Cotação atual, histórico e gráfico do papel: E2ST34

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 E2ST34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2024	0,32%	0,13	41,38	41,38	41,38	41,38	579	1
04/04/2024	-0,89%	-0,37	41,25	41,25	41,25	41,25	62K	32
03/04/2024	-0,67%	-0,28	41,62	41,62	41,62	41,62	62K	11
28/03/2024	2,60%	1,06	41,90	42,32	41,90	42,32	63K	51
27/03/2024	-2,39%	-1,00	40,84	40,84	40,84	40,84	2K	1
26/03/2024	-0,71%	-0,30	41,84	41,89	41,84	42,00	1M	16
22/03/2024	0,33%	0,14	42,14	42,00	41,69	42,14	65K	4
21/03/2024	-1,41%	-0,60	42,00	42,20	42,00	42,20	56K	14
20/03/2024	1,33%	0,56	42,60	42,60	42,60	42,60	8K	1
19/03/2024	-1,20%	-0,51	42,04	42,04	42,04	42,04	11K	1
18/03/2024	1,55%	0,65	42,55	42,70	42,55	42,70	130K	24

15/03/2024	-3,01%	-1,30	41,90	41,90	41,90	41,90	23K	2
14/03/2024	-1,55%	-0,68	43,20	43,20	43,20	43,20	62K	1
13/03/2024	-0,27%	-0,12	43,88	43,88	43,88	43,88	60K	1
12/03/2024	2,44%	1,05	44,00	44,00	44,00	44,00	52K	5
11/03/2024	-2,50%	-1,10	42,95	42,60	42,60	42,95	230K	3
08/03/2024	0,57%	0,25	44,05	44,05	44,05	44,05	118K	4
07/03/2024	-1,02%	-0,45	43,80	43,55	43,55	43,80	102K	2
06/03/2024	-0,16%	-0,07	44,25	44,95	44,25	44,95	127K	6
05/03/2024	-3,65%	-1,68	44,32	43,57	43,57	44,32	76K	2
04/03/2024	-5,35%	-2,60	46,00	48,00	46,00	48,00	205K	65
01/03/2024	-13,45%	-7,55	48,60	47,01	47,01	48,60	98K	8
29/02/2024	3,31%	1,80	56,15	55,50	55,50	56,15	70K	7
28/02/2024	0,00%	0,00	54,35	54,35	54,35	54,35	2K	3
27/02/2024	-0,37%	-0,20	54,35	54,56	53,85	54,56	120K	9
26/02/2024	1,02%	0,55	54,55	54,25	54,25	54,55	34K	6
23/02/2024	4,01%	2,08	54,00	54,00	54,00	54,00	15K	1
22/02/2024	4,36%	2,17	51,92	51,92	51,92	51,92	16K	1
21/02/2024	-2,70%	-1,38	49,75	49,75	49,75	49,75	11K	1
20/02/2024	-6,27%	-3,42	51,13	51,13	51,13	51,13	30K	1
16/02/2024	-0,66%	-0,36	54,55	54,90	54,55	54,90	42K	3
15/02/2024	7,25%	3,71	54,91	54,20	54,20	55,31	306K	81
14/02/2024	-5,19%	-2,80	51,20	50,89	50,89	51,20	243K	10
09/02/2024	1,29%	0,69	54,00	54,20	54,00	54,25	564K	4
08/02/2024	2,72%	1,41	53,31	53,31	53,31	53,31	25K	1
07/02/2024	1,67%	0,85	51,90	51,41	51,41	51,90	6K	2
06/02/2024	1,29%	0,65	51,05	51,05	51,05	51,05	5K	1
05/02/2024	-2,25%	-1,16	50,40	50,75	50,40	50,75	4K	2
02/02/2024	6,86%	3,31	51,56	51,56	51,56	51,56	34K	1
01/02/2024	-1,33%	-0,65	48,25	48,25	48,25	48,25	2K	1
31/01/2024	-2,69%	-1,35	48,90	48,90	48,90	48,90	15K	1
30/01/2024	1,76%	0,87	50,25	50,25	50,25	50,25	502	1
29/01/2024	1,56%	0,76	49,38	49,38	49,38	49,38	7K	1
26/01/2024	-1,48%	-0,73	48,62	48,62	48,62	48,62	17K	1
