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: E1TN34

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
21/06/2024-2,28%-2,88123,61123,53123,53125,19904K4
20/06/2024-1,02%-1,30126,49127,53125,65127,53176K4
18/06/20241,71%2,15127,79127,79127,79127,791271
17/06/20240,97%1,21125,64123,36123,24125,887K5
13/06/2024-0,49%-0,61124,43123,89123,89124,432K2
12/06/20242,48%3,02125,04125,50125,04125,832M64
11/06/2024-0,90%-1,11122,02122,02122,02122,021K1
10/06/20243,23%3,85123,13122,64122,64123,13357K2
07/06/20241,72%2,02119,28119,28119,28119,281K2
06/06/2024-2,77%-3,34117,26119,91117,26119,913K2
05/06/20241,89%2,24120,60120,60120,60120,6016K1
04/06/2024-2,05%-2,48118,36119,36118,36119,36272K8
03/06/2024-1,56%-1,91120,84121,60120,55122,16256K12
31/05/2024-1,53%-1,91122,75124,80122,75124,8015K2
29/05/20240,52%0,64124,66124,93124,66124,931K2
28/05/20240,62%0,76124,02125,45124,02125,45378K8
27/05/2024-3,10%-3,94123,26127,18123,26127,182502
24/05/20244,64%5,64127,20127,20127,20127,201K1
21/05/2024-0,20%-0,24121,56121,56121,56121,561211
20/05/20241,68%2,01121,80121,80121,80121,9224K5
17/05/2024-2,70%-3,33119,79119,16119,16119,79279K7
16/05/2024-0,10%-0,12123,12123,12123,12123,122461
15/05/20241,68%2,04123,24122,88122,88123,249842
14/05/2024-0,05%-0,06121,20121,20121,20121,2024K1
13/05/2024-0,64%-0,78121,26120,95120,21121,2617K4
10/05/2024-0,17%-0,21122,04123,00122,04123,003K3
09/05/20241,67%2,01122,25121,88121,88122,258552
08/05/20241,31%1,56120,24120,24120,24120,24355K1
07/05/20242,03%2,36118,68118,16118,16118,6820K2
03/05/20241,15%1,32116,32116,32116,32116,321161
02/05/2024-2,22%-2,61115,00113,90113,90115,00499K3
30/04/2024-1,09%-1,30117,61118,91117,00118,911M4
29/04/20240,19%0,23118,91118,80117,72119,2873K328
26/04/20241,98%2,30118,68118,68118,68118,682K1
25/04/2024-2,04%-2,42116,38116,38116,38116,382K1
24/04/20243,70%4,24118,80118,80118,80118,804K1
23/04/2024-1,17%-1,36114,56114,56114,56114,56559K1
17/04/2024-0,75%-0,88115,92116,83115,92116,8332K6
15/04/20243,55%4,00116,80116,80116,80116,805K2
09/04/2024-3,49%-4,08112,80112,80112,80112,802251
08/04/20244,89%5,45116,88118,56116,88118,56429K29
02/04/2024-0,59%-0,66111,43111,43111,43111,431111
28/03/20240,30%0,33112,09112,09112,09112,091121
26/03/2024-1,03%-1,16111,76111,50111,50111,7611K2
22/03/20244,56%4,92112,92112,92112,92112,921K2
19/03/20240,00%0,00108,00108,00108,00108,002161
18/03/20241,17%1,25108,00108,00108,00108,004321
15/03/20240,14%0,15106,75106,75106,75106,752131
14/03/20242,44%2,54106,60106,70106,60106,704M4
11/03/2024-1,83%-1,94104,06105,75103,18105,7552K7
07/03/20241,10%1,15106,00104,85104,85106,01679K5
06/03/20242,16%2,22104,85104,76104,76104,855K2
05/03/2024-1,32%-1,37102,63103,30102,63103,3022K4
04/03/20241,21%1,24104,00104,00104,00104,001041
29/02/20241,04%1,06102,76102,76102,76102,761021
28/02/2024-0,59%-0,60101,70101,30101,30101,7028K3
26/02/20241,79%1,80102,30102,20102,20102,305112
22/02/20241,21%1,20100,50100,18100,10100,9023K101
19/02/2024-0,40%-0,4099,3099,3099,3099,301981
16/02/20242,68%2,6099,7098,5098,5099,701K2
15/02/2024-1,42%-1,4097,1097,1097,1097,105K1
09/02/20241,03%1,0098,5098,5098,5098,50981
07/02/20241,99%1,9097,5097,5097,5097,502921
06/02/20240,00%0,0095,6095,6095,6095,602K2
