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
menu


Cotação atual, histórico e gráfico do papel: EAIN34

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
29/04/2025-0,72%-2,97410,88410,88410,88410,889K1
28/04/2025-0,51%-2,11413,85413,85413,85413,857K1
25/04/2025-0,06%-0,26415,96415,85415,38416,001M486
24/04/20252,01%8,22416,22414,97414,97416,2217K2
23/04/2025-1,92%-7,98408,00409,93408,00409,931M26
22/04/2025-1,89%-8,03415,98415,98415,98415,985K1
17/04/20250,85%3,59424,01424,01424,01424,016K1
16/04/2025-1,77%-7,57420,42427,00420,42427,0012K2
15/04/20250,58%2,47427,99427,99427,99427,9910K1
14/04/20251,44%6,04425,52423,30423,30425,529K2
11/04/20251,96%8,05419,48419,00419,00419,48202K4
10/04/20253,16%12,62411,43408,29408,29411,4342K2
09/04/20250,41%1,64398,81400,25398,81400,681M27
08/04/20250,38%1,49397,17397,81397,17397,8117K2
07/04/2025-0,05%-0,18395,68395,86390,74398,7014K4
04/04/2025-3,80%-15,63395,86411,00393,78411,00558K10
03/04/20250,99%4,02411,49407,78407,78411,4957K3
02/04/2025-0,74%-3,02407,47407,47407,47407,4712K1
01/04/2025-0,16%-0,66410,49410,49410,49410,497K1
31/03/2025-1,81%-7,59411,15413,28411,15418,238K3
28/03/2025-0,31%-1,30418,74418,74418,74418,7413K1
27/03/20250,67%2,79420,04419,63419,63420,0413K2
26/03/20251,83%7,50417,25417,25417,25417,2516K1
25/03/2025-1,50%-6,25409,75409,75409,75409,755K3
24/03/20250,68%2,79416,00414,99414,99416,0037K2
21/03/20252,52%10,17413,21411,99411,98414,8042M19
20/03/20250,67%2,68403,04403,04403,04403,0414K1
19/03/2025-0,36%-1,43400,36400,36400,36400,3618K1
18/03/2025-0,99%-4,03401,79401,79401,79401,7910K1
17/03/20251,97%7,85405,82403,00403,00405,8218K2
14/03/2025-0,55%-2,21397,97397,97397,97397,9721K1
13/03/20251,47%5,81400,18400,11400,11400,1812K2
12/03/2025-2,40%-9,69394,37396,75394,37396,7511K3
11/03/2025-2,17%-8,95404,06404,06404,06404,0632K1
10/03/20252,48%9,98413,01410,00410,00413,0112K3
07/03/20252,27%8,96403,03400,00400,00403,037K3
06/03/20251,77%6,87394,07390,14390,14394,4943K7
05/03/20252,47%9,34387,20387,52387,20387,5217K2
28/02/2025-1,47%-5,65377,86380,25377,86382,0227K4
27/02/20250,06%0,22383,51387,00381,00387,007K4
26/02/20255,01%18,29383,29379,04379,04384,40307K6
25/02/2025-9,22%-37,09365,00382,59362,00382,59242K13
24/02/20256,63%25,01402,09356,00346,00403,50447K18
21/02/20251,20%4,48377,08374,44374,44377,0812K2
20/02/20250,16%0,60372,60372,60372,60372,604K1
19/02/20251,47%5,39372,00370,00370,00372,00348K17
18/02/2025-1,49%-5,56366,61366,77366,61366,7720K3
14/02/20250,40%1,47372,17372,17372,17372,1715K1
13/02/2025-2,38%-9,04370,70370,70370,70370,709K1
12/02/2025-0,70%-2,69379,74382,90379,29382,908M131
11/02/20250,54%2,07382,43383,68382,43383,682K2
10/02/20251,43%5,36380,36375,00375,00380,36396K10
07/02/2025-0,54%-2,04375,00368,00368,00375,002M45
06/02/20250,98%3,67377,04375,98375,98377,0427K2
05/02/20256,76%23,65373,37359,10359,10374,1064K24
04/02/2025-1,57%-5,59349,72347,09347,02349,7215K3
03/02/2025-1,40%-5,05355,31357,19354,15357,1933K61
31/01/20253,94%13,66360,36339,76339,76361,3634K8
30/01/20250,92%3,16346,70346,45345,00347,157K5
29/01/20251,11%3,76343,54345,91343,54345,9124K3
28/01/2025-2,22%-7,70339,78346,82334,99346,827M152
27/01/20251,31%4,51347,48342,03339,66351,2448K10
24/01/2025-2,17%-7,60342,97350,00340,00351,955M128
23/01/2025-17,58%-74,76350,57354,00342,00354,00164K30
22/01/2025-0,98%-4,21425,33430,00422,35430,0090K6
21/01/2025-0,67%-2,88429,54433,58429,54433,581K2
20/01/20250,43%1,86432,42427,42426,36432,42176K11
17/01/20250,19%0,83430,56429,00428,68431,5423K54
16/01/20250,47%2,03429,73430,86428,22430,8669K3