25/01/2024	-2,85%	-1,45	49,35	49,35	49,35	49,35	19K	1
24/01/2024	-0,29%	-0,15	50,80	50,80	50,80	50,80	40K	1
23/01/2024	0,93%	0,47	50,95	51,05	50,60	51,05	44K	3
22/01/2024	4,17%	2,02	50,48	49,75	49,75	50,48	88K	3
18/01/2024	3,22%	1,51	48,46	48,40	48,40	48,46	44K	2
17/01/2024	-0,55%	-0,26	46,95	46,95	46,95	46,95	33K	1
16/01/2024	2,63%	1,21	47,21	47,21	47,21	47,21	55K	1
12/01/2024	1,23%	0,56	46,00	46,00	46,00	46,00	19K	1
11/01/2024	3,27%	1,44	45,44	45,07	45,07	45,44	22K	2
10/01/2024	-1,35%	-0,60	44,00	44,00	44,00	44,00	5K	1
09/01/2024	2,51%	1,09	44,60	44,60	44,60	44,60	19K	2
08/01/2024	2,28%	0,97	43,51	43,51	43,51	43,51	10K	1
05/01/2024	-1,00%	-0,43	42,54	42,54	42,54	42,54	5K	1
04/01/2024	-1,26%	-0,55	42,97	42,90	42,75	42,97	587K	3
03/01/2024	-0,98%	-0,43	43,52	43,52	43,52	43,52	13K	1
02/01/2024	-5,28%	-2,45	43,95	43,95	43,95	43,95	11K	2
28/12/2023	1,58%	0,72	46,40	46,40	46,40	46,40	14K	4
27/12/2023	-0,59%	-0,27	45,68	45,68	45,68	45,68	2K	1
26/12/2023	0,86%	0,39	45,95	45,95	45,95	45,95	2K	1
22/12/2023	2,50%	1,11	45,56	45,85	45,56	45,85	13K	2
21/12/2023	-2,95%	-1,35	44,45	44,55	44,45	44,55	9K	2
20/12/2023	-0,65%	-0,30	45,80	45,81	45,40	45,81	139K	3
19/12/2023	-0,19%	-0,09	46,10	46,10	46,10	46,10	4K	2
18/12/2023	1,18%	0,54	46,19	46,19	46,19	46,19	6K	1
15/12/2023	-1,19%	-0,55	45,65	46,00	45,65	46,00	8K	2
14/12/2023	-3,47%	-1,66	46,20	46,20	46,20	46,20	5K	4
13/12/2023	-1,03%	-0,50	47,86	47,76	47,76	47,86	10K	4
12/12/2023	1,60%	0,76	48,36	48,36	48,36	48,36	17K	1
11/12/2023	-1,49%	-0,72	47,60	47,80	47,25	47,85	2M	12
08/12/2023	3,69%	1,72	48,32	48,32	48,32	48,32	22K	5
07/12/2023	0,30%	0,14	46,60	46,65	46,60	46,65	15K	2
06/12/2023	1,09%	0,50	46,46	46,46	46,46	46,46	9K	1
05/12/2023	1,68%	0,76	45,96	44,85	44,85	45,96	272K	2
04/12/2023	1,60%	0,71	45,20	46,07	45,20	46,12	280K	7
01/12/2023	44,82%	13,77	44,49	41,53	41,53	44,97	11K	11
13/11/2023	6,59%	1,90	30,72	30,72	30,72	30,72	30	1
06/11/2023	-1,17%	-0,34	28,82	28,82	28,82	28,82	2K	1
03/11/2023	-7,34%	-2,31	29,16	29,16	29,16	29,16	3K	1
31/10/2023	-7,06%	-2,39	31,47	31,47	31,47	31,47	220	1
20/10/2023	-1,68%	-0,58	33,86	33,86	33,86	33,86	3K	1
19/10/2023	37,98%	9,48	34,44	34,85	34,44	34,85	6K	7
21/03/2023	4,26%	1,02	24,96	24,85	24,85	24,96	747	2
13/03/2023	-10,20%	-2,72	23,94	23,94	23,94	23,94	359	1
07/02/2023	0,95%	0,25	26,66	26,66	26,66	26,66	159	1
06/02/2023	17,64%	3,96	26,41	26,41	26,41	26,41	26	1
25/01/2023	-3,98%	-0,93	22,45	22,45	22,45	22,45	134	1
20/01/2023	-11,51%	-3,04	23,38	22,71	22,42	23,38	91	3
13/12/2022	2,48%	0,64	26,42	25,61	25,61	26,42	260	2
