Cotação atual, histórico e gráfico do papel: E1TN34

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 E1TN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
20/10/2021	0,33%	1,50	452,50	452,50	452,50	452,50	2K	1
19/10/2021	1,38%	6,16	451,00	449,00	447,87	451,88	314K	99
18/10/2021	0,69%	3,07	444,84	444,50	444,50	444,84	45K	2
15/10/2021	0,37%	1,61	441,77	439,56	438,24	443,07	14K	24
14/10/2021	3,76%	15,97	440,16	430,50	430,50	440,16	22K	5
13/10/2021	-0,49%	-2,11	424,19	425,04	423,78	429,66	1M	9
07/10/2021	2,24%	9,33	426,30	426,30	424,63	426,30	10K	3
06/10/2021	0,47%	1,97	416,97	416,97	416,97	416,97	2K	1
04/10/2021	-1,49%	-6,26	415,00	415,00	415,00	415,00	7K	2
24/09/2021	0,44%	1,83	421,26	421,26	421,26	421,26	42K	1
23/09/2021	0,50%	2,10	419,43	419,43	419,43	419,43	4K	1

22/09/2021	-0,93%	-3,93	417,33	415,74	415,74	417,33	21K	2
16/09/2021	-0,44%	-1,86	421,26	421,68	420,84	421,68	3K	8
15/09/2021	2,17%	9,00	423,12	416,56	416,56	423,12	52K	7
13/09/2021	-5,31%	-23,24	414,12	410,75	409,00	414,12	234K	9
03/09/2021	0,31%	1,34	437,36	435,16	435,16	437,36	45K	2
02/09/2021	-1,79%	-7,94	436,02	430,86	430,86	436,45	379K	10
30/08/2021	0,00%	0,00	443,96	443,96	443,96	443,96	2K	1
27/08/2021	-0,35%	-1,55	443,96	442,60	442,60	443,96	128K	2
25/08/2021	0,00%	0,00	445,51	449,24	445,51	449,24	12K	2
24/08/2021	-1,98%	-8,99	445,51	446,41	445,40	448,20	675K	8
23/08/2021	0,00%	0,00	454,50	454,50	454,50	454,50	53K	3
20/08/2021	-0,34%	-1,54	454,50	450,46	450,46	454,50	4K	2
19/08/2021	1,42%	6,37	456,04	449,67	448,65	456,04	7K	4
18/08/2021	1,68%	7,45	449,67	443,22	443,22	449,67	84K	7
16/08/2021	1,36%	5,93	442,22	442,22	442,22	442,22	354K	7
10/08/2021	1,67%	7,15	436,29	435,48	433,92	436,29	103K	3
09/08/2021	0,62%	2,64	429,14	431,66	426,93	431,66	24K	3
06/08/2021	1,27%	5,36	426,50	424,60	424,60	426,50	221K	4
04/08/2021	-1,29%	-5,52	421,14	426,74	420,42	426,74	112K	7
03/08/2021	3,66%	15,08	426,66	422,70	422,70	426,66	261K	6
02/08/2021	0,00%	0,00	411,58	411,58	411,58	411,58	10K	2
30/07/2021	2,24%	9,03	411,58	405,00	405,00	411,58	16K	5
28/07/2021	-0,94%	-3,84	402,55	402,31	402,31	402,55	382K	3
27/07/2021	0,63%	2,56	406,39	403,83	403,83	406,39	4K	2
26/07/2021	-1,58%	-6,48	403,83	404,26	403,52	404,26	4K	5
23/07/2021	0,77%	3,14	410,31	407,95	407,13	410,31	9K	4
22/07/2021	0,33%	1,32	407,17	406,80	406,80	407,17	45M	3
21/07/2021	0,91%	3,65	405,85	410,10	405,85	410,10	182K	3
20/07/2021	1,91%	7,52	402,20	394,68	394,68	402,20	16K	3
15/07/2021	0,89%	3,48	394,68	393,12	393,12	394,68	4K	2
14/07/2021	-3,17%	-12,81	391,20	391,36	391,20	391,36	39K	10
12/07/2021	1,61%	6,41	404,01	403,50	403,50	405,00	47K	3
08/07/2021	-0,44%	-1,76	397,60	396,02	396,02	397,60	53K	2
07/07/2021	2,66%	10,36	399,36	392,16	392,16	399,36	9K	5
06/07/2021	1,43%	5,50	389,00	387,50	383,77	389,00	69K	5
