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: E1VE34

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
26/01/20241,09%5,00464,00459,00459,00464,009232
19/01/20241,55%7,00459,00459,00459,00459,001K1
18/01/2024-0,25%-1,15452,00452,00452,00452,009041
11/01/20240,00%0,00453,15453,15453,15453,152K1
04/01/20241,92%8,53453,15458,00453,15458,004K4
02/01/2024-0,18%-0,82444,62445,42444,62445,422K2
14/12/2023-10,35%-51,40445,44446,39444,48447,8422K44
11/10/202318,06%76,00496,84497,12496,80497,1275K19
28/07/2023-1,53%-6,54420,84420,84420,84420,844201
19/07/2023-0,11%-0,46427,38427,38427,38427,38591K1
18/07/2023-1,20%-5,18427,84427,84427,84427,842K1
17/07/20231,96%8,32433,02433,02433,02433,022K1
14/07/20230,26%1,12424,70424,70424,70424,703K1
13/07/2023-0,66%-2,80423,58422,31422,31423,582K2
12/07/2023-0,54%-2,33426,38425,27425,27426,383K2
11/07/20232,15%9,03428,71428,71428,71428,712K1
10/07/2023-2,42%-10,40419,68419,68419,68419,683K1
07/07/20232,62%10,96430,08430,08430,08430,085K1
06/07/20232,40%9,81419,12420,45419,12420,454K5
05/07/2023-1,16%-4,81409,31409,31409,31409,316K1
30/06/20230,71%2,92414,12412,19412,19414,144K9
29/06/20232,85%11,40411,20411,20411,20411,202K1
28/06/2023-0,43%-1,74399,80401,39399,80401,392K2
27/06/2023-1,10%-4,45401,54401,54401,54401,542K1
26/06/2023-1,86%-7,71405,99405,01405,01405,998112
23/06/2023-1,62%-6,81413,70419,24413,70419,242K2
22/06/2023-0,28%-1,18420,51420,51420,51420,513K1
21/06/2023-0,48%-2,03421,69421,40421,40421,692K2
20/06/2023-0,33%-1,42423,72423,81422,10423,811K3
19/06/20230,00%0,00425,14425,14425,14425,144251
16/06/20233,34%13,74425,14425,14425,14425,141K1
15/06/2023-1,12%-4,64411,40411,40411,40411,402K1
14/06/2023-0,71%-2,98416,04414,12414,12416,042K2
13/06/20231,87%7,70419,02419,02419,02419,023K1
12/06/2023-2,21%-9,30411,32411,32411,32411,328221
09/06/2023-1,75%-7,50420,62420,62420,62420,624K1
07/06/2023-0,02%-0,07428,12428,12428,12428,123K1
06/06/20231,42%6,01428,19428,19428,19428,192K1
05/06/2023-1,13%-4,81422,18422,18422,18422,185K1
02/06/20230,13%0,55426,99425,48425,48426,993K2
01/06/2023-0,39%-1,68426,44426,44426,44426,444K1
31/05/2023-3,08%-13,61428,12428,56428,12428,562K2
30/05/20230,33%1,46441,73440,97440,97441,7311K10
26/05/2023-2,46%-11,10440,27440,27440,27440,274K1
25/05/20230,20%0,88451,37451,37451,37451,375K1
24/05/2023-0,39%-1,75450,49448,65448,65450,498992
23/05/20231,07%4,80452,24452,24452,24452,244521
22/05/2023-4,90%-23,03447,44447,44447,44447,449K1
19/05/20230,50%2,35470,47470,47470,47470,4711K1
18/05/20233,76%16,98468,12468,12468,12468,1259K1
17/05/2023-3,43%-16,01451,14451,14451,14451,144511
16/05/2023-0,06%-0,29467,15468,35467,15468,353K2
15/05/2023-1,82%-8,66467,44464,00464,00467,442K2
12/05/2023-0,73%-3,51476,10476,10476,10476,102K1
11/05/20230,32%1,53479,61477,60477,60479,619572
10/05/20230,29%1,39478,08476,88476,64478,082K3
09/05/2023-0,29%-1,40476,69477,84476,69477,842K2
08/05/20232,15%10,05478,09478,09478,09478,095K1
05/05/20230,92%4,26468,04468,04468,04468,04102K1
04/05/2023-1,31%-6,14463,78463,78463,78463,789271
03/05/2023-2,17%-10,42469,92469,92469,92469,924K1
02/05/20232,40%11,28480,34480,00480,00480,342K2
28/04/20230,69%3,22469,06469,06469,06469,069381
27/04/2023-0,39%-1,81465,84464,43464,43465,844K2
26/04/20230,00%0,00467,65467,18467,18467,651K3
25/04/20230,49%2,27467,65467,65467,65467,659351
24/04/2023-1,76%-8,33465,38465,38465,38465,3863K1