28/11/2022	3,66%	0,91	25,78	25,78	25,78	25,78	464	1
21/11/2022	-11,34%	-3,18	24,87	24,67	24,67	24,87	2K	2
16/11/2022	-3,04%	-0,88	28,05	28,05	28,05	28,05	28	1
14/11/2022	39,35%	8,17	28,93	28,93	28,93	28,93	28	1
11/11/2022	-23,11%	-6,24	20,76	20,76	20,76	20,76	83	1
01/11/2022	0,00%	0,00	27,00	27,00	27,00	27,00	135	1
31/10/2022	0,00%	0,00	27,00	27,00	27,00	27,00	1K	1
24/10/2022	0,00%	0,00	27,00	27,00	27,00	27,00	405	1
21/10/2022	-2,60%	-0,72	27,00	27,00	27,00	27,00	27	1
19/10/2022	-2,84%	-0,81	27,72	27,72	27,72	27,72	1K	1
17/10/2022	-25,93%	-9,99	28,53	28,80	28,47	28,80	1K	5
09/09/2022	5,62%	2,05	38,52	36,47	36,47	38,52	1K	8
31/08/2022	2,42%	0,86	36,47	36,47	36,47	36,47	36	1
29/08/2022	0,23%	0,08	35,61	35,61	35,61	35,61	35	1
12/08/2022	-0,67%	-0,24	35,53	35,53	35,53	35,53	35	1
11/08/2022	-4,18%	-1,56	35,77	35,77	35,77	35,77	71	1
10/08/2022	-0,72%	-0,27	37,33	37,33	37,33	37,33	37	1
05/08/2022	1,79%	0,66	37,60	37,60	37,60	37,60	37	1
04/08/2022	-3,83%	-1,47	36,94	36,94	36,94	36,94	36	1
03/08/2022	11,75%	4,04	38,41	38,41	38,41	38,41	38	1
27/07/2022	-1,91%	-0,67	34,37	33,98	33,98	34,37	68	2
22/07/2022	-5,17%	-1,91	35,04	35,04	35,04	35,04	35	1
20/07/2022	12,38%	4,07	36,95	36,95	36,95	36,95	36	1
18/07/2022	4,48%	1,41	32,88	32,88	32,88	32,88	32	1
14/07/2022	-2,75%	-0,89	31,47	31,47	31,47	31,47	31	1
13/07/2022	2,50%	0,79	32,36	32,36	32,36	32,36	64	1
12/07/2022	-7,01%	-2,38	31,57	31,57	31,57	31,57	31	1
06/07/2022	6,23%	1,99	33,95	33,95	33,95	33,95	33	1
01/07/2022	10,40%	3,01	31,96	31,96	31,96	31,96	31	1
30/06/2022	-10,09%	-3,25	28,95	28,95	28,95	28,95	28	1
27/06/2022	15,12%	4,23	32,20	32,20	32,20	32,20	32	1
15/06/2022	3,98%	1,07	27,97	27,97	27,97	27,97	27	1
14/06/2022	-7,94%	-2,32	26,90	26,90	26,90	26,90	26	1
13/06/2022	0,00%	0,00	29,22	29,22	29,22	29,22	1K	1
10/06/2022	-5,19%	-1,60	29,22	29,22	29,22	29,22	29	1
09/06/2022	-1,22%	-0,38	30,82	30,78	30,78	30,82	184	2
07/06/2022	5,73%	1,69	31,20	31,20	31,20	31,20	2K	2
06/06/2022	1,06%	0,31	29,51	29,51	29,51	29,51	59	1
02/06/2022	15,69%	3,96	29,20	29,20	29,20	29,20	87	1
01/06/2022	5,17%	1,24	25,24	25,50	25,24	25,50	76	2
31/05/2022	-6,14%	-1,57	24,00	24,00	24,00	24,00	24	1
27/05/2022	-	-	25,57	25,57	25,57	25,57	25	1

Date,Open,High,Low,Close,Volume
18-Apr-24,41.38,41.38,41.38,41.38,579
04-Apr-24,41.25,41.25,41.25,41.25,61875
03-Apr-24,41.62,41.62,41.62,41.62,62430
28-Mar-24,42.32,42.32,41.90,41.90,63103
27-Mar-24,40.84,40.84,40.84,40.84,2042
26-Mar-24,41.89,42.00,41.84,41.84,1119330
22-Mar-24,42.00,42.14,41.69,42.14,65232
