Cotação atual, histórico e gráfico do papel: E1VR34

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 E1VR34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	2,17%	2,76	129,90	130,13	129,90	130,52	20K	12
07/03/2024	3,27%	4,02	127,14	127,14	127,14	127,14	10K	1
04/03/2024	0,98%	1,20	123,12	123,12	123,12	123,12	615	1
25/01/2024	-3,92%	-4,98	121,92	121,92	121,92	121,92	121	1
21/12/2023	-0,05%	-0,06	126,90	126,90	126,90	126,90	507	1
20/12/2023	-1,05%	-1,35	126,96	126,96	126,96	126,96	126	1
15/12/2023	0,33%	0,42	128,31	128,31	128,31	128,31	1K	1
07/12/2023	5,69%	6,89	127,89	127,89	127,89	127,89	5K	3
20/11/2023	2,37%	2,80	121,00	121,00	121,00	121,00	121	1
13/11/2023	-7,13%	-9,07	118,20	119,03	118,20	119,03	237	2
17/10/2023	-4,67%	-6,23	127,27	127,27	127,27	127,27	127	1

11/09/2023	-0,78%	-1,05	133,50	133,51	133,50	133,51	1K	2
08/09/2023	-19,65%	-32,90	134,55	134,60	134,55	134,60	2K	3
10/01/2023	-4,55%	-7,99	167,45	167,45	167,45	167,45	334	1
04/01/2023	3,39%	5,75	175,44	175,44	175,44	175,44	877	1
02/01/2023	8,08%	12,68	169,69	169,69	169,69	169,69	848	1
23/11/2022	-0,94%	-1,49	157,01	157,01	157,01	157,01	471	1
25/10/2022	-7,60%	-13,04	158,50	158,50	158,50	158,50	317	1
06/05/2022	-9,35%	-17,69	171,54	171,54	171,54	171,54	172K	4
20/12/2021	-2,76%	-5,37	189,23	189,23	189,23	189,23	189K	5
16/12/2021	15,50%	26,12	194,60	194,30	194,30	194,60	40K	2
23/09/2021	-5,17%	-9,19	168,48	168,48	168,48	168,48	1K	1
27/08/2021	-1,59%	-2,87	177,67	177,67	177,67	177,67	71K	1
25/08/2021	0,44%	0,79	180,54	180,54	180,54	180,54	1K	1
24/08/2021	-0,54%	-0,97	179,75	182,39	179,75	182,39	1K	3
16/08/2021	1,40%	2,49	180,72	180,72	180,72	180,72	87K	1
13/08/2021	1,11%	1,95	178,23	177,85	177,85	178,23	711	2
11/08/2021	1,16%	2,02	176,28	175,91	175,91	176,28	85K	2
10/08/2021	0,89%	1,54	174,26	174,26	174,26	174,26	174	1
03/08/2021	2,81%	4,72	172,72	173,90	172,30	173,90	633K	15
23/07/2021	10,89%	16,50	168,00	168,00	168,00	168,00	218K	3
30/06/2021	2,78%	4,10	151,50	151,50	151,50	151,50	76K	1
23/02/2021	0,96%	1,40	147,40	147,40	147,40	147,40	147	1
08/02/2021	0,41%	0,59	146,00	146,00	146,00	146,00	1K	1
04/02/2021	0,00%	0,00	145,41	145,41	145,41	145,41	145	1
11/01/2021	0,17%	0,25	145,41	145,41	145,41	145,41	73K	1
06/01/2021	1,33%	1,91	145,16	144,98	144,28	145,16	73K	3
11/12/2020	2,44%	3,41	143,25	143,25	143,25	143,25	143	1
10/12/2020	-0,65%	-0,92	139,84	139,84	139,84	139,84	139	1
04/12/2020	-4,89%	-7,24	140,76	140,76	140,76	140,76	56K	1
23/11/2020	2,88%	4,15	148,00	148,00	148,00	148,00	2K	1
19/11/2020	-4,74%	-7,15	143,85	144,49	143,85	144,49	2K	3
12/11/2020	-2,62%	-4,06	151,00	151,00	151,00	151,00	755	1
11/11/2020	-1,23%	-1,93	155,06	155,06	155,06	155,06	775	1
09/11/2020	0,97%	1,51	156,99	155,73	155,73	156,99	281K	5
21/10/2020	1,43%	2,19	155,48	155,48	155,48	155,48	78K	2
04/08/2020	-4,88%	-7,86	153,29	169,23	153,29	169,23	212K	6
26/06/2020	2,32%	3,65	161,15	161,15	161,15	161,15	81K	1
08/06/2020	0,33%	0,52	157,50	157,50	157,50	157,50	662K	12
05/06/2020	-0,33%	-0,52	156,98	156,98	156,98	156,98	16K	1
04/06/2020	-2,14%	-3,44	157,50	157,50	157,50	157,50	16K	1
03/06/2020	-1,87%	-3,06	160,94	160,94	160,94	160,94	16K	1
02/06/2020	-3,36%	-5,70	164,00	164,00	164,00	164,00	16K	1
01/06/2020	3,13%	5,15	169,70	169,70	169,70	169,70	17K	1
29/05/2020	-0,72%	-1,19	164,55	167,20	164,55	167,20	149K	2
28/05/2020	2,31%	3,74	165,74	165,74	165,74	165,74	331K	1
26/05/2020	-3,68%	-6,19	162,00	162,00	162,00	162,00	778K	11
22/05/2020	2,31%	3,79	168,19	168,19	168,19	168,19	17K	1
21/05/2020	-2,64%	-4,46	164,40	164,40	164,40	164,40	16K	1
20/05/2020	0,54%	0,90	168,86	168,86	168,86	168,86	17K	1
19/05/2020	-1,07%	-1,82	167,96	167,96	167,96	167,96	17K	2
18/05/2020	5,21%	8,41	169,78	169,78	169,78	169,78	17K	1
15/05/2020	-2,63%	-4,36	161,37	161,37	161,37	161,37	16K	1
14/05/2020	-1,15%	-1,92	165,73	165,73	165,73	165,73	17K	1
13/05/2020	-1,30%	-2,20	167,65	167,65	167,65	167,65	671K	1
12/05/2020	3,72%	6,09	169,85	161,90	161,90	169,85	896K	3
11/05/2020	22,17%	29,72	163,76	163,76	163,76	163,76	328K	1
01/04/2020	-10,45%	-15,64	134,04	134,41	134,04	134,41	605K	8
30/03/2020	1,82%	2,67	149,68	149,68	149,68	149,68	15K	1
27/03/2020	1,89%	2,72	147,01	147,01	147,01	147,01	15K	1
26/03/2020	8,98%	11,89	144,29	143,40	143,40	144,29	624K	10
25/03/2020	3,39%	4,34	132,40	132,40	132,40	132,40	66K	8
24/03/2020	12,49%	14,22	128,06	127,00	127,00	128,06	64K	3
23/03/2020	-7,68%	-9,47	113,84	113,84	113,84	113,84	11K	1
20/03/2020	-12,48%	-17,59	123,31	123,31	123,31	123,31	12K	1
19/03/2020	-3,39%	-4,95	140,90	140,90	140,90	140,90	14K	1
18/03/2020	5,07%	7,04	145,85	145,85	145,85	145,85	365K	1
17/03/2020	5,55%	7,30	138,81	138,81	138,81	138,81	389K	1
16/03/2020	-3,71%	-5,06	131,51	131,51	131,51	131,51	13K	1
13/03/2020	0,79%	1,07	136,57	136,57	136,57	136,57	14K	1
12/03/2020	-8,63%	-12,80	135,50	135,50	135,50	135,50	14K	1
11/03/2020	-1,51%	-2,28	148,30	148,30	148,30	148,30	15K	1
10/03/2020	-4,74%	-7,49	150,58	150,58	150,58	150,58	557K	1
06/03/2020	-5,18%	-8,63	158,07	158,07	158,07	158,07	16K	1
05/03/2020	0,74%	1,23	166,70	166,70	166,70	166,70	17K	1
04/03/2020	6,89%	10,67	165,47	165,47	165,47	165,47	17K	1
03/03/2020	1,51%	2,30	154,80	154,80	154,80	154,80	15K	1
02/03/2020	5,10%	7,40	152,50	152,50	152,50	152,50	15K	2
28/02/2020	-6,28%	-9,72	145,10	145,10	145,10	145,10	15K	1
27/02/2020	-0,69%	-1,07	154,82	154,08	154,08	154,82	93K	2
26/02/2020	-3,87%	-6,27	155,89	155,89	155,89	155,89	16K	1
21/02/2020	0,07%	0,12	162,16	162,16	162,16	162,16	16K	1
20/02/2020	0,14%	0,23	162,04	162,04	162,04	162,04	16K	1
19/02/2020	-0,57%	-0,93	161,81	161,81	161,81	161,81	16K	1
18/02/2020	4,19%	6,54	162,74	161,09	161,09	164,72	195K	7
14/02/2020	0,35%	0,55	156,20	156,20	156,20	156,20	16K	1
13/02/2020	0,78%	1,21	155,65	155,65	155,65	155,65	16K	1
12/02/2020	0,61%	0,94	154,44	154,44	154,44	154,44	15K	1
11/02/2020	-0,42%	-0,65	153,50	153,50	153,50	153,50	15K	1
10/02/2020	-	-	154,15	154,15	154,15	154,15	3M	2

Date,Open,High,Low,Close,Volume
11-Apr-24,130.13,130.52,129.90,129.90,20152
07-Mar-24,127.14,127.14,127.14,127.14,9789
04-Mar-24,123.12,123.12,123.12,123.12,615
25-Jan-24,121.92,121.92,121.92,121.92,121
21-Dec-23,126.90,126.90,126.90,126.90,507
20-Dec-23,126.96,126.96,126.96,126.96,126
15-Dec-23,128.31,128.31,128.31,128.31,1283
07-Dec-23,127.89,127.89,127.89,127.89,4604
20-Nov-23,121.00,121.00,121.00,121.00,121
13-Nov-23,119.03,119.03,118.20,118.20,237
17-Oct-23,127.27,127.27,127.27,127.27,127
11-Sep-23,133.51,133.51,133.50,133.50,1468
08-Sep-23,134.60,134.60,134.55,134.55,1614
10-Jan-23,167.45,167.45,167.45,167.45,334
04-Jan-23,175.44,175.44,175.44,175.44,877
02-Jan-23,169.69,169.69,169.69,169.69,848
23-Nov-22,157.01,157.01,157.01,157.01,471
25-Oct-22,158.50,158.50,158.50,158.50,317
06-May-22,171.54,171.54,171.54,171.54,171540
20-Dec-21,189.23,189.23,189.23,189.23,189230
16-Dec-21,194.30,194.60,194.30,194.60,39891
23-Sep-21,168.48,168.48,168.48,168.48,1010
27-Aug-21,177.67,177.67,177.67,177.67,71068
25-Aug-21,180.54,180.54,180.54,180.54,1083
24-Aug-21,182.39,182.39,179.75,179.75,1086
16-Aug-21,180.72,180.72,180.72,180.72,86745
13-Aug-21,177.85,178.23,177.85,178.23,711
11-Aug-21,175.91,176.28,175.91,176.28,84965
10-Aug-21,174.26,174.26,174.26,174.26,174
03-Aug-21,173.90,173.90,172.30,172.72,633371
23-Jul-21,168.00,168.00,168.00,168.00,218400
30-Jun-21,151.50,151.50,151.50,151.50,75750
23-Feb-21,147.40,147.40,147.40,147.40,147
08-Feb-21,146.00,146.00,146.00,146.00,1460
04-Feb-21,145.41,145.41,145.41,145.41,145
11-Jan-21,145.41,145.41,145.41,145.41,72705
06-Jan-21,144.98,145.16,144.28,145.16,73158
11-Dec-20,143.25,143.25,143.25,143.25,143
10-Dec-20,139.84,139.84,139.84,139.84,139
04-Dec-20,140.76,140.76,140.76,140.76,56304
23-Nov-20,148.00,148.00,148.00,148.00,2220
19-Nov-20,144.49,144.49,143.85,143.85,1586
12-Nov-20,151.00,151.00,151.00,151.00,755
