Cotação atual, histórico e gráfico do papel: E2NP34

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 E2NP34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
26/07/2024	0,19%	0,05	26,97	27,12	26,97	27,12	4K	2
25/07/2024	3,46%	0,90	26,92	26,50	26,34	27,20	33K	8
24/07/2024	12,89%	2,97	26,02	24,00	24,00	26,75	36K	11
23/07/2024	-0,60%	-0,14	23,05	23,05	23,05	23,05	461	1
22/07/2024	-2,40%	-0,57	23,19	23,10	22,88	23,28	8K	6
19/07/2024	-1,98%	-0,48	23,76	23,75	23,75	23,76	2K	2
18/07/2024	-0,90%	-0,22	24,24	25,06	23,98	25,06	10K	8
17/07/2024	-2,94%	-0,74	24,46	24,07	24,07	24,47	6K	3
16/07/2024	2,44%	0,60	25,20	24,71	24,44	25,20	15K	8
15/07/2024	-4,84%	-1,25	24,60	24,76	24,25	24,85	7K	10
12/07/2024	7,04%	1,70	25,85	25,06	25,06	25,85	9K	7
11/07/2024	4,64%	1,07	24,15	24,06	24,06	24,80	11K	8
10/07/2024	5,34%	1,17	23,08	23,50	22,15	23,50	11K	14
09/07/2024	-1,70%	-0,38	21,91	22,32	21,91	22,32	2K	5
08/07/2024	4,84%	1,03	22,29	22,15	22,07	22,29	11K	6
05/07/2024	-3,19%	-0,70	21,26	21,98	21,26	21,98	5K	5
04/07/2024	0,00%	0,00	21,96	21,96	21,96	21,96	21	1
03/07/2024	0,27%	0,06	21,96	21,55	21,37	21,96	2K	4
02/07/2024	0,00%	0,00	21,90	21,90	21,90	21,90	87	2
01/07/2024	-1,44%	-0,32	21,90	22,20	21,90	22,20	2K	4
28/06/2024	-1,94%	-0,44	22,22	23,16	22,22	23,16	67	3
27/06/2024	1,57%	0,35	22,66	22,66	22,66	22,66	22	1
26/06/2024	0,09%	0,02	22,31	22,31	22,31	22,31	22	1
25/06/2024	-3,21%	-0,74	22,29	23,03	22,29	23,10	2K	8
24/06/2024	-1,67%	-0,39	23,03	23,04	23,03	23,04	1K	2
21/06/2024	-1,06%	-0,25	23,42	23,16	23,16	23,43	31K	5
20/06/2024	-8,15%	-2,10	23,67	24,89	23,45	24,89	38K	53
19/06/2024	0,00%	0,00	25,77	25,77	25,77	25,77	2K	1
18/06/2024	-1,64%	-0,43	25,77	25,97	25,73	25,97	17K	4
17/06/2024	-2,24%	-0,60	26,20	26,80	25,78	26,80	32K	6
14/06/2024	-4,15%	-1,16	26,80	27,67	26,80	27,67	71K	8
13/06/2024	-4,08%	-1,19	27,96	28,56	27,84	28,56	9K	5
12/06/2024	2,93%	0,83	29,15	29,52	28,91	30,56	136K	20
11/06/2024	3,17%	0,87	28,32	28,29	28,29	28,32	2K	2
10/06/2024	0,88%	0,24	27,45	27,45	27,45	27,45	27	1
07/06/2024	-1,80%	-0,50	27,21	27,21	27,21	27,21	1K	2
06/06/2024	-2,05%	-0,58	27,71	27,71	27,71	27,71	3K	2
05/06/2024	2,87%	0,79	28,29	28,34	28,21	28,34	1K	4
04/06/2024	2,04%	0,55	27,50	26,66	26,66	27,50	11K	7
03/06/2024	1,77%	0,47	26,95	27,54	26,95	27,54	12K	4
31/05/2024	-0,15%	-0,04	26,48	27,20	26,48	27,20	2K	3
29/05/2024	0,72%	0,19	26,52	26,33	26,33	26,52	79	2
28/05/2024	-0,11%	-0,03	26,33	26,36	26,33	26,36	2K	3
27/05/2024	2,37%	0,61	26,36	26,38	26,36	26,38	52	2