21-Mar-24,42.20,42.20,42.00,42.00,55538
20-Mar-24,42.60,42.60,42.60,42.60,8094
19-Mar-24,42.04,42.04,42.04,42.04,10930
18-Mar-24,42.70,42.70,42.55,42.55,130152
15-Mar-24,41.90,41.90,41.90,41.90,22626
14-Mar-24,43.20,43.20,43.20,43.20,62208
13-Mar-24,43.88,43.88,43.88,43.88,60115
12-Mar-24,44.00,44.00,44.00,44.00,51920
11-Mar-24,42.60,42.95,42.60,42.95,229823
08-Mar-24,44.05,44.05,44.05,44.05,118494
07-Mar-24,43.55,43.80,43.55,43.80,101886
06-Mar-24,44.95,44.95,44.25,44.25,127250
05-Mar-24,43.57,44.32,43.57,44.32,76495
04-Mar-24,48.00,48.00,46.00,46.00,205134
01-Mar-24,47.01,48.60,47.01,48.60,98058
29-Feb-24,55.50,56.15,55.50,56.15,70025
28-Feb-24,54.35,54.35,54.35,54.35,2065
27-Feb-24,54.56,54.56,53.85,54.35,120319
26-Feb-24,54.25,54.55,54.25,54.55,33539
23-Feb-24,54.00,54.00,54.00,54.00,14580
22-Feb-24,51.92,51.92,51.92,51.92,15576
21-Feb-24,49.75,49.75,49.75,49.75,11442
20-Feb-24,51.13,51.13,51.13,51.13,30166
16-Feb-24,54.90,54.90,54.55,54.55,41532
15-Feb-24,54.20,55.31,54.20,54.91,306470
14-Feb-24,50.89,51.20,50.89,51.20,243149
09-Feb-24,54.20,54.25,54.00,54.00,564183
08-Feb-24,53.31,53.31,53.31,53.31,25055
07-Feb-24,51.41,51.90,51.41,51.90,5707
06-Feb-24,51.05,51.05,51.05,51.05,4594
05-Feb-24,50.75,50.75,50.40,50.40,3804
02-Feb-24,51.56,51.56,51.56,51.56,33514
01-Feb-24,48.25,48.25,48.25,48.25,2412
31-Jan-24,48.90,48.90,48.90,48.90,15159
30-Jan-24,50.25,50.25,50.25,50.25,502
29-Jan-24,49.38,49.38,49.38,49.38,6913
26-Jan-24,48.62,48.62,48.62,48.62,16530
25-Jan-24,49.35,49.35,49.35,49.35,19246
24-Jan-24,50.80,50.80,50.80,50.80,40132
23-Jan-24,51.05,51.05,50.60,50.95,44086
22-Jan-24,49.75,50.48,49.75,50.48,88439
18-Jan-24,48.40,48.46,48.40,48.46,43662
17-Jan-24,46.95,46.95,46.95,46.95,32865
16-Jan-24,47.21,47.21,47.21,47.21,54763
12-Jan-24,46.00,46.00,46.00,46.00,18860
11-Jan-24,45.07,45.44,45.07,45.44,21637
10-Jan-24,44.00,44.00,44.00,44.00,4840
09-Jan-24,44.60,44.60,44.60,44.60,18732
08-Jan-24,43.51,43.51,43.51,43.51,10442
05-Jan-24,42.54,42.54,42.54,42.54,4679
04-Jan-24,42.90,42.97,42.75,42.97,586600
03-Jan-24,43.52,43.52,43.52,43.52,12620
02-Jan-24,43.95,43.95,43.95,43.95,10987
28-Dec-23,46.40,46.40,46.40,46.40,13920
27-Dec-23,45.68,45.68,45.68,45.68,1827
26-Dec-23,45.95,45.95,45.95,45.95,1838
22-Dec-23,45.85,45.85,45.56,45.56,12802
21-Dec-23,44.55,44.55,44.45,44.45,8597
20-Dec-23,45.81,45.81,45.40,45.80,138782
19-Dec-23,46.10,46.10,46.10,46.10,3688
18-Dec-23,46.19,46.19,46.19,46.19,6004
15-Dec-23,46.00,46.00,45.65,45.65,7806
14-Dec-23,46.20,46.20,46.20,46.20,4620
