Cotação atual, histórico e gráfico do papel: E2TS34

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 E2TS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/04/2025	-2,20%	-0,39	17,33	17,29	17,29	17,33	35K	2
23/04/2025	0,34%	0,06	17,72	17,72	17,72	17,72	70	1
22/04/2025	2,79%	0,48	17,66	17,66	17,66	17,66	2K	1
17/04/2025	1,42%	0,24	17,18	17,18	17,18	17,18	103	1
15/04/2025	-1,74%	-0,30	16,94	16,94	16,94	16,94	3K	3
07/04/2025	2,01%	0,34	17,24	17,24	17,24	17,24	22K	2
19/03/2025	-43,44%	-12,98	16,90	16,94	16,90	16,94	389	4

17/03/2025	47,92%	9,68	29,88	29,88	29,88	29,88	298	2
28/02/2025	4,39%	0,85	20,20	20,20	20,20	20,20	20	1
24/02/2025	-1,07%	-0,21	19,35	19,55	19,35	19,55	3K	5
19/02/2025	-5,51%	-1,14	19,56	19,56	19,56	19,56	19	1
11/02/2025	-1,66%	-0,35	20,70	20,70	20,70	20,70	21K	1
10/02/2025	-1,59%	-0,34	21,05	21,05	21,05	21,05	210	1
07/02/2025	-2,28%	-0,50	21,39	21,39	21,39	21,39	21K	1
30/01/2025	0,60%	0,13	21,89	21,89	21,89	21,89	985	1
28/01/2025	5,22%	1,08	21,76	20,69	20,69	21,77	315	3
24/01/2025	-4,66%	-1,01	20,68	20,68	20,68	20,68	413	1
08/01/2025	-5,98%	-1,38	21,69	21,69	21,69	21,69	4K	2
06/01/2025	2,08%	0,47	23,07	23,07	23,07	23,07	23	1
20/12/2024	-2,75%	-0,64	22,60	22,60	22,60	22,60	1K	1
19/12/2024	15,28%	3,08	23,24	19,75	19,75	23,24	42	2
03/12/2024	0,00%	0,00	20,16	20,16	20,16	20,16	3K	1
19/11/2024	1,00%	0,20	20,16	20,16	20,16	20,16	20	1
05/11/2024	-1,67%	-0,34	19,96	19,96	19,96	19,96	998	1
04/11/2024	10,09%	1,86	20,30	20,40	20,30	20,40	2K	8
29/10/2024	-2,38%	-0,45	18,44	18,44	18,44	18,44	73	1
14/10/2024	1,02%	0,19	18,89	18,89	18,89	18,89	75	1
11/10/2024	-0,53%	-0,10	18,70	18,70	18,70	18,70	561	1
03/10/2024	-0,63%	-0,12	18,80	18,80	18,80	18,80	4K	1
02/10/2024	-3,57%	-0,70	18,92	18,92	18,92	18,92	18	1
01/10/2024	-4,85%	-1,00	19,62	20,82	19,62	20,82	40	2
30/09/2024	3,31%	0,66	20,62	20,62	20,62	20,62	391	1
26/09/2024	3,42%	0,66	19,96	19,96	19,96	19,96	39	1
20/09/2024	-2,53%	-0,50	19,30	19,30	19,30	19,30	38	1
19/09/2024	0,10%	0,02	19,80	19,80	19,80	19,80	99	1
16/09/2024	-3,89%	-0,80	19,78	19,78	19,78	19,78	474	1
13/09/2024	-1,01%	-0,21	20,58	20,65	20,58	20,65	185	3
06/09/2024	1,02%	0,21	20,79	20,79	20,79	20,79	103	1
05/09/2024	-1,63%	-0,34	20,58	20,58	20,58	20,58	61	1
02/09/2024	0,29%	0,06	20,92	20,92	20,92	20,92	815	1
30/08/2024	-1,04%	-0,22	20,86	20,72	20,62	20,86	332	3
29/08/2024	2,83%	0,58	21,08	20,98	20,98	21,08	53K	5
28/08/2024	1,28%	0,26	20,50	20,24	20,24	20,50	101	3
27/08/2024	-0,69%	-0,14	20,24	20,59	20,24	20,59	82	2