24/05/2024	6,80%	1,64	25,75	25,06	25,06	26,11	7K	6
23/05/2024	-3,02%	-0,75	24,11	25,03	24,05	25,03	9K	6
22/05/2024	8,09%	1,86	24,86	24,05	23,95	25,30	3K	9
21/05/2024	-0,43%	-0,10	23,00	23,00	23,00	23,00	23	1
20/05/2024	-1,03%	-0,24	23,10	23,08	23,08	23,10	2K	5
17/05/2024	-5,35%	-1,32	23,34	23,34	23,33	23,34	2K	3
15/05/2024	2,54%	0,61	24,66	24,66	24,66	24,66	24	1
14/05/2024	2,65%	0,62	24,05	23,47	23,47	24,05	1K	2
10/05/2024	0,21%	0,05	23,43	23,43	23,43	23,43	23	1
08/05/2024	0,00%	0,00	23,38	23,38	23,38	23,38	46	1
07/05/2024	0,09%	0,02	23,38	23,52	23,38	23,52	70	2
06/05/2024	3,18%	0,72	23,36	23,30	23,30	23,48	7K	4
03/05/2024	4,91%	1,06	22,64	22,16	22,16	23,52	16K	6
02/05/2024	-4,81%	-1,09	21,58	22,67	21,26	22,67	4K	8
30/04/2024	-0,31%	-0,07	22,67	22,96	22,67	22,96	9K	2
26/04/2024	2,62%	0,58	22,74	23,09	22,64	23,37	3K	45
25/04/2024	1,14%	0,25	22,16	21,26	20,68	22,16	3K	4
24/04/2024	-6,77%	-1,59	21,91	24,05	21,91	24,05	9K	8
23/04/2024	4,07%	0,92	23,50	23,08	23,08	23,58	1K	5
22/04/2024	1,94%	0,43	22,58	22,58	22,58	22,58	22	1
19/04/2024	-3,70%	-0,85	22,15	22,54	22,15	22,54	2K	2
18/04/2024	-0,35%	-0,08	23,00	23,00	23,00	23,00	46	1
16/04/2024	-0,82%	-0,19	23,08	23,08	23,08	23,08	1K	1
15/04/2024	-3,20%	-0,77	23,27	23,68	23,27	23,78	2K	3
12/04/2024	-0,17%	-0,04	24,04	25,06	24,04	25,06	3K	3
11/04/2024	0,12%	0,03	24,08	25,00	24,05	25,06	2K	4
10/04/2024	-0,66%	-0,16	24,05	23,08	22,98	24,05	10K	9
09/04/2024	4,44%	1,03	24,21	23,20	23,20	24,21	5K	7
05/04/2024	-4,77%	-1,16	23,18	23,08	22,96	23,18	6K	4
04/04/2024	5,00%	1,16	24,34	24,07	24,07	25,42	20K	9
03/04/2024	0,43%	0,10	23,18	23,18	23,18	23,18	2K	1
02/04/2024	-3,31%	-0,79	23,08	23,08	23,08	23,12	6K	4
01/04/2024	-0,62%	-0,15	23,87	24,00	23,87	24,00	3K	4
28/03/2024	2,04%	0,48	24,02	24,05	23,99	24,05	4K	3
27/03/2024	7,29%	1,60	23,54	23,01	23,01	23,69	9K	6
26/03/2024	-0,90%	-0,20	21,94	22,14	21,94	22,14	23K	4
25/03/2024	-2,60%	-0,59	22,14	22,34	22,14	22,34	1K	4
22/03/2024	-0,74%	-0,17	22,73	22,50	22,50	22,73	993	3
21/03/2024	2,74%	0,61	22,90	23,08	22,90	23,08	2K	3
20/03/2024	1,27%	0,28	22,29	22,29	22,29	22,29	222	1
19/03/2024	1,71%	0,37	22,01	21,94	21,94	22,01	31K	4
18/03/2024	-0,28%	-0,06	21,64	21,66	21,52	21,66	6K	3
15/03/2024	-1,63%	-0,36	21,70	21,61	21,61	21,83	1K	5
14/03/2024	-5,81%	-1,36	22,06	23,08	22,06	23,08	13K	3
13/03/2024	-1,93%	-0,46	23,42	23,88	23,40	24,03	5K	13
12/03/2024	-8,08%	-2,10	23,88	25,06	23,85	25,06	22K	8
11/03/2024	-3,10%	-0,83	25,98	25,98	25,98	25,98	2K	2
08/03/2024	5,30%	1,35	26,81	26,11	26,11	26,81	9K	5
07/03/2024	5,86%	1,41	25,46	25,06	25,06	25,80	25K	6
06/03/2024	-3,34%	-0,83	24,05	25,04	24,05	25,05	3K	5
05/03/2024	-4,64%	-1,21	24,88	26,08	23,86	26,08	19K	15
04/03/2024	4,65%	1,16	26,09	25,95	24,52	26,09	13K	6
01/03/2024	3,66%	0,88	24,93	24,67	24,67	24,93	149	2
29/02/2024	1,31%	0,31	24,05	25,06	24,05	25,42	3K	4
28/02/2024	0,00%	0,00	23,74	23,26	23,26	23,74	4K	3
27/02/2024	0,42%	0,10	23,74	23,74	23,74	23,74	23	1
26/02/2024	-1,62%	-0,39	23,64	23,64	23,64	23,64	47	1
23/02/2024	-2,99%	-0,74	24,03	24,04	24,03	24,04	2K	3
22/02/2024	3,04%	0,73	24,77	25,06	24,77	25,06	1K	2
21/02/2024	-3,65%	-0,91	24,04	24,04	24,04	24,04	1K	1
20/02/2024	-6,76%	-1,81	24,95	26,10	24,95	26,10	6K	5
16/02/2024	-1,69%	-0,46	26,76	27,22	26,76	27,22	1K	3
15/02/2024	4,29%	1,12	27,22	27,00	26,88	27,23	33K	9
14/02/2024	5,97%	1,47	26,10	25,26	25,26	26,10	16K	8
09/02/2024	6,62%	1,53	24,63	24,63	24,63	24,63	24	1
08/02/2024	-3,43%	-0,82	23,10	23,92	23,10	23,92	3K	4
07/02/2024	20,08%	4,00	23,92	21,92	21,92	23,92	53K	33
06/02/2024	2,36%	0,46	19,92	19,42	19,37	19,92	11K	4
05/02/2024	-4,09%	-0,83	19,46	19,42	19,01	19,46	106K	7
02/02/2024	-0,25%	-0,05	20,29	20,22	19,92	20,29	3K	7
01/02/2024	-3,46%	-0,73	20,34	21,50	20,34	21,50	102	3
31/01/2024	0,00%	0,00	21,07	21,12	21,07	21,92	153K	8
30/01/2024	-0,61%	-0,13	21,07	21,92	21,07	21,92	56K	5
29/01/2024	2,56%	0,53	21,20	20,25	20,25	21,20	2K	3
26/01/2024	-1,20%	-0,25	20,67	21,17	20,67	21,17	4K	3
25/01/2024	-7,06%	-1,59	20,92	21,07	20,81	21,07	8K	7
24/01/2024	2,64%	0,58	22,51	22,43	22,43	22,51	67	2
23/01/2024	3,10%	0,66	21,93	22,36	21,93	22,84	4K	4
22/01/2024	5,24%	1,06	21,27	21,00	21,00	22,52	33K	6
19/01/2024	-3,39%	-0,71	20,21	21,04	20,14	21,04	952	6
17/01/2024	-2,06%	-0,44	20,92	21,07	20,92	21,07	1K	3
16/01/2024	-2,86%	-0,63	21,36	21,22	21,22	21,36	2K	5
15/01/2024	2,33%	0,50	21,99	21,96	21,96	21,99	703	2
12/01/2024	-4,57%	-1,03	21,49	21,62	21,49	21,68	4K	4
11/01/2024	-1,14%	-0,26	22,52	22,78	21,75	22,78	4K	6
10/01/2024	-0,70%	-0,16	22,78	22,78	22,78	22,78	1K	1
09/01/2024	1,10%	0,25	22,94	22,20	22,20	22,94	3K	4
08/01/2024	-0,22%	-0,05	22,69	22,74	22,69	22,89	9K	7
05/01/2024	-1,90%	-0,44	22,74	23,18	22,74	23,18	31K	5
04/01/2024	-	-	23,18	23,38	23,18	23,50	3K	4

Date,Open,High,Low,Close,Volume
26-Jul-24,27.12,27.12,26.97,26.97,4053
25-Jul-24,26.50,27.20,26.34,26.92,32568
24-Jul-24,24.00,26.75,24.00,26.02,36194
23-Jul-24,23.05,23.05,23.05,23.05,461
22-Jul-24,23.10,23.28,22.88,23.19,7730
19-Jul-24,23.75,23.76,23.75,23.76,2399
18-Jul-24,25.06,25.06,23.98,24.24,10112
