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
25/07/2024	-3,88%	-4,80	119,00	117,77	117,57	119,53	38K	4
24/07/2024	-4,19%	-5,41	123,80	124,69	123,80	124,69	29K	3
23/07/2024	4,74%	5,85	129,21	128,25	128,25	129,67	69K	5
18/07/2024	0,42%	0,51	123,36	122,58	122,25	123,36	360K	4
17/07/2024	-4,83%	-6,24	122,85	123,54	122,85	123,98	923K	5
16/07/2024	1,54%	1,96	129,09	128,48	128,48	129,09	257	2
15/07/2024	-2,12%	-2,75	127,13	127,28	127,13	128,50	18K	5
12/07/2024	2,57%	3,26	129,88	129,88	129,88	129,89	11K	3
11/07/2024	0,77%	0,97	126,62	125,65	125,65	126,62	3K	2
10/07/2024	1,22%	1,51	125,65	125,65	125,65	125,65	236K	1
09/07/2024	-1,22%	-1,53	124,14	124,14	124,14	124,14	926K	1
08/07/2024	1,09%	1,35	125,67	125,80	125,64	125,80	414K	4
05/07/2024	-0,28%	-0,35	124,32	125,28	124,32	125,28	750	2
03/07/2024	-2,34%	-2,99	124,67	124,67	124,67	124,67	9K	1
02/07/2024	1,70%	2,13	127,66	127,14	125,58	127,66	8K	3
01/07/2024	0,20%	0,25	125,53	125,40	125,40	125,53	10K	2
28/06/2024	2,17%	2,66	125,28	127,08	124,68	127,08	55K	5
27/06/2024	-1,34%	-1,66	122,62	124,26	122,62	124,26	11K	4
26/06/2024	-0,99%	-1,24	124,28	127,14	124,28	127,14	6K	5
25/06/2024	1,55%	1,91	125,52	125,52	125,52	125,52	4K	1
21/06/2024	-2,28%	-2,88	123,61	123,53	123,53	125,19	904K	4
20/06/2024	-1,02%	-1,30	126,49	127,53	125,65	127,53	176K	4
18/06/2024	1,71%	2,15	127,79	127,79	127,79	127,79	127	1
17/06/2024	0,97%	1,21	125,64	123,36	123,24	125,88	7K	5
13/06/2024	-0,49%	-0,61	124,43	123,89	123,89	124,43	2K	2
12/06/2024	2,48%	3,02	125,04	125,50	125,04	125,83	2M	64
11/06/2024	-0,90%	-1,11	122,02	122,02	122,02	122,02	1K	1
10/06/2024	3,23%	3,85	123,13	122,64	122,64	123,13	357K	2
07/06/2024	1,72%	2,02	119,28	119,28	119,28	119,28	1K	2
06/06/2024	-2,77%	-3,34	117,26	119,91	117,26	119,91	3K	2
05/06/2024	1,89%	2,24	120,60	120,60	120,60	120,60	16K	1
04/06/2024	-2,05%	-2,48	118,36	119,36	118,36	119,36	272K	8
03/06/2024	-1,56%	-1,91	120,84	121,60	120,55	122,16	256K	12
31/05/2024	-1,53%	-1,91	122,75	124,80	122,75	124,80	15K	2
29/05/2024	0,52%	0,64	124,66	124,93	124,66	124,93	1K	2
28/05/2024	0,62%	0,76	124,02	125,45	124,02	125,45	378K	8
27/05/2024	-3,10%	-3,94	123,26	127,18	123,26	127,18	250	2
24/05/2024	4,64%	5,64	127,20	127,20	127,20	127,20	1K	1
21/05/2024	-0,20%	-0,24	121,56	121,56	121,56	121,56	121	1
20/05/2024	1,68%	2,01	121,80	121,80	121,80	121,92	24K	5
17/05/2024	-2,70%	-3,33	119,79	119,16	119,16	119,79	279K	7
16/05/2024	-0,10%	-0,12	123,12	123,12	123,12	123,12	246	1
15/05/2024	1,68%	2,04	123,24	122,88	122,88	123,24	984	2
14/05/2024	-0,05%	-0,06	121,20	121,20	121,20	121,20	24K	1
13/05/2024	-0,64%	-0,78	121,26	120,95	120,21	121,26	17K	4