22/08/2024	1,09%	0,22	20,38	20,28	20,28	20,48	57K	5
21/08/2024	1,61%	0,32	20,16	20,16	20,16	20,16	80	1
20/08/2024	0,10%	0,02	19,84	19,84	19,84	19,84	138	1
19/08/2024	-13,83%	-3,18	19,82	23,01	19,57	23,01	7K	13
01/08/2024	-1,29%	-0,30	23,00	23,00	23,00	23,00	46	1
26/07/2024	13,55%	2,78	23,30	23,44	23,22	23,44	6K	73
09/07/2024	-3,75%	-0,80	20,52	20,52	20,52	20,52	205	1
08/07/2024	-2,02%	-0,44	21,32	21,32	21,32	21,32	21	1
03/07/2024	-1,27%	-0,28	21,76	21,76	21,76	21,76	5K	1
28/06/2024	3,67%	0,78	22,04	22,04	22,04	22,04	220	1
19/06/2024	0,00%	0,00	21,26	21,26	21,26	21,26	21	1
24/05/2024	-2,66%	-0,58	21,26	21,26	21,26	21,26	2K	1
22/05/2024	2,54%	0,54	21,84	21,84	21,84	21,84	65	1
10/05/2024	-4,18%	-0,93	21,30	22,22	21,28	22,22	2K	25
01/04/2024	1,14%	0,25	22,23	22,23	22,23	22,23	11K	4
26/03/2024	0,09%	0,02	21,98	21,98	21,98	21,98	197	1
25/03/2024	-4,36%	-1,00	21,96	22,68	21,96	22,68	110	2
19/03/2024	1,77%	0,40	22,96	22,96	22,96	22,96	28K	1
14/03/2024	-6,08%	-1,46	22,56	24,06	22,56	24,06	498	3
08/03/2024	6,76%	1,52	24,02	24,02	24,02	24,02	72	1
04/03/2024	-1,92%	-0,44	22,50	22,54	22,50	22,54	4K	2
30/01/2024	1,15%	0,26	22,94	22,94	22,94	22,94	344	1
26/01/2024	-4,63%	-1,10	22,68	22,68	22,68	22,68	1K	1
11/01/2024	-2,50%	-0,61	23,78	23,78	23,78	23,78	1K	1
10/01/2024	-1,65%	-0,41	24,39	24,39	24,39	24,39	6K	1
05/01/2024	-0,52%	-0,13	24,80	24,80	24,80	24,80	223	1
04/01/2024	-3,48%	-0,90	24,93	25,08	24,93	25,09	100K	4
03/01/2024	0,23%	0,06	25,83	25,83	25,83	25,83	51	1
07/12/2023	-6,02%	-1,65	25,77	25,77	25,77	25,77	3K	1
05/12/2023	1,07%	0,29	27,42	27,33	27,33	27,42	164K	2
04/12/2023	3,00%	0,79	27,13	27,13	27,13	27,13	54	1
01/12/2023	6,60%	1,63	26,34	24,79	24,79	26,34	1M	5
30/11/2023	8,95%	2,03	24,71	24,73	24,71	24,73	1M	2
21/11/2023	8,10%	1,70	22,68	22,68	22,68	22,68	22	1
09/11/2023	0,00%	0,00	20,98	21,28	20,98	21,28	42	2
08/11/2023	0,00%	0,00	20,98	20,98	20,98	20,98	20	1
31/10/2023	-3,76%	-0,82	20,98	20,98	20,98	20,98	20	1
24/10/2023	2,01%	0,43	21,80	21,80	21,80	21,80	85K	2
03/10/2023	-2,02%	-0,44	21,37	21,37	21,37	21,37	6K	1
02/10/2023	0,32%	0,07	21,81	21,92	21,81	21,92	155K	6
29/09/2023	1,97%	0,42	21,74	21,74	21,74	21,74	4K	1
28/09/2023	1,52%	0,32	21,32	21,32	21,32	21,32	341	1
27/09/2023	2,14%	0,44	21,00	21,00	21,00	21,00	3K	1
26/09/2023	-4,10%	-0,88	20,56	20,61	20,56	20,61	308	2
25/09/2023	2,29%	0,48	21,44	21,44	21,44	21,44	964	1
22/09/2023	-1,60%	-0,34	20,96	20,96	20,96	20,96	41	1
21/09/2023	0,95%	0,20	21,30	21,26	21,26	21,30	4K	2
20/09/2023	-0,47%	-0,10	21,10	21,23	21,10	21,23	3K	3