02/07/2021	0,63%	2,40	383,50	381,10	381,10	383,50	27K	3
01/07/2021	2,98%	11,02	381,10	374,81	374,81	381,10	8K	5
30/06/2021	1,39%	5,08	370,08	371,52	370,08	371,52	113K	2
29/06/2021	0,00%	0,00	365,00	365,00	365,00	365,00	18K	1
25/06/2021	0,95%	3,45	365,00	365,00	365,00	365,00	18K	1
23/06/2021	1,24%	4,43	361,55	357,12	357,12	361,55	2K	2
22/06/2021	-1,02%	-3,68	357,12	357,48	357,11	357,48	4K	11
21/06/2021	1,63%	5,80	360,80	361,00	360,80	361,00	14K	2
18/06/2021	-1,80%	-6,49	355,00	355,68	355,00	355,68	2K	2
17/06/2021	-3,08%	-11,47	361,49	360,01	359,64	361,49	27K	25
15/06/2021	-0,40%	-1,48	372,96	373,33	372,59	373,33	4K	11
11/06/2021	0,00%	0,00	374,44	376,66	374,44	376,66	2K	2
10/06/2021	0,60%	2,22	374,44	374,44	374,44	374,44	2K	1
08/06/2021	-0,79%	-2,96	372,22	371,11	370,74	372,22	3K	8
04/06/2021	-0,87%	-3,30	375,18	375,00	374,07	375,92	11K	10
01/06/2021	-1,28%	-4,89	378,48	378,48	378,48	378,48	3K	7
31/05/2021	0,87%	3,30	383,37	383,37	383,37	383,37	2K	1
28/05/2021	-0,28%	-1,07	380,07	380,07	380,07	380,07	3K	1
27/05/2021	-1,18%	-4,56	381,14	380,38	380,38	381,52	4K	11
21/05/2021	1,50%	5,70	385,70	384,94	384,94	385,70	3K	4
19/05/2021	-2,56%	-9,98	380,00	375,44	375,44	380,00	76K	69
17/05/2021	-0,01%	-0,02	389,98	389,98	389,98	389,98	5K	1
14/05/2021	-1,44%	-5,70	390,00	390,00	390,00	390,00	390	1
13/05/2021	1,80%	7,00	395,70	392,70	388,86	395,70	9K	3
10/05/2021	0,36%	1,40	388,70	388,70	388,70	388,70	5K	1
07/05/2021	-1,75%	-6,88	387,30	386,68	386,68	387,30	5K	2
05/05/2021	-0,44%	-1,74	394,18	394,18	394,18	394,18	2K	1
03/05/2021	1,28%	5,02	395,92	392,10	392,10	395,92	18K	5
30/04/2021	0,08%	0,32	390,90	389,68	387,60	390,90	5K	4
29/04/2021	0,41%	1,58	390,58	390,58	390,58	390,58	4K	1
28/04/2021	-1,77%	-7,00	389,00	389,00	389,00	389,00	19K	1
27/04/2021	0,92%	3,60	396,00	394,50	394,50	396,00	20K	2
26/04/2021	-0,91%	-3,60	392,40	392,40	392,40	392,40	4K	3
23/04/2021	1,77%	6,90	396,00	391,50	391,50	396,00	6K	3
22/04/2021	0,70%	2,70	389,10	390,00	386,50	390,75	228K	5
20/04/2021	-1,68%	-6,60	386,40	382,25	382,25	386,40	90K	4
19/04/2021	-1,28%	-5,10	393,00	391,58	391,58	393,00	2K	2
15/04/2021	-1,04%	-4,20	398,10	396,27	396,27	398,10	6K	3
14/04/2021	0,22%	0,90	402,30	402,30	402,30	402,30	3K	1
13/04/2021	-1,07%	-4,35	401,40	400,00	400,00	401,40	13K	2
12/04/2021	1,08%	4,35	405,75	403,50	402,90	405,75	30K	4
09/04/2021	0,83%	3,30	401,40	400,50	400,50	401,40	4K	2
07/04/2021	0,53%	2,10	398,10	390,00	390,00	398,10	69K	4
06/04/2021	-2,65%	-10,80	396,00	400,51	396,00	400,51	10K	2
05/04/2021	1,65%	6,60	406,80	404,40	404,40	406,80	12K	2
01/04/2021	0,83%	3,30	400,20	397,80	397,80	400,20	21K	3
31/03/2021	-1,19%	-4,80	396,90	403,00	396,90	403,00	41K	3
30/03/2021	0,00%	0,00	401,70	404,00	400,00	404,00	189K	6
29/03/2021	1,63%	6,45	401,70	403,50	396,90	403,50	18K	5