10/05/2024	-0,17%	-0,21	122,04	123,00	122,04	123,00	3K	3
09/05/2024	1,67%	2,01	122,25	121,88	121,88	122,25	855	2
08/05/2024	1,31%	1,56	120,24	120,24	120,24	120,24	355K	1
07/05/2024	2,03%	2,36	118,68	118,16	118,16	118,68	20K	2
03/05/2024	1,15%	1,32	116,32	116,32	116,32	116,32	116	1
02/05/2024	-2,22%	-2,61	115,00	113,90	113,90	115,00	499K	3
30/04/2024	-1,09%	-1,30	117,61	118,91	117,00	118,91	1M	4
29/04/2024	0,19%	0,23	118,91	118,80	117,72	119,28	73K	328
26/04/2024	1,98%	2,30	118,68	118,68	118,68	118,68	2K	1
25/04/2024	-2,04%	-2,42	116,38	116,38	116,38	116,38	2K	1
24/04/2024	3,70%	4,24	118,80	118,80	118,80	118,80	4K	1
23/04/2024	-1,17%	-1,36	114,56	114,56	114,56	114,56	559K	1
17/04/2024	-0,75%	-0,88	115,92	116,83	115,92	116,83	32K	6
15/04/2024	3,55%	4,00	116,80	116,80	116,80	116,80	5K	2
09/04/2024	-3,49%	-4,08	112,80	112,80	112,80	112,80	225	1
08/04/2024	4,89%	5,45	116,88	118,56	116,88	118,56	429K	29
02/04/2024	-0,59%	-0,66	111,43	111,43	111,43	111,43	111	1
28/03/2024	0,30%	0,33	112,09	112,09	112,09	112,09	112	1
26/03/2024	-1,03%	-1,16	111,76	111,50	111,50	111,76	11K	2
22/03/2024	4,56%	4,92	112,92	112,92	112,92	112,92	1K	2
19/03/2024	0,00%	0,00	108,00	108,00	108,00	108,00	216	1
18/03/2024	1,17%	1,25	108,00	108,00	108,00	108,00	432	1
15/03/2024	0,14%	0,15	106,75	106,75	106,75	106,75	213	1
14/03/2024	2,44%	2,54	106,60	106,70	106,60	106,70	4M	4
11/03/2024	-1,83%	-1,94	104,06	105,75	103,18	105,75	52K	7
07/03/2024	1,10%	1,15	106,00	104,85	104,85	106,01	679K	5
06/03/2024	2,16%	2,22	104,85	104,76	104,76	104,85	5K	2
05/03/2024	-1,32%	-1,37	102,63	103,30	102,63	103,30	22K	4
04/03/2024	1,21%	1,24	104,00	104,00	104,00	104,00	104	1
29/02/2024	1,04%	1,06	102,76	102,76	102,76	102,76	102	1
28/02/2024	-0,59%	-0,60	101,70	101,30	101,30	101,70	28K	3
26/02/2024	1,79%	1,80	102,30	102,20	102,20	102,30	511	2
22/02/2024	1,21%	1,20	100,50	100,18	100,10	100,90	23K	101
19/02/2024	-0,40%	-0,40	99,30	99,30	99,30	99,30	198	1
16/02/2024	2,68%	2,60	99,70	98,50	98,50	99,70	1K	2
15/02/2024	-1,42%	-1,40	97,10	97,10	97,10	97,10	5K	1
09/02/2024	1,03%	1,00	98,50	98,50	98,50	98,50	98	1
07/02/2024	1,99%	1,90	97,50	97,50	97,50	97,50	292	1
06/02/2024	0,00%	0,00	95,60	95,60	95,60	95,60	2K	2
05/02/2024	-0,45%	-0,43	95,60	96,10	95,60	96,10	191	2
02/02/2024	4,10%	3,78	96,03	96,03	96,03	96,16	4K	3
01/02/2024	5,45%	4,77	92,25	91,71	91,71	92,25	144K	4
31/01/2024	1,67%	1,44	87,48	87,48	87,48	87,48	87	1
25/01/2024	0,69%	0,59	86,04	86,04	86,04	86,04	86	1
24/01/2024	2,41%	2,01	85,45	85,45	85,45	85,45	433K	2
17/01/2024	-0,76%	-0,64	83,44	83,44	83,44	83,44	2K	1
10/01/2024	3,03%	2,47	84,08	84,08	84,08	84,08	4K	2
08/01/2024	-0,57%	-0,47	81,61	81,61	81,61	81,61	363K	1