19/09/2023	1,87%	0,39	21,20	21,20	21,20	21,20	2K	1
18/09/2023	-1,05%	-0,22	20,81	20,70	20,70	20,81	11K	3
15/09/2023	-3,09%	-0,67	21,03	21,60	21,03	21,60	558	2
14/09/2023	3,33%	0,70	21,70	21,56	21,56	21,70	44K	20
13/09/2023	-2,33%	-0,50	21,00	21,22	21,00	21,22	12K	2
12/09/2023	-0,19%	-0,04	21,50	21,80	21,46	21,80	33K	3
11/09/2023	-3,15%	-0,70	21,54	21,49	21,48	21,54	732	7
08/09/2023	-7,06%	-1,69	22,24	22,24	22,24	22,24	133	1
06/09/2023	-1,20%	-0,29	23,93	24,00	23,93	24,00	71	3
05/09/2023	-3,70%	-0,93	24,22	24,28	24,22	24,29	1K	6
01/09/2023	4,27%	1,03	25,15	24,47	24,41	25,15	126K	9
31/08/2023	0,42%	0,10	24,12	24,12	24,12	24,12	2K	1
30/08/2023	-0,17%	-0,04	24,02	24,02	24,02	24,02	2K	1
29/08/2023	2,47%	0,58	24,06	24,04	24,04	24,08	216	9
28/08/2023	0,13%	0,03	23,48	23,48	23,48	23,48	1K	1
25/08/2023	0,43%	0,10	23,45	23,45	23,45	23,45	1K	1
24/08/2023	-2,63%	-0,63	23,35	23,35	23,35	23,35	326	1
23/08/2023	-0,99%	-0,24	23,98	24,00	23,91	24,00	1K	10
22/08/2023	-0,57%	-0,14	24,22	24,22	24,22	24,22	1K	1
21/08/2023	0,16%	0,04	24,36	24,36	24,36	24,36	194	1
18/08/2023	-2,33%	-0,58	24,32	24,26	24,26	24,32	413	5
17/08/2023	1,22%	0,30	24,90	25,00	24,90	25,00	74	3
16/08/2023	-2,96%	-0,75	24,60	24,60	24,60	24,60	1K	1
15/08/2023	-2,50%	-0,65	25,35	25,35	25,35	25,35	557	1
14/08/2023	3,92%	0,98	26,00	25,83	25,83	26,04	2K	4
11/08/2023	-1,34%	-0,34	25,02	25,06	24,97	25,06	549	4
10/08/2023	-3,13%	-0,82	25,36	25,32	25,28	25,41	685	7
09/08/2023	-2,28%	-0,61	26,18	26,34	26,18	26,34	393	2
08/08/2023	-2,58%	-0,71	26,79	27,00	26,79	27,00	3K	2
07/08/2023	3,34%	0,89	27,50	27,19	27,19	27,50	3K	2
04/08/2023	-1,99%	-0,54	26,61	26,51	26,51	26,61	585	5
03/08/2023	-11,51%	-3,53	27,15	28,43	27,15	28,47	6K	5
02/08/2023	-3,00%	-0,95	30,68	30,68	30,68	30,68	736	1
01/08/2023	-2,29%	-0,74	31,63	31,56	31,56	31,63	2K	3
31/07/2023	2,57%	0,81	32,37	32,37	32,37	32,37	97	1
28/07/2023	4,16%	1,26	31,56	31,59	31,50	31,59	630	20
27/07/2023	-0,75%	-0,23	30,30	30,31	30,24	30,31	847	28
26/07/2023	2,11%	0,63	30,53	30,66	30,45	30,66	856	28
25/07/2023	-2,83%	-0,87	29,90	29,89	29,88	29,94	837	28
24/07/2023	-0,61%	-0,19	30,77	30,67	30,62	30,77	2K	26
21/07/2023	3,34%	1,00	30,96	30,97	30,89	30,99	587	19
20/07/2023	-	-	29,96	29,96	29,96	29,96	1K	1

Date,Open,High,Low,Close,Volume
29-Apr-25,17.29,17.33,17.29,17.33,34612
23-Apr-25,17.72,17.72,17.72,17.72,70
22-Apr-25,17.66,17.66,17.66,17.66,2295
17-Apr-25,17.18,17.18,17.18,17.18,103
15-Apr-25,16.94,16.94,16.94,16.94,2964
07-Apr-25,17.24,17.24,17.24,17.24,21791