11-Nov-20,155.06,155.06,155.06,155.06,775
09-Nov-20,155.73,156.99,155.73,156.99,280693
21-Oct-20,155.48,155.48,155.48,155.48,77740
04-Aug-20,169.23,169.23,153.29,153.29,212151
26-Jun-20,161.15,161.15,161.15,161.15,80575
08-Jun-20,157.50,157.50,157.50,157.50,661500
05-Jun-20,156.98,156.98,156.98,156.98,15698
04-Jun-20,157.50,157.50,157.50,157.50,15750
03-Jun-20,160.94,160.94,160.94,160.94,16094
02-Jun-20,164.00,164.00,164.00,164.00,16400
01-Jun-20,169.70,169.70,169.70,169.70,16970
29-May-20,167.20,167.20,164.55,164.55,149420
28-May-20,165.74,165.74,165.74,165.74,331480
26-May-20,162.00,162.00,162.00,162.00,777600
22-May-20,168.19,168.19,168.19,168.19,16819
21-May-20,164.40,164.40,164.40,164.40,16440
20-May-20,168.86,168.86,168.86,168.86,16886
19-May-20,167.96,167.96,167.96,167.96,16796
18-May-20,169.78,169.78,169.78,169.78,16978
15-May-20,161.37,161.37,161.37,161.37,16137
14-May-20,165.73,165.73,165.73,165.73,16573
13-May-20,167.65,167.65,167.65,167.65,670600
12-May-20,161.90,169.85,161.90,169.85,895800
11-May-20,163.76,163.76,163.76,163.76,327520
01-Apr-20,134.41,134.41,134.04,134.04,604826
30-Mar-20,149.68,149.68,149.68,149.68,14968
27-Mar-20,147.01,147.01,147.01,147.01,14701
26-Mar-20,143.40,144.29,143.40,144.29,624101
25-Mar-20,132.40,132.40,132.40,132.40,66200
24-Mar-20,127.00,128.06,127.00,128.06,63924
23-Mar-20,113.84,113.84,113.84,113.84,11384
20-Mar-20,123.31,123.31,123.31,123.31,12331
19-Mar-20,140.90,140.90,140.90,140.90,14090
18-Mar-20,145.85,145.85,145.85,145.85,364625
17-Mar-20,138.81,138.81,138.81,138.81,388668
16-Mar-20,131.51,131.51,131.51,131.51,13151
13-Mar-20,136.57,136.57,136.57,136.57,13657
12-Mar-20,135.50,135.50,135.50,135.50,13550
11-Mar-20,148.30,148.30,148.30,148.30,14830
10-Mar-20,150.58,150.58,150.58,150.58,557146
06-Mar-20,158.07,158.07,158.07,158.07,15807
05-Mar-20,166.70,166.70,166.70,166.70,16670
04-Mar-20,165.47,165.47,165.47,165.47,16547
03-Mar-20,154.80,154.80,154.80,154.80,15480
02-Mar-20,152.50,152.50,152.50,152.50,15250
28-Feb-20,145.10,145.10,145.10,145.10,14510
27-Feb-20,154.08,154.82,154.08,154.82,92818
26-Feb-20,155.89,155.89,155.89,155.89,15589
21-Feb-20,162.16,162.16,162.16,162.16,16216
20-Feb-20,162.04,162.04,162.04,162.04,16204
19-Feb-20,161.81,161.81,161.81,161.81,16181
18-Feb-20,161.09,164.72,161.09,162.74,195492
14-Feb-20,156.20,156.20,156.20,156.20,15620
13-Feb-20,155.65,155.65,155.65,155.65,15565
12-Feb-20,154.44,154.44,154.44,154.44,15444
11-Feb-20,153.50,153.50,153.50,153.50,15350
10-Feb-20,154.15,154.15,154.15,154.15,2620550

*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: E1VR34