Cotação atual, histórico e gráfico do papel: E2PD34

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 E2PD34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/04/2022	0,34%	0,14	41,68	41,91	41,68	41,95	21K	3
13/04/2022	1,81%	0,74	41,54	41,56	41,54	41,56	83	2
12/04/2022	-0,56%	-0,23	40,80	40,80	40,80	40,80	81	1
11/04/2022	-0,02%	-0,01	41,03	41,03	41,03	41,03	82	1
06/04/2022	2,60%	1,04	41,04	41,04	41,04	41,04	2K	1
04/04/2022	-1,28%	-0,52	40,00	40,00	40,00	40,00	80	1
01/04/2022	-0,78%	-0,32	40,52	40,52	40,52	40,52	81	1
31/03/2022	-0,71%	-0,29	40,84	41,32	40,84	41,32	123	2
30/03/2022	1,61%	0,65	41,13	41,13	41,13	41,13	41	1
29/03/2022	0,00%	0,00	40,48	40,48	40,48	40,48	40	1
28/03/2022	0,70%	0,28	40,48	40,48	40,48	40,48	364	1
22/03/2022	-0,50%	-0,20	40,20	40,56	40,20	40,64	565	6
21/03/2022	0,62%	0,25	40,40	40,74	40,40	40,74	81	2
18/03/2022	-1,21%	-0,49	40,15	40,40	40,15	40,40	402	3
17/03/2022	-0,97%	-0,40	40,64	40,64	40,64	40,64	81	1
16/03/2022	-1,35%	-0,56	41,04	40,80	40,80	41,04	122	2
15/03/2022	-0,24%	-0,10	41,60	40,96	40,56	41,60	828	4
14/03/2022	-0,95%	-0,40	41,70	41,90	41,70	41,90	167	2
09/03/2022	-2,09%	-0,90	42,10	42,30	42,10	42,30	253	3
07/03/2022	2,28%	0,96	43,00	43,00	42,84	43,00	5K	3
03/03/2022	-2,05%	-0,88	42,04	42,04	42,04	42,04	13K	1
02/03/2022	9,04%	3,56	42,92	42,80	42,80	42,92	684	2
24/02/2022	0,00%	0,00	39,36	39,36	39,36	39,36	4K	1
23/02/2022	0,15%	0,06	39,36	39,29	39,29	39,36	78	2
22/02/2022	-2,29%	-0,92	39,30	39,30	39,30	39,30	196	2
21/02/2022	-0,69%	-0,28	40,22	40,32	40,22	40,32	120	2
18/02/2022	-1,22%	-0,50	40,50	40,88	40,50	40,88	162	2
16/02/2022	-1,20%	-0,50	41,00	41,26	41,00	41,26	164	2
15/02/2022	-1,19%	-0,50	41,50	41,50	41,50	41,50	83	1
10/02/2022	-1,48%	-0,63	42,00	42,20	42,00	42,20	379	3
09/02/2022	1,99%	0,83	42,63	42,63	42,63	42,63	42	1
03/02/2022	0,00%	0,00	41,80	41,80	41,80	41,80	3K	1
02/02/2022	0,48%	0,20	41,80	41,82	41,80	41,82	125	3
01/02/2022	-0,48%	-0,20	41,60	41,50	41,20	41,60	4K	4
31/01/2022	-1,88%	-0,80	41,80	42,20	41,80	42,20	25K	7
28/01/2022	-1,66%	-0,72	42,60	42,90	42,60	42,90	26K	3
21/01/2022	-2,70%	-1,20	43,32	43,50	43,32	43,50	57K	5
13/01/2022	0,18%	0,08	44,52	44,52	44,52	44,52	11K	1
12/01/2022	-0,18%	-0,08	44,44	44,52	44,44	44,52	11K	2
11/01/2022	0,09%	0,04	44,52	44,48	44,48	44,52	11K	3
10/01/2022	1,60%	0,70	44,48	44,48	44,48	44,48	11K	1
07/01/2022	8,85%	3,56	43,78	43,84	43,76	43,84	18K	4
30/12/2021	-1,66%	-0,68	40,22	40,31	40,22	40,31	241	2
28/12/2021	0,66%	0,27	40,90	40,90	40,90	40,90	25K	1
27/12/2021	-0,37%	-0,15	40,63	40,63	40,63	40,63	81	1
23/12/2021	1,44%	0,58	40,78	40,78	40,78	40,78	81	1
22/12/2021	0,00%	0,00	40,20	40,20	40,20	40,20	4K	1
16/12/2021	-0,05%	-0,02	40,20	40,20	40,20	40,20	8K	1
07/12/2021	-0,40%	-0,16	40,22	40,22	40,22	40,22	201	1
30/11/2021	-3,21%	-1,34	40,38	40,38	40,38	40,38	2K	1
25/11/2021	1,14%	0,47	41,72	41,72	41,72	41,72	41	1
24/11/2021	-0,70%	-0,29	41,25	41,25	41,25	41,25	41	1
23/11/2021	0,27%	0,11	41,54	41,54	41,54	41,54	41	1
18/11/2021	-0,98%	-0,41	41,43	41,43	41,43	41,43	12K	2
16/11/2021	-0,36%	-0,15	41,84	41,63	41,63	41,95	42K	57
04/11/2021	0,99%	0,41	41,99	41,84	41,84	41,99	83	2
03/11/2021	-10,91%	-5,09	41,58	42,00	41,58	42,00	10K	4
22/10/2021	2,82%	1,28	46,67	46,33	46,33	46,67	93	2
20/10/2021	1,25%	0,56	45,39	45,39	45,39	45,39	45	1
15/10/2021	0,00%	0,00	44,83	44,83	44,83	44,83	44	1
14/10/2021	1,96%	0,86	44,83	44,83	44,83	44,83	18K	1
13/10/2021	1,66%	0,72	43,97	43,97	43,97	43,97	439	1
11/10/2021	9,22%	3,65	43,25	43,90	43,25	43,90	25K	3
28/09/2021	2,17%	0,84	39,60	39,82	39,60	39,82	2K	2
23/09/2021	1,71%	0,65	38,76	38,76	38,76	38,76	19K	1
21/09/2021	0,29%	0,11	38,11	38,00	38,00	38,11	16K	2
20/09/2021	-2,46%	-0,96	38,00	38,00	38,00	38,00	418	2
17/09/2021	-0,71%	-0,28	38,96	38,96	38,96	38,96	58K	1
15/09/2021	0,87%	0,34	39,24	39,24	39,24	39,24	392	1
10/09/2021	-2,02%	-0,80	38,90	38,88	38,65	38,90	2K	3
06/09/2021	2,96%	1,14	39,70	39,70	39,70	39,70	1K	2
01/09/2021	0,00%	0,00	38,56	38,56	38,56	38,56	38	1
31/08/2021	-0,59%	-0,23	38,56	38,56	38,56	38,56	231	1
30/08/2021	0,08%	0,03	38,79	39,24	38,75	39,24	44K	5
25/08/2021	-0,92%	-0,36	38,76	38,79	38,76	38,79	8K	2
24/08/2021	-0,96%	-0,38	39,12	39,12	39,12	39,12	2K	1
23/08/2021	1,15%	0,45	39,50	39,64	39,50	39,64	6K	4
20/08/2021	1,69%	0,65	39,05	39,05	39,05	39,05	2K	1
19/08/2021	-1,84%	-0,72	38,40	38,40	38,40	38,40	768	1
17/08/2021	-0,91%	-0,36	39,12	39,48	39,12	39,48	314	2
16/08/2021	-	-	39,48	38,99	38,99	39,48	10K	3

Date,Open,High,Low,Close,Volume
14-Apr-22,41.91,41.95,41.68,41.68,20965
13-Apr-22,41.56,41.56,41.54,41.54,83
12-Apr-22,40.80,40.80,40.80,40.80,81
11-Apr-22,41.03,41.03,41.03,41.03,82
06-Apr-22,41.04,41.04,41.04,41.04,2052
04-Apr-22,40.00,40.00,40.00,40.00,80
01-Apr-22,40.52,40.52,40.52,40.52,81
31-Mar-22,41.32,41.32,40.84,40.84,123
30-Mar-22,41.13,41.13,41.13,41.13,41
29-Mar-22,40.48,40.48,40.48,40.48,40
28-Mar-22,40.48,40.48,40.48,40.48,364
22-Mar-22,40.56,40.64,40.20,40.20,565
21-Mar-22,40.74,40.74,40.40,40.40,81
18-Mar-22,40.40,40.40,40.15,40.15,402
17-Mar-22,40.64,40.64,40.64,40.64,81
16-Mar-22,40.80,41.04,40.80,41.04,122
15-Mar-22,40.96,41.60,40.56,41.60,828