19-Mar-25,16.94,16.94,16.90,16.90,389
17-Mar-25,29.88,29.88,29.88,29.88,298
28-Feb-25,20.20,20.20,20.20,20.20,20
24-Feb-25,19.55,19.55,19.35,19.35,3304
19-Feb-25,19.56,19.56,19.56,19.56,19
11-Feb-25,20.70,20.70,20.70,20.70,20700
10-Feb-25,21.05,21.05,21.05,21.05,210
07-Feb-25,21.39,21.39,21.39,21.39,21390
30-Jan-25,21.89,21.89,21.89,21.89,985
28-Jan-25,20.69,21.77,20.69,21.76,315
24-Jan-25,20.68,20.68,20.68,20.68,413
08-Jan-25,21.69,21.69,21.69,21.69,4012
06-Jan-25,23.07,23.07,23.07,23.07,23
20-Dec-24,22.60,22.60,22.60,22.60,1310
19-Dec-24,19.75,23.24,19.75,23.24,42
03-Dec-24,20.16,20.16,20.16,20.16,2802
19-Nov-24,20.16,20.16,20.16,20.16,20
05-Nov-24,19.96,19.96,19.96,19.96,998
04-Nov-24,20.40,20.40,20.30,20.30,2036
29-Oct-24,18.44,18.44,18.44,18.44,73
14-Oct-24,18.89,18.89,18.89,18.89,75
11-Oct-24,18.70,18.70,18.70,18.70,561
03-Oct-24,18.80,18.80,18.80,18.80,4324
02-Oct-24,18.92,18.92,18.92,18.92,18
01-Oct-24,20.82,20.82,19.62,19.62,40
30-Sep-24,20.62,20.62,20.62,20.62,391
26-Sep-24,19.96,19.96,19.96,19.96,39
20-Sep-24,19.30,19.30,19.30,19.30,38
19-Sep-24,19.80,19.80,19.80,19.80,99
16-Sep-24,19.78,19.78,19.78,19.78,474
13-Sep-24,20.65,20.65,20.58,20.58,185
06-Sep-24,20.79,20.79,20.79,20.79,103
05-Sep-24,20.58,20.58,20.58,20.58,61
02-Sep-24,20.92,20.92,20.92,20.92,815
30-Aug-24,20.72,20.86,20.62,20.86,332
29-Aug-24,20.98,21.08,20.98,21.08,52990
28-Aug-24,20.24,20.50,20.24,20.50,101
27-Aug-24,20.59,20.59,20.24,20.24,82
22-Aug-24,20.28,20.48,20.28,20.38,57380
21-Aug-24,20.16,20.16,20.16,20.16,80
20-Aug-24,19.84,19.84,19.84,19.84,138
19-Aug-24,23.01,23.01,19.57,19.82,6726
01-Aug-24,23.00,23.00,23.00,23.00,46
26-Jul-24,23.44,23.44,23.22,23.30,5915
09-Jul-24,20.52,20.52,20.52,20.52,205
08-Jul-24,21.32,21.32,21.32,21.32,21
03-Jul-24,21.76,21.76,21.76,21.76,5004
28-Jun-24,22.04,22.04,22.04,22.04,220
19-Jun-24,21.26,21.26,21.26,21.26,21
24-May-24,21.26,21.26,21.26,21.26,2126
22-May-24,21.84,21.84,21.84,21.84,65
10-May-24,22.22,22.22,21.28,21.30,2324
01-Apr-24,22.23,22.23,22.23,22.23,11115
26-Mar-24,21.98,21.98,21.98,21.98,197
25-Mar-24,22.68,22.68,21.96,21.96,110
19-Mar-24,22.96,22.96,22.96,22.96,27552
14-Mar-24,24.06,24.06,22.56,22.56,498
08-Mar-24,24.02,24.02,24.02,24.02,72
04-Mar-24,22.54,22.54,22.50,22.50,4072
30-Jan-24,22.94,22.94,22.94,22.94,344
26-Jan-24,22.68,22.68,22.68,22.68,1111
11-Jan-24,23.78,23.78,23.78,23.78,1189
10-Jan-24,24.39,24.39,24.39,24.39,5560
05-Jan-24,24.80,24.80,24.80,24.80,223
04-Jan-24,25.08,25.09,24.93,24.93,100028