17-Jul-24,24.07,24.47,24.07,24.46,6462
16-Jul-24,24.71,25.20,24.44,25.20,14871
15-Jul-24,24.76,24.85,24.25,24.60,6717
12-Jul-24,25.06,25.85,25.06,25.85,9152
11-Jul-24,24.06,24.80,24.06,24.15,10700
10-Jul-24,23.50,23.50,22.15,23.08,11358
09-Jul-24,22.32,22.32,21.91,21.91,2065
08-Jul-24,22.15,22.29,22.07,22.29,10839
05-Jul-24,21.98,21.98,21.26,21.26,4538
04-Jul-24,21.96,21.96,21.96,21.96,21
03-Jul-24,21.55,21.96,21.37,21.96,2435
02-Jul-24,21.90,21.90,21.90,21.90,87
01-Jul-24,22.20,22.20,21.90,21.90,1988
28-Jun-24,23.16,23.16,22.22,22.22,67
27-Jun-24,22.66,22.66,22.66,22.66,22
26-Jun-24,22.31,22.31,22.31,22.31,22
25-Jun-24,23.03,23.10,22.29,22.29,1640
24-Jun-24,23.04,23.04,23.03,23.03,1404
21-Jun-24,23.16,23.43,23.16,23.42,31446
20-Jun-24,24.89,24.89,23.45,23.67,37794
19-Jun-24,25.77,25.77,25.77,25.77,2061
18-Jun-24,25.97,25.97,25.73,25.77,17136
17-Jun-24,26.80,26.80,25.78,26.20,31555
14-Jun-24,27.67,27.67,26.80,26.80,71177
13-Jun-24,28.56,28.56,27.84,27.96,8621
12-Jun-24,29.52,30.56,28.91,29.15,136417
11-Jun-24,28.29,28.32,28.29,28.32,1585
10-Jun-24,27.45,27.45,27.45,27.45,27
07-Jun-24,27.21,27.21,27.21,27.21,1197
06-Jun-24,27.71,27.71,27.71,27.71,2798
05-Jun-24,28.34,28.34,28.21,28.29,1359
04-Jun-24,26.66,27.50,26.66,27.50,10975
03-Jun-24,27.54,27.54,26.95,26.95,12156
31-May-24,27.20,27.20,26.48,26.48,1722
29-May-24,26.33,26.52,26.33,26.52,79
28-May-24,26.36,26.36,26.33,26.33,1924
27-May-24,26.38,26.38,26.36,26.36,52
24-May-24,25.06,26.11,25.06,25.75,7465
23-May-24,25.03,25.03,24.05,24.11,8518
22-May-24,24.05,25.30,23.95,24.86,3386
21-May-24,23.00,23.00,23.00,23.00,23
20-May-24,23.08,23.10,23.08,23.10,2355
17-May-24,23.34,23.34,23.33,23.34,2380
15-May-24,24.66,24.66,24.66,24.66,24
14-May-24,23.47,24.05,23.47,24.05,1153
10-May-24,23.43,23.43,23.43,23.43,23
08-May-24,23.38,23.38,23.38,23.38,46
07-May-24,23.52,23.52,23.38,23.38,70
06-May-24,23.30,23.48,23.30,23.36,7051
03-May-24,22.16,23.52,22.16,22.64,15675
02-May-24,22.67,22.67,21.26,21.58,3637
30-Apr-24,22.96,22.96,22.67,22.67,9366
26-Apr-24,23.09,23.37,22.64,22.74,3450
25-Apr-24,21.26,22.16,20.68,22.16,3011
24-Apr-24,24.05,24.05,21.91,21.91,8776
23-Apr-24,23.08,23.58,23.08,23.50,1318
22-Apr-24,22.58,22.58,22.58,22.58,22
19-Apr-24,22.54,22.54,22.15,22.15,1556
18-Apr-24,23.00,23.00,23.00,23.00,46
16-Apr-24,23.08,23.08,23.08,23.08,1130
15-Apr-24,23.68,23.78,23.27,23.27,1781
12-Apr-24,25.06,25.06,24.04,24.04,2847
11-Apr-24,25.00,25.06,24.05,24.08,2357
10-Apr-24,23.08,24.05,22.98,24.05,9991
09-Apr-24,23.20,24.21,23.20,24.21,5343