03/01/2024	-0,68%	-0,56	82,08	82,72	81,76	82,88	52K	23
26/12/2023	1,04%	0,85	82,64	82,64	82,64	82,64	165	1
21/12/2023	-1,22%	-1,01	81,79	81,84	81,79	81,85	8M	5
18/12/2023	-1,16%	-0,97	82,80	83,52	82,64	84,00	100K	1.079
15/12/2023	5,42%	4,31	83,77	83,77	83,77	83,77	344K	1
05/12/2023	-1,08%	-0,87	79,46	80,24	79,12	80,24	24K	97
04/12/2023	-0,46%	-0,37	80,33	79,08	79,08	80,33	218K	3
01/12/2023	2,19%	1,73	80,70	80,70	80,70	80,70	11K	1
29/11/2023	-1,51%	-1,21	78,97	78,97	78,97	78,97	350K	1
27/11/2023	1,25%	0,99	80,18	77,61	77,61	80,18	694K	11
22/11/2023	0,00%	0,00	79,19	79,19	79,19	79,19	79	1
21/11/2023	1,09%	0,85	79,19	79,19	79,19	79,19	230K	1
20/11/2023	-1,42%	-1,13	78,34	78,64	78,17	78,81	45K	570
17/11/2023	0,54%	0,43	79,47	79,04	79,04	79,78	238	3
16/11/2023	0,00%	0,00	79,04	79,04	79,04	79,04	79	1
14/11/2023	1,75%	1,36	79,04	77,68	77,68	79,04	234	2
13/11/2023	2,70%	2,04	77,68	77,60	76,95	78,08	32K	401
08/11/2023	6,00%	4,28	75,64	65,34	65,34	75,64	140	2
30/10/2023	1,80%	1,26	71,36	70,35	70,35	71,36	572K	3
26/10/2023	0,00%	0,00	70,10	70,10	70,10	70,10	70	1
25/10/2023	-1,21%	-0,86	70,10	70,96	70,10	70,96	141	2
24/10/2023	1,30%	0,91	70,96	70,96	70,96	70,96	466K	1
23/10/2023	0,57%	0,40	70,05	70,05	70,05	70,05	46K	1
20/10/2023	-8,26%	-6,27	69,65	69,65	69,65	69,65	8K	1
17/10/2023	0,42%	0,32	75,92	75,92	75,92	75,92	758K	1
13/10/2023	-0,74%	-0,56	75,60	75,60	75,60	75,60	17K	1
11/10/2023	-1,89%	-1,47	76,16	76,16	76,16	76,16	304	1
09/10/2023	1,19%	0,91	77,63	77,63	77,63	77,63	21K	1
06/10/2023	1,74%	1,31	76,72	76,72	76,72	76,72	153	1
05/10/2023	-1,81%	-1,39	75,41	75,41	75,41	75,41	1M	1
04/10/2023	0,04%	0,03	76,80	76,80	76,80	76,80	76	1
03/10/2023	-1,50%	-1,17	76,77	76,77	76,77	76,77	7K	1
28/09/2023	0,93%	0,72	77,94	77,94	77,94	77,94	677K	1
27/09/2023	2,43%	1,83	77,22	76,45	76,45	77,22	34K	4
26/09/2023	-0,13%	-0,10	75,39	75,39	75,39	75,39	75	1
20/09/2023	0,99%	0,74	75,49	75,49	75,49	75,49	75	1
19/09/2023	-2,21%	-1,69	74,75	74,75	74,75	74,75	74	1
18/09/2023	1,54%	1,16	76,44	75,28	75,28	76,44	32K	5
15/09/2023	-3,09%	-2,40	75,28	75,28	75,12	75,28	9K	3
14/09/2023	0,00%	0,00	77,68	77,68	77,68	77,68	77	1
13/09/2023	-	-	77,68	80,60	77,68	80,60	549	2

Date,Open,High,Low,Close,Volume
25-Jul-24,117.77,119.53,117.57,119.00,37774
24-Jul-24,124.69,124.69,123.80,123.80,28789
23-Jul-24,128.25,129.67,128.25,129.21,69356
18-Jul-24,122.58,123.36,122.25,123.36,359617
17-Jul-24,123.54,123.98,122.85,122.85,922508
16-Jul-24,128.48,129.09,128.48,129.09,257
15-Jul-24,127.28,128.50,127.13,127.13,18451
12-Jul-24,129.88,129.89,129.88,129.88,11429
11-Jul-24,125.65,126.62,125.65,126.62,3164