26/03/2021	2,24%	8,65	395,25	391,50	391,50	395,25	18K	3
25/03/2021	1,55%	5,90	386,60	375,30	375,30	386,60	35K	8
24/03/2021	3,43%	12,63	380,70	373,50	373,50	380,70	9K	4
23/03/2021	-1,22%	-4,53	368,07	368,07	368,07	368,07	9K	1
19/03/2021	-4,39%	-17,10	372,60	372,60	372,60	372,60	112K	2
17/03/2021	1,25%	4,80	389,70	387,60	387,60	389,70	4K	2
16/03/2021	-1,31%	-5,10	384,90	382,00	382,00	384,90	5K	2
12/03/2021	-3,29%	-13,25	390,00	385,80	385,80	390,00	42K	2
09/03/2021	-1,41%	-5,75	403,25	403,25	403,25	403,25	13K	1
08/03/2021	4,74%	18,50	409,00	397,80	397,80	409,00	90K	9
05/03/2021	2,49%	9,50	390,50	387,00	380,00	390,50	69K	8
04/03/2021	-0,55%	-2,10	381,00	378,89	378,89	381,00	21K	2
03/03/2021	0,16%	0,63	383,10	387,50	383,10	395,00	10K	5
02/03/2021	0,92%	3,47	382,47	381,25	381,25	384,50	16K	3
01/03/2021	3,27%	12,00	379,00	368,50	368,50	379,00	60K	9
26/02/2021	0,85%	3,10	367,00	363,90	363,90	367,00	5K	2
25/02/2021	0,75%	2,70	363,90	363,90	363,90	363,90	4K	1
24/02/2021	0,84%	3,00	361,20	362,70	360,00	362,70	8K	3
22/02/2021	3,26%	11,30	358,20	350,00	350,00	358,20	76K	4
19/02/2021	1,26%	4,30	346,90	339,90	339,90	346,90	40K	7
18/02/2021	1,06%	3,60	342,60	340,80	340,80	342,60	3K	2
17/02/2021	2,73%	9,00	339,00	335,10	335,10	339,00	8K	4
08/02/2021	-0,73%	-2,43	330,00	330,00	330,00	332,00	9K	5
29/01/2021	2,16%	7,03	332,43	325,00	325,00	332,43	15K	4
28/01/2021	-4,85%	-16,59	325,40	321,00	319,10	325,40	124K	9
22/01/2021	0,73%	2,49	341,99	341,99	341,99	341,99	7K	1
21/01/2021	0,98%	3,30	339,50	339,50	339,50	339,50	3K	1
20/01/2021	-0,51%	-1,73	336,20	336,20	336,20	336,20	7K	1
19/01/2021	2,65%	8,73	337,93	332,58	332,58	337,93	11K	5
15/01/2021	-4,19%	-14,41	329,20	323,50	323,50	329,20	68K	6
12/01/2021	-1,91%	-6,70	343,61	343,61	343,61	343,61	70K	1
11/01/2021	-0,21%	-0,75	350,31	350,31	350,31	350,31	105K	1
08/01/2021	0,30%	1,06	351,06	351,06	351,06	351,06	4K	1
07/01/2021	3,73%	12,58	350,00	343,01	343,01	350,00	7K	4
06/01/2021	5,84%	18,62	337,42	324,60	324,30	342,00	114K	9
05/01/2021	1,69%	5,31	318,80	317,70	317,70	318,80	13K	2
04/01/2021	0,74%	2,29	313,49	316,69	310,15	316,69	99K	4
28/12/2020	1,90%	5,80	311,20	313,33	311,20	315,89	5K	3
23/12/2020	-	-	305,40	304,70	304,70	306,25	4K	3

Date,Open,High,Low,Close,Volume
20-Oct-21,452.50,452.50,452.50,452.50,2262
19-Oct-21,449.00,451.88,447.87,451.00,314299
18-Oct-21,444.50,444.84,444.50,444.84,45339
15-Oct-21,439.56,443.07,438.24,441.77,13668
14-Oct-21,430.50,440.16,430.50,440.16,22234
13-Oct-21,425.04,429.66,423.78,424.19,1051904
07-Oct-21,426.30,426.30,424.63,426.30,9783
06-Oct-21,416.97,416.97,416.97,416.97,2084
04-Oct-21,415.00,415.00,415.00,415.00,6615
24-Sep-21,421.26,421.26,421.26,421.26,42126
23-Sep-21,419.43,419.43,419.43,419.43,4194
22-Sep-21,415.74,417.33,415.74,417.33,21282