05-Apr-24,23.08,23.18,22.96,23.18,5790
04-Apr-24,24.07,25.42,24.07,24.34,19780
03-Apr-24,23.18,23.18,23.18,23.18,2318
02-Apr-24,23.08,23.12,23.08,23.08,5797
01-Apr-24,24.00,24.00,23.87,23.87,2902
28-Mar-24,24.05,24.05,23.99,24.02,4466
27-Mar-24,23.01,23.69,23.01,23.54,9468
26-Mar-24,22.14,22.14,21.94,21.94,23091
25-Mar-24,22.34,22.34,22.14,22.14,1240
22-Mar-24,22.50,22.73,22.50,22.73,993
21-Mar-24,23.08,23.08,22.90,22.90,1522
20-Mar-24,22.29,22.29,22.29,22.29,222
19-Mar-24,21.94,22.01,21.94,22.01,30730
18-Mar-24,21.66,21.66,21.52,21.64,6183
15-Mar-24,21.61,21.83,21.61,21.70,1131
14-Mar-24,23.08,23.08,22.06,22.06,13402
13-Mar-24,23.88,24.03,23.40,23.42,5070
12-Mar-24,25.06,25.06,23.85,23.88,22359
11-Mar-24,25.98,25.98,25.98,25.98,1974
08-Mar-24,26.11,26.81,26.11,26.81,8980
07-Mar-24,25.06,25.80,25.06,25.46,25414
06-Mar-24,25.04,25.05,24.05,24.05,2557
05-Mar-24,26.08,26.08,23.86,24.88,19236
04-Mar-24,25.95,26.09,24.52,26.09,13225
01-Mar-24,24.67,24.93,24.67,24.93,149
29-Feb-24,25.06,25.42,24.05,24.05,2765
28-Feb-24,23.26,23.74,23.26,23.74,3607
27-Feb-24,23.74,23.74,23.74,23.74,23
26-Feb-24,23.64,23.64,23.64,23.64,47
23-Feb-24,24.04,24.04,24.03,24.03,1826
22-Feb-24,25.06,25.06,24.77,24.77,1350
21-Feb-24,24.04,24.04,24.04,24.04,1129
20-Feb-24,26.10,26.10,24.95,24.95,5604
16-Feb-24,27.22,27.22,26.76,26.76,1073
15-Feb-24,27.00,27.23,26.88,27.22,32948
14-Feb-24,25.26,26.10,25.26,26.10,15942
09-Feb-24,24.63,24.63,24.63,24.63,24
08-Feb-24,23.92,23.92,23.10,23.10,3418
07-Feb-24,21.92,23.92,21.92,23.92,52677
06-Feb-24,19.42,19.92,19.37,19.92,10905
05-Feb-24,19.42,19.46,19.01,19.46,105787
02-Feb-24,20.22,20.29,19.92,20.29,2866
01-Feb-24,21.50,21.50,20.34,20.34,102
31-Jan-24,21.12,21.92,21.07,21.07,152867
30-Jan-24,21.92,21.92,21.07,21.07,55683
29-Jan-24,20.25,21.20,20.25,21.20,1546
26-Jan-24,21.17,21.17,20.67,20.67,3554
25-Jan-24,21.07,21.07,20.81,20.92,7709
24-Jan-24,22.43,22.51,22.43,22.51,67
23-Jan-24,22.36,22.84,21.93,21.93,4076
22-Jan-24,21.00,22.52,21.00,21.27,33047
19-Jan-24,21.04,21.04,20.14,20.21,952
17-Jan-24,21.07,21.07,20.92,20.92,1494
16-Jan-24,21.22,21.36,21.22,21.36,2399
15-Jan-24,21.96,21.99,21.96,21.99,703
12-Jan-24,21.62,21.68,21.49,21.49,4360
11-Jan-24,22.78,22.78,21.75,22.52,4182
10-Jan-24,22.78,22.78,22.78,22.78,1366
09-Jan-24,22.20,22.94,22.20,22.94,2792
08-Jan-24,22.74,22.89,22.69,22.69,8823
05-Jan-24,23.18,23.18,22.74,22.74,31032
04-Jan-24,23.38,23.50,23.18,23.18,2830

*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: E2NP34