03-Jan-24,25.83,25.83,25.83,25.83,51
07-Dec-23,25.77,25.77,25.77,25.77,2834
05-Dec-23,27.33,27.42,27.33,27.42,164254
04-Dec-23,27.13,27.13,27.13,27.13,54
01-Dec-23,24.79,26.34,24.79,26.34,1207873
30-Nov-23,24.73,24.73,24.71,24.71,1004461
21-Nov-23,22.68,22.68,22.68,22.68,22
09-Nov-23,21.28,21.28,20.98,20.98,42
08-Nov-23,20.98,20.98,20.98,20.98,20
31-Oct-23,20.98,20.98,20.98,20.98,20
24-Oct-23,21.80,21.80,21.80,21.80,85238
03-Oct-23,21.37,21.37,21.37,21.37,6496
02-Oct-23,21.92,21.92,21.81,21.81,155447
29-Sep-23,21.74,21.74,21.74,21.74,4130
28-Sep-23,21.32,21.32,21.32,21.32,341
27-Sep-23,21.00,21.00,21.00,21.00,2982
26-Sep-23,20.61,20.61,20.56,20.56,308
25-Sep-23,21.44,21.44,21.44,21.44,964
22-Sep-23,20.96,20.96,20.96,20.96,41
21-Sep-23,21.26,21.30,21.26,21.30,3897
20-Sep-23,21.23,21.23,21.10,21.10,2660
19-Sep-23,21.20,21.20,21.20,21.20,1717
18-Sep-23,20.70,20.81,20.70,20.81,10702
15-Sep-23,21.60,21.60,21.03,21.03,558
14-Sep-23,21.56,21.70,21.56,21.70,43877
13-Sep-23,21.22,21.22,21.00,21.00,11702
12-Sep-23,21.80,21.80,21.46,21.50,32893
11-Sep-23,21.49,21.54,21.48,21.54,732
08-Sep-23,22.24,22.24,22.24,22.24,133
06-Sep-23,24.00,24.00,23.93,23.93,71
05-Sep-23,24.28,24.29,24.22,24.22,1477
01-Sep-23,24.47,25.15,24.41,25.15,126248
31-Aug-23,24.12,24.12,24.12,24.12,2460
30-Aug-23,24.02,24.02,24.02,24.02,1537
29-Aug-23,24.04,24.08,24.04,24.06,216
28-Aug-23,23.48,23.48,23.48,23.48,1033
25-Aug-23,23.45,23.45,23.45,23.45,1219
24-Aug-23,23.35,23.35,23.35,23.35,326
23-Aug-23,24.00,24.00,23.91,23.98,1078
22-Aug-23,24.22,24.22,24.22,24.22,1065
21-Aug-23,24.36,24.36,24.36,24.36,194
18-Aug-23,24.26,24.32,24.26,24.32,413
17-Aug-23,25.00,25.00,24.90,24.90,74
16-Aug-23,24.60,24.60,24.60,24.60,1057
15-Aug-23,25.35,25.35,25.35,25.35,557
14-Aug-23,25.83,26.04,25.83,26.00,2287
11-Aug-23,25.06,25.06,24.97,25.02,549
10-Aug-23,25.32,25.41,25.28,25.36,685
09-Aug-23,26.34,26.34,26.18,26.18,393
08-Aug-23,27.00,27.00,26.79,26.79,2886
07-Aug-23,27.19,27.50,27.19,27.50,2638
04-Aug-23,26.51,26.61,26.51,26.61,585
03-Aug-23,28.43,28.47,27.15,27.15,6354
02-Aug-23,30.68,30.68,30.68,30.68,736
01-Aug-23,31.56,31.63,31.56,31.63,2020
31-Jul-23,32.37,32.37,32.37,32.37,97
28-Jul-23,31.59,31.59,31.50,31.56,630
27-Jul-23,30.31,30.31,30.24,30.30,847
26-Jul-23,30.66,30.66,30.45,30.53,856
25-Jul-23,29.89,29.94,29.88,29.90,837
24-Jul-23,30.67,30.77,30.62,30.77,1595
21-Jul-23,30.97,30.99,30.89,30.96,587
20-Jul-23,29.96,29.96,29.96,29.96,1048

*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: E2TS34