16-Sep-21,421.68,421.68,420.84,421.26,3370
15-Sep-21,416.56,423.12,416.56,423.12,52163
13-Sep-21,410.75,414.12,409.00,414.12,234159
03-Sep-21,435.16,437.36,435.16,437.36,44606
02-Sep-21,430.86,436.45,430.86,436.02,378603
30-Aug-21,443.96,443.96,443.96,443.96,2219
27-Aug-21,442.60,443.96,442.60,443.96,128360
25-Aug-21,449.24,449.24,445.51,445.51,11601
24-Aug-21,446.41,448.20,445.40,445.51,674505
23-Aug-21,454.50,454.50,454.50,454.50,52722
20-Aug-21,450.46,454.50,450.46,454.50,4074
19-Aug-21,449.67,456.04,448.65,456.04,6778
18-Aug-21,443.22,449.67,443.22,449.67,83799
16-Aug-21,442.22,442.22,442.22,442.22,353776
10-Aug-21,435.48,436.29,433.92,436.29,102791
09-Aug-21,431.66,431.66,426.93,429.14,23610
06-Aug-21,424.60,426.50,424.60,426.50,220830
04-Aug-21,426.74,426.74,420.42,421.14,111761
03-Aug-21,422.70,426.66,422.70,426.66,260659
02-Aug-21,411.58,411.58,411.58,411.58,10289
30-Jul-21,405.00,411.58,405.00,411.58,16378
28-Jul-21,402.31,402.55,402.31,402.55,381902
27-Jul-21,403.83,406.39,403.83,406.39,3647
26-Jul-21,404.26,404.26,403.52,403.83,4037
23-Jul-21,407.95,410.31,407.13,410.31,8575
22-Jul-21,406.80,407.17,406.80,407.17,44896057
21-Jul-21,410.10,410.10,405.85,405.85,181862
20-Jul-21,394.68,402.20,394.68,402.20,15522
15-Jul-21,393.12,394.68,393.12,394.68,3939
14-Jul-21,391.36,391.36,391.20,391.20,38743
12-Jul-21,403.50,405.00,403.50,404.01,46829
08-Jul-21,396.02,397.60,396.02,397.60,53074
07-Jul-21,392.16,399.36,392.16,399.36,9140
06-Jul-21,387.50,389.00,383.77,389.00,69436
02-Jul-21,381.10,383.50,381.10,383.50,26808
01-Jul-21,374.81,381.10,374.81,381.10,7948
30-Jun-21,371.52,371.52,370.08,370.08,112881
29-Jun-21,365.00,365.00,365.00,365.00,18250
25-Jun-21,365.00,365.00,365.00,365.00,18250
23-Jun-21,357.12,361.55,357.12,361.55,2164
22-Jun-21,357.48,357.48,357.11,357.12,3928
21-Jun-21,361.00,361.00,360.80,360.80,14076
18-Jun-21,355.68,355.68,355.00,355.00,2130
17-Jun-21,360.01,361.49,359.64,361.49,26718
15-Jun-21,373.33,373.33,372.59,372.96,4105
11-Jun-21,376.66,376.66,374.44,374.44,2257
10-Jun-21,374.44,374.44,374.44,374.44,1872
08-Jun-21,371.11,372.22,370.74,372.22,2972
04-Jun-21,375.00,375.92,374.07,375.18,10869
01-Jun-21,378.48,378.48,378.48,378.48,2649
31-May-21,383.37,383.37,383.37,383.37,1916
28-May-21,380.07,380.07,380.07,380.07,2660
27-May-21,380.38,381.52,380.38,381.14,4189
21-May-21,384.94,385.70,384.94,385.70,3081
19-May-21,375.44,380.00,375.44,380.00,76025
17-May-21,389.98,389.98,389.98,389.98,4679
14-May-21,390.00,390.00,390.00,390.00,390
13-May-21,392.70,395.70,388.86,395.70,8997
10-May-21,388.70,388.70,388.70,388.70,5441
07-May-21,386.68,387.30,386.68,387.30,5416
05-May-21,394.18,394.18,394.18,394.18,2365
03-May-21,392.10,395.92,392.10,395.92,18486
30-Apr-21,389.68,390.90,387.60,390.90,4680