15/01/2025-0,18%-0,78427,70426,48426,48427,7018K3
14/01/2025-1,44%-6,24428,48427,34427,34428,489K3
13/01/20250,99%4,25434,72430,47430,47434,7219K4
10/01/2025-1,17%-5,11430,47430,47430,47430,473K1
09/01/2025-0,60%-2,63435,58439,00434,06439,00175K4
08/01/2025-0,90%-4,00438,21435,00429,00442,20830K21
07/01/2025-0,18%-0,81442,21443,02442,21445,2823K4
06/01/2025-1,78%-8,05443,02435,01435,01443,4711K3
03/01/20250,48%2,15451,07450,73450,07452,2459K86
02/01/2025-0,95%-4,29448,92459,00448,92459,0023K8
30/12/2024-1,48%-6,79453,21453,21453,21453,217K1
27/12/20240,05%0,21460,00460,00460,00460,007K1
26/12/20241,16%5,29459,79458,65458,14459,94206K4
23/12/20240,92%4,16454,50453,20452,92455,1430K34
20/12/2024-1,51%-6,92450,34452,64450,34453,7617K3
19/12/2024-2,47%-11,56457,26457,26457,26457,2616K1
18/12/2024-0,44%-2,06468,82472,00468,82472,0025K4
17/12/2024-0,63%-2,98470,88472,80470,40473,7627K52
16/12/2024-0,20%-0,95473,86476,85471,84476,8512K3
13/12/2024-2,80%-13,69474,81475,16474,60475,30495K6
12/12/2024-0,31%-1,50488,50490,00486,08492,6820K10
11/12/2024-2,29%-11,50490,00502,32485,67502,50129K161
10/12/2024-0,87%-4,42501,50504,50501,50505,0013K25
09/12/2024-0,11%-0,58505,92506,50503,44506,5012K4
06/12/20241,34%6,70506,50505,60505,60509,50470K9
05/12/2024-1,21%-6,12499,80499,80494,26499,8019K24
04/12/2024-0,02%-0,08505,92507,16504,30507,4535K50
03/12/20240,97%4,88506,00501,12501,12509,0019K32
02/12/20242,37%11,60501,12497,35497,35501,1219K2
29/11/20240,81%3,93489,52495,73489,52495,8818K22
27/11/20241,17%5,63485,59475,68475,68485,5915K6
26/11/20240,74%3,53479,96479,96479,96479,9610K1
25/11/2024-1,86%-9,01476,43476,43476,43476,439521
22/11/2024-0,61%-3,00485,44493,33481,27493,33100K80
21/11/20241,79%8,57488,44488,64479,92489,12100K145
19/11/20241,59%7,52479,87466,68466,68479,8753K38
18/11/2024-0,59%-2,82472,35475,17468,00475,1736K4
14/11/20240,70%3,29475,17474,97474,97475,1716K2
13/11/20240,77%3,60471,88470,00470,00471,8834K4
12/11/20241,72%7,93468,28460,34460,34468,2811K4
11/11/20241,31%5,97460,35460,35460,35460,351K1
08/11/20240,77%3,48454,38460,00454,38462,9117K7
07/11/20240,40%1,80450,90447,86447,86450,9013K2
06/11/20241,16%5,14449,10450,36449,10450,36227K9
05/11/20240,50%2,20443,96441,83441,83447,928K4
04/11/2024-0,89%-3,96441,76441,76437,98441,7625K3
01/11/20241,92%8,41445,72432,60432,60445,7250K4
31/10/20241,38%5,97437,31429,07429,07437,318K2
30/10/20242,74%11,50431,34432,10431,34432,106K2
29/10/20242,30%9,43419,84419,84419,84419,846K1
28/10/2024-0,85%-3,53410,41410,41410,41410,418K1
25/10/20240,33%1,36413,94413,94413,94413,944K1
24/10/20240,13%0,53412,58412,58412,58412,589K1
23/10/2024-0,79%-3,28412,05412,05412,05412,0511K1
22/10/2024-0,20%-0,82415,33416,15415,33416,154K2
21/10/20241,54%6,32416,15411,23410,32416,1558K11
18/10/2024-0,24%-0,99409,83409,18409,18410,8289K6
16/10/2024-0,58%-2,38410,82421,48410,41421,98173K16
15/10/20242,89%11,60413,20407,60403,20415,0039K8
14/10/2024-0,99%-4,00401,60407,16400,40407,5560K9
11/10/20242,63%10,40405,60395,20393,60405,60281K23
10/10/2024-1,37%-5,49395,20402,12395,20402,38451K25
09/10/20241,02%4,06400,69395,54395,54405,20523K62
08/10/20241,59%6,22396,63396,39391,87397,02537K46
07/10/2024--390,41393,90390,39394,29213K37


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade papéis Bovespa  ETFs Bovespa  BDRs Bovespa  BDRs de ETFs Bovespa  opções - maiores negócios  opções - maiores volumes  opções - data de vencimento  moedas e criptomoedas  meus papéis Bovespa  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar