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: E1XC34

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
05/12/2023-1,07%-2,05189,43190,76188,67190,7610K18
04/12/20230,98%1,86191,48190,45189,24192,4792K15
01/12/20230,71%1,33189,62188,98187,34189,841M46
30/11/20230,20%0,38188,29188,86187,72188,8633K51
29/11/2023-1,75%-3,35187,91188,48187,91188,483K4
28/11/2023-0,14%-0,26191,26191,26191,26191,261K1
27/11/20232,13%3,99191,52190,19190,19191,885K6
24/11/2023-0,70%-1,33187,53179,42179,42192,8512K17
22/11/2023-0,26%-0,50188,86190,54188,86190,645K7
21/11/2023-0,25%-0,47189,36187,76187,76189,369K3
20/11/2023-0,78%-1,50189,83188,48188,31191,337K4
17/11/2023-1,42%-2,75191,33192,09191,14192,094K4
16/11/20231,52%2,91194,08193,80193,04196,008K9
14/11/20230,82%1,56191,17193,04191,17193,3422K9
13/11/2023-6,23%-12,60189,61189,99189,61189,997K3
10/11/20234,21%8,17202,21202,21202,21202,212021
09/11/20230,62%1,19194,04196,55194,04196,552K2
08/11/2023-0,08%-0,15192,85193,00192,00193,0013K4
07/11/2023-1,13%-2,20193,00193,00193,00194,1417K5
06/11/2023-2,50%-5,00195,20197,80195,20199,0022K7
03/11/20231,53%3,02200,20202,21200,00202,218K18
01/11/20230,95%1,86197,18195,32195,32198,20345K258
31/10/20230,23%0,44195,32195,32195,32195,321951
30/10/20231,71%3,28194,88193,23193,23194,8837K3
27/10/2023-1,90%-3,72191,60191,40190,20191,605K5
26/10/20230,49%0,95195,32196,11194,94198,3914K31
25/10/2023-0,58%-1,14194,37194,18193,99194,377K9
24/10/20231,20%2,31195,51193,19193,19195,5111K6
23/10/2023-2,23%-4,40193,20192,80192,80193,4010K21
20/10/2023-1,74%-3,50197,60200,40197,60201,146K26
19/10/2023-0,17%-0,34201,10200,00198,80202,009K17
18/10/2023-0,05%-0,11201,44201,80201,00201,8017K6
17/10/2023-0,75%-1,52201,55200,00199,40202,208K8
16/10/2023-0,12%-0,24203,07203,07203,07203,076K1
13/10/20230,65%1,31203,31203,60203,31203,6054K9
11/10/20232,12%4,20202,00201,80190,48202,00287K7
10/10/20230,05%0,10197,80197,69197,00197,8057K18
09/10/20230,92%1,81197,70195,89195,89198,1889K6
06/10/20231,58%3,04195,89192,85192,85195,892K4
05/10/20230,69%1,33192,85190,76190,76193,049K5
04/10/20231,02%1,94191,52191,52190,76191,9014K9
03/10/20231,72%3,20189,58184,68183,54190,19730K10
02/10/2023-1,61%-3,05186,38189,43183,35189,43205K336
29/09/2023-1,00%-1,92189,43191,35189,43191,3535K10
28/09/2023-1,86%-3,63191,35196,40191,20196,4014K9
27/09/2023-0,32%-0,62194,98195,80194,98196,20145K5
26/09/2023-1,51%-3,00195,60197,60195,60197,605K10
25/09/2023-0,78%-1,57198,60200,16197,20200,1612K3
22/09/20230,08%0,17200,17195,80195,80200,174K3
21/09/20230,00%0,00200,00199,60199,60201,2048K5
20/09/2023-0,13%-0,27200,00199,40197,80200,2037K44
19/09/2023-0,46%-0,93200,27199,20199,20200,6064K4
18/09/2023-1,83%-3,76201,20200,40200,00201,2024K10
15/09/20230,28%0,57204,96203,10203,10204,963K3
14/09/20230,98%1,99204,39203,70203,70204,394K12
13/09/20231,30%2,60202,40198,89198,89202,4024K19
12/09/2023-0,71%-1,43199,80200,00199,80200,004K3
11/09/2023-0,43%-0,87201,23203,20200,80203,2016K13
08/09/20232,38%4,70202,10199,00199,00202,604K12
06/09/20230,94%1,83197,40198,20197,33198,20109K305
05/09/20230,12%0,24195,57199,00194,40199,00275K26
04/09/2023-1,58%-3,13195,33197,66195,33197,666K3
01/09/2023-0,07%-0,14198,46198,60195,18198,714M339
31/08/20230,95%1,86198,60198,60198,60198,6021K1
30/08/20230,17%0,34196,74197,20196,00197,2015K5
29/08/2023-0,30%-0,60196,40195,40195,40197,003K7
28/08/20230,31%0,60197,00196,40196,40197,407K8