29-Apr-21,390.58,390.58,390.58,390.58,3515
28-Apr-21,389.00,389.00,389.00,389.00,19450
27-Apr-21,394.50,396.00,394.50,396.00,19762
26-Apr-21,392.40,392.40,392.40,392.40,3531
23-Apr-21,391.50,396.00,391.50,396.00,5902
22-Apr-21,390.00,390.75,386.50,389.10,228341
20-Apr-21,382.25,386.40,382.25,386.40,90310
19-Apr-21,391.58,393.00,391.58,393.00,2356
15-Apr-21,396.27,398.10,396.27,398.10,5563
14-Apr-21,402.30,402.30,402.30,402.30,2816
13-Apr-21,400.00,401.40,400.00,401.40,12835
12-Apr-21,403.50,405.75,402.90,405.75,29536
09-Apr-21,400.50,401.40,400.50,401.40,4009
07-Apr-21,390.00,398.10,390.00,398.10,68722
06-Apr-21,400.51,400.51,396.00,396.00,9922
05-Apr-21,404.40,406.80,404.40,406.80,12144
01-Apr-21,397.80,400.20,397.80,400.20,21150
31-Mar-21,403.00,403.00,396.90,396.90,41093
30-Mar-21,404.00,404.00,400.00,401.70,188922
29-Mar-21,403.50,403.50,396.90,401.70,17679
26-Mar-21,391.50,395.25,391.50,395.25,17670
25-Mar-21,375.30,386.60,375.30,386.60,35297
24-Mar-21,373.50,380.70,373.50,380.70,9437
23-Mar-21,368.07,368.07,368.07,368.07,8833
19-Mar-21,372.60,372.60,372.60,372.60,112152
17-Mar-21,387.60,389.70,387.60,389.70,3886
16-Mar-21,382.00,384.90,382.00,384.90,4598
12-Mar-21,385.80,390.00,385.80,390.00,42480
09-Mar-21,403.25,403.25,403.25,403.25,12904
08-Mar-21,397.80,409.00,397.80,409.00,90500
05-Mar-21,387.00,390.50,380.00,390.50,68938
04-Mar-21,378.89,381.00,378.89,381.00,21323
03-Mar-21,387.50,395.00,383.10,383.10,9740
02-Mar-21,381.25,384.50,381.25,382.47,15685
01-Mar-21,368.50,379.00,368.50,379.00,59571
26-Feb-21,363.90,367.00,363.90,367.00,5125
25-Feb-21,363.90,363.90,363.90,363.90,3639
24-Feb-21,362.70,362.70,360.00,361.20,7588
22-Feb-21,350.00,358.20,350.00,358.20,75541
19-Feb-21,339.90,346.90,339.90,346.90,40362
18-Feb-21,340.80,342.60,340.80,342.60,3417
17-Feb-21,335.10,339.00,335.10,339.00,7744
08-Feb-21,330.00,332.00,330.00,330.00,9260
29-Jan-21,325.00,332.43,325.00,332.43,15450
28-Jan-21,321.00,325.40,319.10,325.40,124078
22-Jan-21,341.99,341.99,341.99,341.99,6839
21-Jan-21,339.50,339.50,339.50,339.50,3395
20-Jan-21,336.20,336.20,336.20,336.20,6724
19-Jan-21,332.58,337.93,332.58,337.93,11392
15-Jan-21,323.50,329.20,323.50,329.20,67984
12-Jan-21,343.61,343.61,343.61,343.61,70440
11-Jan-21,350.31,350.31,350.31,350.31,105093
08-Jan-21,351.06,351.06,351.06,351.06,3510
07-Jan-21,343.01,350.00,343.01,350.00,6932
06-Jan-21,324.60,342.00,324.30,337.42,113620
05-Jan-21,317.70,318.80,317.70,318.80,12735
04-Jan-21,316.69,316.69,310.15,313.49,99039
28-Dec-20,313.33,315.89,311.20,311.20,4702
23-Dec-20,304.70,306.25,304.70,305.40,3665

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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 padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: E1TN34

cotações, gráficos e mais...