10-Jul-24,125.65,125.65,125.65,125.65,236096
09-Jul-24,124.14,124.14,124.14,124.14,926084
08-Jul-24,125.80,125.80,125.64,125.67,413658
05-Jul-24,125.28,125.28,124.32,124.32,750
03-Jul-24,124.67,124.67,124.67,124.67,8851
02-Jul-24,127.14,127.66,125.58,127.66,7703
01-Jul-24,125.40,125.53,125.40,125.53,9907
28-Jun-24,127.08,127.08,124.68,125.28,55454
27-Jun-24,124.26,124.26,122.62,122.62,11075
26-Jun-24,127.14,127.14,124.28,124.28,6365
25-Jun-24,125.52,125.52,125.52,125.52,3765
21-Jun-24,123.53,125.19,123.53,123.61,903836
20-Jun-24,127.53,127.53,125.65,126.49,175669
18-Jun-24,127.79,127.79,127.79,127.79,127
17-Jun-24,123.36,125.88,123.24,125.64,7028
13-Jun-24,123.89,124.43,123.89,124.43,2235
12-Jun-24,125.50,125.83,125.04,125.04,1515339
11-Jun-24,122.02,122.02,122.02,122.02,1220
10-Jun-24,122.64,123.13,122.64,123.13,356700
07-Jun-24,119.28,119.28,119.28,119.28,1192
06-Jun-24,119.91,119.91,117.26,117.26,2971
05-Jun-24,120.60,120.60,120.60,120.60,15678
04-Jun-24,119.36,119.36,118.36,118.36,272036
03-Jun-24,121.60,122.16,120.55,120.84,255870
31-May-24,124.80,124.80,122.75,122.75,14854
29-May-24,124.93,124.93,124.66,124.66,1247
28-May-24,125.45,125.45,124.02,124.02,378396
27-May-24,127.18,127.18,123.26,123.26,250
24-May-24,127.20,127.20,127.20,127.20,1272
21-May-24,121.56,121.56,121.56,121.56,121
20-May-24,121.80,121.92,121.80,121.80,24483
17-May-24,119.16,119.79,119.16,119.79,279322
16-May-24,123.12,123.12,123.12,123.12,246
15-May-24,122.88,123.24,122.88,123.24,984
14-May-24,121.20,121.20,121.20,121.20,24240
13-May-24,120.95,121.26,120.21,121.26,16966
10-May-24,123.00,123.00,122.04,122.04,2699
09-May-24,121.88,122.25,121.88,122.25,855
08-May-24,120.24,120.24,120.24,120.24,355188
07-May-24,118.16,118.68,118.16,118.68,20411
03-May-24,116.32,116.32,116.32,116.32,116
02-May-24,113.90,115.00,113.90,115.00,499110
30-Apr-24,118.91,118.91,117.00,117.61,1173077
29-Apr-24,118.80,119.28,117.72,118.91,72739
26-Apr-24,118.68,118.68,118.68,118.68,1898
25-Apr-24,116.38,116.38,116.38,116.38,1862
24-Apr-24,118.80,118.80,118.80,118.80,3564
23-Apr-24,114.56,114.56,114.56,114.56,559281
17-Apr-24,116.83,116.83,115.92,115.92,31697
15-Apr-24,116.80,116.80,116.80,116.80,4788
09-Apr-24,112.80,112.80,112.80,112.80,225
08-Apr-24,118.56,118.56,116.88,116.88,429032
02-Apr-24,111.43,111.43,111.43,111.43,111
28-Mar-24,112.09,112.09,112.09,112.09,112
26-Mar-24,111.50,111.76,111.50,111.76,11170
22-Mar-24,112.92,112.92,112.92,112.92,1242
19-Mar-24,108.00,108.00,108.00,108.00,216
18-Mar-24,108.00,108.00,108.00,108.00,432
15-Mar-24,106.75,106.75,106.75,106.75,213
14-Mar-24,106.70,106.70,106.60,106.60,3932514