05/02/2024-0,45%-0,4395,6096,1095,6096,101912
02/02/20244,10%3,7896,0396,0396,0396,164K3
01/02/20245,45%4,7792,2591,7191,7192,25144K4
31/01/20241,67%1,4487,4887,4887,4887,48871
25/01/20240,69%0,5986,0486,0486,0486,04861
24/01/20242,41%2,0185,4585,4585,4585,45433K2
17/01/2024-0,76%-0,6483,4483,4483,4483,442K1
10/01/20243,03%2,4784,0884,0884,0884,084K2
08/01/2024-0,57%-0,4781,6181,6181,6181,61363K1
03/01/2024-0,68%-0,5682,0882,7281,7682,8852K23
26/12/20231,04%0,8582,6482,6482,6482,641651
21/12/2023-1,22%-1,0181,7981,8481,7981,858M5
18/12/2023-1,16%-0,9782,8083,5282,6484,00100K1.079
15/12/20235,42%4,3183,7783,7783,7783,77344K1
05/12/2023-1,08%-0,8779,4680,2479,1280,2424K97
04/12/2023-0,46%-0,3780,3379,0879,0880,33218K3
01/12/20232,19%1,7380,7080,7080,7080,7011K1
29/11/2023-1,51%-1,2178,9778,9778,9778,97350K1
27/11/20231,25%0,9980,1877,6177,6180,18694K11
22/11/20230,00%0,0079,1979,1979,1979,19791
21/11/20231,09%0,8579,1979,1979,1979,19230K1
20/11/2023-1,42%-1,1378,3478,6478,1778,8145K570
17/11/20230,54%0,4379,4779,0479,0479,782383
16/11/20230,00%0,0079,0479,0479,0479,04791
14/11/20231,75%1,3679,0477,6877,6879,042342
13/11/20232,70%2,0477,6877,6076,9578,0832K401
08/11/20236,00%4,2875,6465,3465,3475,641402
30/10/20231,80%1,2671,3670,3570,3571,36572K3
26/10/20230,00%0,0070,1070,1070,1070,10701
25/10/2023-1,21%-0,8670,1070,9670,1070,961412
24/10/20231,30%0,9170,9670,9670,9670,96466K1
23/10/20230,57%0,4070,0570,0570,0570,0546K1
20/10/2023-8,26%-6,2769,6569,6569,6569,658K1
17/10/20230,42%0,3275,9275,9275,9275,92758K1
13/10/2023-0,74%-0,5675,6075,6075,6075,6017K1
11/10/2023-1,89%-1,4776,1676,1676,1676,163041
09/10/20231,19%0,9177,6377,6377,6377,6321K1
06/10/20231,74%1,3176,7276,7276,7276,721531
05/10/2023-1,81%-1,3975,4175,4175,4175,411M1
04/10/20230,04%0,0376,8076,8076,8076,80761
03/10/2023-1,50%-1,1776,7776,7776,7776,777K1
28/09/20230,93%0,7277,9477,9477,9477,94677K1
27/09/20232,43%1,8377,2276,4576,4577,2234K4
26/09/2023-0,13%-0,1075,3975,3975,3975,39751
20/09/20230,99%0,7475,4975,4975,4975,49751
19/09/2023-2,21%-1,6974,7574,7574,7574,75741
18/09/20231,54%1,1676,4475,2875,2876,4432K5
15/09/2023-3,09%-2,4075,2875,2875,1275,289K3
14/09/20230,00%0,0077,6877,6877,6877,68771
13/09/2023-3,62%-2,9277,6880,6077,6880,605492
12/09/2023-3,81%-3,1980,6080,6080,6080,60353K1
11/09/20230,00%0,0083,7983,7983,7983,79831
08/09/20232,57%2,1083,7983,7983,7983,79831
06/09/20230,54%0,4481,6981,6981,6981,694M1
05/09/20230,12%0,1081,2581,2581,2581,25811
04/09/20235,71%4,3881,1581,4281,1581,423252
22/08/20230,01%0,0176,7776,7076,7076,7721K2
21/08/2023-0,71%-0,5576,7676,4275,8176,7840K63
18/08/20230,00%0,0077,3177,3177,3177,312311
16/08/2023-0,37%-0,2977,3177,3777,3177,3724K3
15/08/20230,35%0,2777,6077,5677,5677,608532
14/08/20232,76%2,0877,3377,3377,3377,33425K1
10/08/2023-2,69%-2,0875,2575,2575,2575,25751
07/08/20230,90%0,6977,3377,3377,3377,33243K2
03/08/20231,38%1,0476,6476,6476,6476,64761
02/08/20230,84%0,6375,6075,6075,6075,60751
01/08/20239,30%6,3874,9772,2472,2475,1352K504
27/07/2023-1,76%-1,2368,5968,5968,5968,591M1
25/07/2023-2,69%-1,9369,8269,8669,3170,0945K611
19/07/2023--71,7571,7571,7571,75711


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.8)
www.ibovx.com.br


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