32,12.23,12.32,12405
13-Oct-23,12.23,12.23,12.23,12.23,12
11-Oct-23,11.98,11.98,11.98,11.98,119
10-Oct-23,12.60,12.60,12.39,12.39,12402
09-Oct-23,12.43,12.49,12.43,12.43,3134
05-Oct-23,12.08,12.08,12.08,12.08,12
02-Oct-23,12.10,12.10,12.10,12.10,205
29-Sep-23,12.32,12.32,12.32,12.32,12
27-Sep-23,12.07,12.07,12.07,12.07,60
25-Sep-23,12.52,12.52,12.48,12.48,50
22-Sep-23,12.43,12.55,12.43,12.55,1467
19-Sep-23,12.43,12.43,12.43,12.43,49
14-Sep-23,12.35,12.39,12.35,12.39,691
13-Sep-23,12.57,12.57,12.43,12.43,825
12-Sep-23,13.05,13.05,12.64,12.64,395
06-Sep-23,13.03,13.05,13.03,13.05,704
01-Sep-23,12.68,12.70,12.68,12.70,393
31-Aug-23,12.77,12.77,12.74,12.74,51
30-Aug-23,12.45,12.51,12.45,12.51,1000
28-Aug-23,12.21,12.21,12.21,12.21,61
21-Aug-23,12.47,12.47,12.22,12.22,36
18-Aug-23,12.22,12.22,12.22,12.22,97
16-Aug-23,12.09,12.09,12.09,12.09,24
11-Aug-23,12.14,12.14,12.09,12.09,36
10-Aug-23,12.32,12.32,12.32,12.32,24
09-Aug-23,12.23,12.23,12.23,12.23,24
08-Aug-23,12.16,12.16,12.10,12.10,36
07-Aug-23,12.29,12.35,12.29,12.32,172
04-Aug-23,12.16,12.27,12.16,12.27,159
03-Aug-23,11.97,11.97,11.97,11.97,347
02-Aug-23,12.00,12.05,12.00,12.05,168
28-Jul-23,12.12,12.12,12.00,12.00,276
27-Jul-23,12.12,12.12,12.12,12.12,121
26-Jul-23,12.05,12.05,12.05,12.05,120
24-Jul-23,12.26,12.26,12.09,12.13,48
21-Jul-23,12.06,12.15,12.06,12.10,376
20-Jul-23,12.12,12.21,12.12,12.20,231
19-Jul-23,11.97,12.06,11.97,12.06,723
17-Jul-23,12.05,12.05,11.70,11.70,48193
14-Jul-23,12.49,12.49,12.06,12.06,52414
12-Jul-23,13.64,13.64,13.64,13.64,40
11-Jul-23,13.23,13.39,13.23,13.39,93
10-Jul-23,13.20,13.20,13.09,13.09,105
07-Jul-23,12.96,13.10,12.96,13.10,208
03-Jul-23,13.16,13.20,12.82,12.82,52
29-Jun-23,12.82,12.91,12.82,12.91,1038
28-Jun-23,12.55,12.55,12.55,12.55,25
26-Jun-23,12.24,12.24,12.16,12.16,48
23-Jun-23,12.09,12.10,12.09,12.10,60
22-Jun-23,12.45,12.45,12.10,12.10,122
21-Jun-23,12.78,12.78,12.45,12.49,1491
20-Jun-23,12.80,12.80,12.77,12.78,63
19-Jun-23,13.05,13.07,13.05,13.07,39
16-Jun-23,13.05,13.05,13.05,13.05,26
15-Jun-23,12.86,12.98,12.86,12.98,722
13-Jun-23,12.98,12.98,12.86,12.86,129
12-Jun-23,12.56,12.81,12.56,12.81,787
09-Jun-23,12.78,12.78,12.63,12.63,915
06-Jun-23,12.70,12.70,12.56,12.56,201
05-Jun-23,12.80,12.80,12.80,12.80,128
30-May-23,13.16,13.16,13.16,13.16,1316
29-May-23,13.03,13.27,13.03,13.27,287
26-May-23,13.19,13.19,13.19,13.19,65
25-May-23,12.97,12.97,12.97,12.97,12
22-May-23,13.34,13.34,13.18,13.20,118
19-May-23,13.17,13.17,13.07,13.07,26
16-May-23,12.79,12.79,12.79,12.79,204
15-May-23,12.92,12.92,12.92,12.92,12
12-May-23,12.79,12.79,12.79,12.79,25
11-May-23,12.97,12.97,12.75,12.75,295
09-May-23,13.41,13.41,13.26,13.34,682
08-May-23,13.57,13.57,13.51,13.51,270
03-May-23,13.41,13.41,13.41,13.41,26
28-Apr-23,13.75,13.75,13.75,13.75,13
27-Apr-23,13.40,13.40,13.40,13.40,13
26-Apr-23,13.30,13.32,13.30,13.32,39
20-Apr-23,13.34,13.34,13.24,13.26,79
19-Apr-23,13.63,13.63,13.63,13.63,13
18-Apr-23,13.70,13.70,13.39,13.45,705
17-Apr-23,14.80,14.80,14.80,14.80,14
12-Apr-23,14.35,14.35,14.35,14.35,28
10-Apr-23,14.78,14.78,14.78,14.78,29
06-Apr-23,14.93,14.93,14.93,14.93,44
05-Apr-23,14.67,14.67,14.67,14.67,440
04-Apr-23,14.70,14.77,14.69,14.77,2279
03-Apr-23,14.58,14.65,14.58,14.65,233
29-Mar-23,14.05,14.05,14.05,14.05,7025
22-Mar-23,14.13,14.13,14.13,14.13,28
16-Mar-23,14.06,14.06,14.00,14.00,28
15-Mar-23,14.00,14.01,14.00,14.01,224
14-Mar-23,14.34,14.34,14.34,14.34,14
13-Mar-23,14.25,14.25,14.25,14.25,14
10-Mar-23,14.25,14.25,14.08,14.08,436
09-Mar-23,14.25,14.25,14.24,14.24,1895
08-Mar-23,14.17,14.27,14.17,14.27,28
07-Mar-23,14.30,14.35,14.30,14.35,28
06-Mar-23,14.55,14.55,14.51,14.51,2191
03-Mar-23,14.72,14.72,14.72,14.72,14
02-Mar-23,14.19,14.19,14.19,14.19,425
01-Mar-23,14.25,14.25,14.25,14.25,14
28-Feb-23,14.40,14.40,14.37,14.37,28
27-Feb-23,14.49,14.49,14.49,14.49,405
24-Feb-23,14.25,14.25,14.25,14.25,14
23-Feb-23,14.06,14.38,14.06,14.38,660
22-Feb-23,14.50,14.50,14.35,14.35,201
17-Feb-23,14.87,14.87,14.87,14.87,44
16-Feb-23,15.23,15.23,15.23,15.23,15
15-Feb-23,14.85,14.85,14.85,14.85,14
13-Feb-23,14.76,14.76,14.76,14.76,14
10-Feb-23,14.92,14.92,14.92,14.92,14
09-Feb-23,15.06,15.06,15.06,15.06,30

*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