20/04/20230,55%2,57473,71472,47472,47473,712K2
19/04/20233,02%13,83471,14471,14471,14471,146K1
18/04/20233,31%14,65457,31457,31457,31457,313K1
17/04/20230,79%3,46442,66442,66442,66442,668851
14/04/2023-1,69%-7,54439,20439,20439,20439,202K1
13/04/2023-0,92%-4,16446,74446,74446,74446,741K1
12/04/2023-1,39%-6,34450,90448,65448,65450,902K4
11/04/2023-1,41%-6,54457,24457,24457,24457,2457K20
10/04/20231,51%6,92463,78463,78463,78463,783K1
06/04/2023-0,85%-3,90456,86456,86456,86456,869131
05/04/20230,87%3,98460,76459,45459,45460,761K2
04/04/2023-0,78%-3,57456,78456,78456,78456,784561
03/04/20231,79%8,08460,35460,35460,35460,3531K1
31/03/2023-0,82%-3,72452,27452,27452,27452,279041
30/03/2023-1,51%-7,01455,99455,99455,99455,993K1
29/03/20231,27%5,80463,00463,00463,00463,004631
28/03/2023-0,10%-0,46457,20455,40455,40457,209122
27/03/20231,20%5,41457,66459,00457,66459,009162
24/03/20231,31%5,85452,25452,25452,25452,255K1
23/03/2023-2,08%-9,46446,40447,75446,40447,756K14
22/03/2023-0,67%-3,06455,86455,86455,86455,861K1
20/03/20233,92%17,32458,92458,92458,92458,921K1
17/03/2023-5,82%-27,30441,60441,60441,60441,604411
16/03/20235,25%23,40468,90468,90468,90468,9053K1
15/03/2023-6,60%-31,50445,50440,07440,07445,504K4
14/03/20233,11%14,38477,00477,00477,00477,004771
13/03/2023-0,43%-2,02462,62452,00452,00463,0858K20
10/03/2023-3,98%-19,25464,64469,40463,68469,4011K5
09/03/2023-0,94%-4,61483,89483,89483,89483,895K1
08/03/2023-1,29%-6,40488,50489,00488,50489,001K3
07/03/20230,18%0,90494,90494,90494,90494,9026K4
06/03/2023-0,30%-1,50494,00492,30492,30494,0025K2
03/03/2023-0,04%-0,22495,50498,50495,50498,5027K5
02/03/2023-3,09%-15,78495,72501,00495,72501,0026K2
01/03/20232,61%13,00511,50507,40507,40511,5027K4
28/02/20230,30%1,50498,50501,00498,50501,0021K3
27/02/2023-0,27%-1,33497,00498,00497,00498,0045K2
24/02/20231,09%5,39498,33492,45492,45498,8222K6
23/02/2023-0,42%-2,06492,94491,39491,39492,94384K21
22/02/2023-1,00%-5,00495,00495,00495,00495,0020K1
17/02/20230,50%2,49500,00500,00500,00500,005K1
15/02/2023-0,10%-0,49497,51497,51497,51497,515K1
13/02/20230,68%3,35498,00498,00498,00498,00258K3
10/02/202332,29%120,75494,65494,65494,65494,654941
24/10/20222,80%10,20373,90373,90373,90373,903K1
14/09/20224,22%14,72363,70363,70363,70363,703K1
12/08/20223,25%10,98348,98338,00338,00349,004K6
29/07/2022-9,38%-35,00338,00338,00338,00338,003381
01/07/2022-0,08%-0,30373,00373,00373,00373,003731
28/06/20223,12%11,30373,30373,30373,30373,307461
09/05/20221,69%6,00362,00362,00362,00362,001K1
05/05/20225,29%17,90356,00356,00356,00356,003561
12/04/2022-3,40%-11,90338,10338,10338,10338,106762
08/04/2022-2,28%-8,15350,00353,61350,00353,612K2
17/03/20222,66%9,27358,15358,50358,15358,69359K4
07/03/2022-9,73%-37,62348,88348,88348,88348,885K1
15/02/2022-0,20%-0,77386,50386,50386,50386,502K1
14/02/20221,91%7,27387,27387,27387,27387,273871
07/02/20224,38%15,93380,00380,00380,00380,007601
30/11/2021-2,66%-9,93364,07359,50359,50364,8235K11
09/11/2021-1,84%-7,00374,00372,50372,50374,009K5
03/11/2021-2,56%-10,00381,00381,00381,00381,002K1
27/10/2021-0,66%-2,60391,00399,50391,00399,504K2
25/10/202117,71%59,23393,60393,60393,60393,602K1
20/09/2021-2,66%-9,13334,37334,37334,37334,375K1
10/08/20218,63%27,30343,50343,00343,00343,508K4
30/06/2021--316,20316,20316,20316,2063K1


*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. (v4.1.6)
www.ibovx.com.br


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