11-Mar-24,105.75,105.75,103.18,104.06,52036
07-Mar-24,104.85,106.01,104.85,106.00,678810
06-Mar-24,104.76,104.85,104.76,104.85,5342
05-Mar-24,103.30,103.30,102.63,102.63,21583
04-Mar-24,104.00,104.00,104.00,104.00,104
29-Feb-24,102.76,102.76,102.76,102.76,102
28-Feb-24,101.30,101.70,101.30,101.70,28282
26-Feb-24,102.20,102.30,102.20,102.30,511
22-Feb-24,100.18,100.90,100.10,100.50,23091
19-Feb-24,99.30,99.30,99.30,99.30,198
16-Feb-24,98.50,99.70,98.50,99.70,1388
15-Feb-24,97.10,97.10,97.10,97.10,4855
09-Feb-24,98.50,98.50,98.50,98.50,98
07-Feb-24,97.50,97.50,97.50,97.50,292
06-Feb-24,95.60,95.60,95.60,95.60,2485
05-Feb-24,96.10,96.10,95.60,95.60,191
02-Feb-24,96.03,96.16,96.03,96.03,3746
01-Feb-24,91.71,92.25,91.71,92.25,143894
31-Jan-24,87.48,87.48,87.48,87.48,87
25-Jan-24,86.04,86.04,86.04,86.04,86
24-Jan-24,85.45,85.45,85.45,85.45,432718
17-Jan-24,83.44,83.44,83.44,83.44,1919
10-Jan-24,84.08,84.08,84.08,84.08,4288
08-Jan-24,81.61,81.61,81.61,81.61,363082
03-Jan-24,82.72,82.88,81.76,82.08,51810
26-Dec-23,82.64,82.64,82.64,82.64,165
21-Dec-23,81.84,81.85,81.79,81.79,8002934
18-Dec-23,83.52,84.00,82.64,82.80,100163
15-Dec-23,83.77,83.77,83.77,83.77,343959
05-Dec-23,80.24,80.24,79.12,79.46,23891
04-Dec-23,79.08,80.33,79.08,80.33,218393
01-Dec-23,80.70,80.70,80.70,80.70,10894
29-Nov-23,78.97,78.97,78.97,78.97,350468
27-Nov-23,77.61,80.18,77.61,80.18,693780
22-Nov-23,79.19,79.19,79.19,79.19,79
21-Nov-23,79.19,79.19,79.19,79.19,230126
20-Nov-23,78.64,78.81,78.17,78.34,44728
17-Nov-23,79.04,79.78,79.04,79.47,238
16-Nov-23,79.04,79.04,79.04,79.04,79
14-Nov-23,77.68,79.04,77.68,79.04,234
13-Nov-23,77.60,78.08,76.95,77.68,31521
08-Nov-23,65.34,75.64,65.34,75.64,140
30-Oct-23,70.35,71.36,70.35,71.36,572020
26-Oct-23,70.10,70.10,70.10,70.10,70
25-Oct-23,70.96,70.96,70.10,70.10,141
24-Oct-23,70.96,70.96,70.96,70.96,465852
23-Oct-23,70.05,70.05,70.05,70.05,46162
20-Oct-23,69.65,69.65,69.65,69.65,8288
17-Oct-23,75.92,75.92,75.92,75.92,758061
13-Oct-23,75.60,75.60,75.60,75.60,17085
11-Oct-23,76.16,76.16,76.16,76.16,304
09-Oct-23,77.63,77.63,77.63,77.63,21348
06-Oct-23,76.72,76.72,76.72,76.72,153
05-Oct-23,75.41,75.41,75.41,75.41,1042920
04-Oct-23,76.80,76.80,76.80,76.80,76
03-Oct-23,76.77,76.77,76.77,76.77,6755
28-Sep-23,77.94,77.94,77.94,77.94,676675
27-Sep-23,76.45,77.22,76.45,77.22,34205
26-Sep-23,75.39,75.39,75.39,75.39,75
20-Sep-23,75.49,75.49,75.49,75.49,75
19-Sep-23,74.75,74.75,74.75,74.75,74
18-Sep-23,75.28,76.44,75.28,76.44,31791
15-Sep-23,75.28,75.28,75.12,75.28,9027
14-Sep-23,77.68,77.68,77.68,77.68,77
13-Sep-23,80.60,80.60,77.68,77.68,549

*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: E1TN34