25/08/20230,72%1,40196,40196,28196,20196,408K3
24/08/2023-0,41%-0,80195,00197,43194,80197,4324K60
23/08/2023-0,79%-1,55195,80195,20195,20195,8015K8
22/08/2023-0,03%-0,05197,35198,00197,35198,0011K2
21/08/2023-0,40%-0,80197,40198,20196,67198,2011K19
18/08/2023-0,26%-0,51198,20199,48197,92199,6046K121
17/08/20230,26%0,51198,71198,00198,00200,0013K10
16/08/20230,61%1,20198,20197,60197,20198,408K6
15/08/2023-0,71%-1,40197,00196,40196,40198,4011K8
14/08/20230,61%1,20198,40197,80197,00199,4024K10
11/08/20230,25%0,49197,20196,20196,20199,205K4
10/08/2023-0,05%-0,09196,71196,80194,40197,259K8
09/08/20230,41%0,80196,80195,20195,20198,5057K10
08/08/20230,54%1,06196,00196,00193,80196,00126K12
07/08/20230,48%0,94194,94196,27194,94196,8436K28
04/08/2023-1,92%-3,80194,00198,80192,80198,808K14
03/08/2023-0,81%-1,61197,80199,10197,76199,10149K21
02/08/20230,05%0,09199,41196,60196,60200,4655K58
01/08/20231,38%2,72199,32199,00198,33200,9679K319
31/07/2023-0,61%-1,20196,60200,17196,60200,1746K13
28/07/2023-0,40%-0,80197,80202,20197,00202,2028K29
27/07/2023-2,93%-6,00198,60200,00198,20200,009K28
26/07/20230,20%0,40204,60204,20203,60204,8016K40
25/07/20230,39%0,80204,20204,00204,00204,207K29
24/07/2023-0,10%-0,20203,40202,60202,40203,4022K32
21/07/20230,39%0,80203,60202,63202,63204,008K26
20/07/20231,81%3,60202,80200,00200,00202,809K4
19/07/20230,90%1,78199,20199,60198,60199,6113K10
18/07/2023-1,88%-3,78197,42200,00197,20200,005K3
17/07/20230,30%0,60201,20202,20201,00202,208K3
14/07/2023-0,40%-0,80200,60201,00200,60202,6012K6
13/07/2023-0,98%-2,00201,40201,60200,72202,0013K39
12/07/20230,67%1,35203,40200,80200,00203,4013K6
11/07/20231,13%2,25202,05200,60200,60202,2018K8
10/07/20230,10%0,20199,80198,60198,60199,8020K7
07/07/2023-0,99%-2,00199,60200,00199,60201,2028K19
06/07/2023-0,15%-0,30201,60202,00201,00202,0015K18
05/07/20232,71%5,33201,90196,83196,83202,4026K60
04/07/2023-15,63%-36,41196,57198,08196,01200,115K9
03/07/202319,60%38,18232,98194,00194,00233,99104K493
30/06/2023-0,07%-0,14194,80193,04193,04196,0519K33
29/06/20230,17%0,34194,94195,00194,94195,426K3
28/06/2023-0,47%-0,91194,60195,20193,80195,208K8
27/06/20231,48%2,85195,51185,05185,05195,7012K11
26/06/20230,72%1,38192,66190,32190,32193,689K23
23/06/2023-0,72%-1,38191,28193,61190,19193,6122K18
22/06/2023-1,23%-2,40192,66194,38192,66194,3866K12
21/06/20230,03%0,06195,06194,20192,60195,3730K17
20/06/2023-0,32%-0,63195,00197,48195,00197,9313K24
19/06/2023-1,82%-3,63195,63195,63195,63195,631K4
16/06/20231,79%3,51199,26198,60198,60199,264K3
15/06/20230,51%1,00195,75194,56194,56196,2019K8
14/06/20230,79%1,52194,75193,99193,99195,4532K7
13/06/2023-0,19%-0,37193,23193,80193,04193,8016K17
12/06/2023-0,93%-1,81193,60195,40193,40195,4022K12
09/06/2023-1,71%-3,39195,41196,60194,40196,6017K20
07/06/2023-4,42%-9,20198,80193,69192,00198,8030K16
06/06/20236,06%11,88208,00197,60195,80208,0023K17
05/06/2023-0,55%-1,08196,12195,48195,48198,8018K18
02/06/2023-0,30%-0,60197,20194,00194,00198,2028K27
01/06/2023-1,61%-3,23197,80199,04196,60200,04221K455
31/05/20231,59%3,14201,03197,89197,89201,5212K13
30/05/20231,44%2,80197,89196,08196,08200,0527K5
29/05/2023-0,26%-0,51195,09195,29195,09195,296K2
26/05/2023-1,42%-2,82195,60194,46194,46196,1913K6
25/05/2023-0,19%-0,38198,42196,00196,00198,4742K37
24/05/2023--198,80199,95198,66199,9512K6


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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