13-Dec-23,47.76,47.86,47.76,47.86,10193
12-Dec-23,48.36,48.36,48.36,48.36,17409
11-Dec-23,47.80,47.85,47.25,47.60,2001843
08-Dec-23,48.32,48.32,48.32,48.32,22227
07-Dec-23,46.65,46.65,46.60,46.60,14974
06-Dec-23,46.46,46.46,46.46,46.46,8827
05-Dec-23,44.85,45.96,44.85,45.96,271857
04-Dec-23,46.07,46.12,45.20,45.20,279764
01-Dec-23,41.53,44.97,41.53,44.49,10800
13-Nov-23,30.72,30.72,30.72,30.72,30
06-Nov-23,28.82,28.82,28.82,28.82,2017
03-Nov-23,29.16,29.16,29.16,29.16,2624
31-Oct-23,31.47,31.47,31.47,31.47,220
20-Oct-23,33.86,33.86,33.86,33.86,2708
19-Oct-23,34.85,34.85,34.44,34.44,5837
21-Mar-23,24.85,24.96,24.85,24.96,747
13-Mar-23,23.94,23.94,23.94,23.94,359
07-Feb-23,26.66,26.66,26.66,26.66,159
06-Feb-23,26.41,26.41,26.41,26.41,26
25-Jan-23,22.45,22.45,22.45,22.45,134
20-Jan-23,22.71,23.38,22.42,23.38,91
13-Dec-22,25.61,26.42,25.61,26.42,260
28-Nov-22,25.78,25.78,25.78,25.78,464
21-Nov-22,24.67,24.87,24.67,24.87,2477
16-Nov-22,28.05,28.05,28.05,28.05,28
14-Nov-22,28.93,28.93,28.93,28.93,28
11-Nov-22,20.76,20.76,20.76,20.76,83
01-Nov-22,27.00,27.00,27.00,27.00,135
31-Oct-22,27.00,27.00,27.00,27.00,1242
24-Oct-22,27.00,27.00,27.00,27.00,405
21-Oct-22,27.00,27.00,27.00,27.00,27
19-Oct-22,27.72,27.72,27.72,27.72,1386
17-Oct-22,28.80,28.80,28.47,28.53,1403
09-Sep-22,36.47,38.52,36.47,38.52,1349
31-Aug-22,36.47,36.47,36.47,36.47,36
29-Aug-22,35.61,35.61,35.61,35.61,35
12-Aug-22,35.53,35.53,35.53,35.53,35
11-Aug-22,35.77,35.77,35.77,35.77,71
10-Aug-22,37.33,37.33,37.33,37.33,37
05-Aug-22,37.60,37.60,37.60,37.60,37
04-Aug-22,36.94,36.94,36.94,36.94,36
03-Aug-22,38.41,38.41,38.41,38.41,38
27-Jul-22,33.98,34.37,33.98,34.37,68
22-Jul-22,35.04,35.04,35.04,35.04,35
20-Jul-22,36.95,36.95,36.95,36.95,36
18-Jul-22,32.88,32.88,32.88,32.88,32
14-Jul-22,31.47,31.47,31.47,31.47,31
13-Jul-22,32.36,32.36,32.36,32.36,64
12-Jul-22,31.57,31.57,31.57,31.57,31
06-Jul-22,33.95,33.95,33.95,33.95,33
01-Jul-22,31.96,31.96,31.96,31.96,31
30-Jun-22,28.95,28.95,28.95,28.95,28
27-Jun-22,32.20,32.20,32.20,32.20,32
15-Jun-22,27.97,27.97,27.97,27.97,27
14-Jun-22,26.90,26.90,26.90,26.90,26
13-Jun-22,29.22,29.22,29.22,29.22,1022
10-Jun-22,29.22,29.22,29.22,29.22,29
09-Jun-22,30.78,30.82,30.78,30.82,184
07-Jun-22,31.20,31.20,31.20,31.20,1591
06-Jun-22,29.51,29.51,29.51,29.51,59
02-Jun-22,29.20,29.20,29.20,29.20,87
01-Jun-22,25.50,25.50,25.24,25.24,76
31-May-22,24.00,24.00,24.00,24.00,24
27-May-22,25.57,25.57,25.57,25.57,25

*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: E2ST34