14-Mar-22,41.90,41.90,41.70,41.70,167
09-Mar-22,42.30,42.30,42.10,42.10,253
07-Mar-22,43.00,43.00,42.84,43.00,5015
03-Mar-22,42.04,42.04,42.04,42.04,12612
02-Mar-22,42.80,42.92,42.80,42.92,684
24-Feb-22,39.36,39.36,39.36,39.36,3936
23-Feb-22,39.29,39.36,39.29,39.36,78
22-Feb-22,39.30,39.30,39.30,39.30,196
21-Feb-22,40.32,40.32,40.22,40.22,120
18-Feb-22,40.88,40.88,40.50,40.50,162
16-Feb-22,41.26,41.26,41.00,41.00,164
15-Feb-22,41.50,41.50,41.50,41.50,83
10-Feb-22,42.20,42.20,42.00,42.00,379
09-Feb-22,42.63,42.63,42.63,42.63,42
03-Feb-22,41.80,41.80,41.80,41.80,2926
02-Feb-22,41.82,41.82,41.80,41.80,125
01-Feb-22,41.50,41.60,41.20,41.60,4367
31-Jan-22,42.20,42.20,41.80,41.80,25427
28-Jan-22,42.90,42.90,42.60,42.60,26148
21-Jan-22,43.50,43.50,43.32,43.32,56532
13-Jan-22,44.52,44.52,44.52,44.52,11130
12-Jan-22,44.52,44.52,44.44,44.44,11174
11-Jan-22,44.48,44.52,44.48,44.52,11485
10-Jan-22,44.48,44.48,44.48,44.48,11120
07-Jan-22,43.84,43.84,43.76,43.78,18296
30-Dec-21,40.31,40.31,40.22,40.22,241
28-Dec-21,40.90,40.90,40.90,40.90,24540
27-Dec-21,40.63,40.63,40.63,40.63,81
23-Dec-21,40.78,40.78,40.78,40.78,81
22-Dec-21,40.20,40.20,40.20,40.20,4020
16-Dec-21,40.20,40.20,40.20,40.20,8040
07-Dec-21,40.22,40.22,40.22,40.22,201
30-Nov-21,40.38,40.38,40.38,40.38,2019
25-Nov-21,41.72,41.72,41.72,41.72,41
24-Nov-21,41.25,41.25,41.25,41.25,41
23-Nov-21,41.54,41.54,41.54,41.54,41
18-Nov-21,41.43,41.43,41.43,41.43,12429
16-Nov-21,41.63,41.95,41.63,41.84,41982
04-Nov-21,41.84,41.99,41.84,41.99,83
03-Nov-21,42.00,42.00,41.58,41.58,9582
22-Oct-21,46.33,46.67,46.33,46.67,93
20-Oct-21,45.39,45.39,45.39,45.39,45
15-Oct-21,44.83,44.83,44.83,44.83,44
14-Oct-21,44.83,44.83,44.83,44.83,17932
13-Oct-21,43.97,43.97,43.97,43.97,439
11-Oct-21,43.90,43.90,43.25,43.25,24501
28-Sep-21,39.82,39.82,39.60,39.60,1862
23-Sep-21,38.76,38.76,38.76,38.76,19380
21-Sep-21,38.00,38.11,38.00,38.11,15624
20-Sep-21,38.00,38.00,38.00,38.00,418
17-Sep-21,38.96,38.96,38.96,38.96,58440
15-Sep-21,39.24,39.24,39.24,39.24,392
10-Sep-21,38.88,38.90,38.65,38.90,2480
06-Sep-21,39.70,39.70,39.70,39.70,1429
01-Sep-21,38.56,38.56,38.56,38.56,38
31-Aug-21,38.56,38.56,38.56,38.56,231
30-Aug-21,39.24,39.24,38.75,38.79,43949
25-Aug-21,38.79,38.79,38.76,38.76,8145
24-Aug-21,39.12,39.12,39.12,39.12,1956
23-Aug-21,39.64,39.64,39.50,39.50,6122
20-Aug-21,39.05,39.05,39.05,39.05,1952
19-Aug-21,38.40,38.40,38.40,38.40,768
17-Aug-21,39.48,39.48,39.12,39.12,314
16-Aug-21,38.99,39.48,38.99,39.48,10181

*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: E2PD34