papéis
login
mais

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
20/05/2022-1,06%-3,41318,59315,01311,62320,0967K8
19/05/2022-0,18%-0,58322,00325,19320,26325,1941K3
18/05/20221,20%3,82322,58322,58322,58322,5832K1
17/05/2022-0,85%-2,72318,76323,46317,55323,46136K6
16/05/20221,57%4,97321,48317,50317,50324,5232K5
13/05/20221,99%6,17316,51311,00311,00316,517K5
12/05/2022-1,37%-4,30310,34314,63308,77314,63146K5
11/05/202210,18%29,07314,64292,00292,00320,00124K10
10/05/2022-1,15%-3,33285,57289,71282,80289,71423K11
09/05/2022-1,03%-3,01288,90292,03288,85292,0317K9
06/05/2022-1,98%-5,91291,91295,79289,80295,7922K3
05/05/2022-1,46%-4,41297,82303,00297,82303,002K4
04/05/20220,03%0,10302,23302,00302,00306,0056K8
03/05/2022-0,74%-2,25302,13305,99302,13306,2080K7
02/05/20223,75%10,99304,38294,64294,64304,3828K19
29/04/2022-4,41%-13,52293,39300,02293,39300,02159K5
28/04/20221,31%3,98306,91307,79306,91307,796K3
27/04/2022-3,06%-9,56302,93304,72302,93306,91353K10
26/04/20220,19%0,59312,49311,89311,89312,499362
25/04/20221,51%4,63311,90309,96309,81311,9079K9
22/04/20227,20%20,63307,27295,19295,19307,27143K5
20/04/2022-1,09%-3,15286,64288,71285,30288,7128K3
19/04/20221,98%5,63289,79283,36283,36289,7912K2
18/04/2022-1,70%-4,92284,16288,84282,57288,8410K10
14/04/2022-0,32%-0,93289,08289,08289,08289,0815K1
13/04/20220,21%0,60290,01288,84287,71290,5628K4
12/04/20220,35%1,02289,41288,39288,39291,3410K3
11/04/2022-1,11%-3,24288,39290,52288,39290,5219K4
08/04/2022-0,68%-1,99291,63293,62291,22293,6213K5
07/04/2022-0,88%-2,62293,62294,69292,60294,6918K6
06/04/20221,00%2,92296,24295,44294,07296,5434K8
05/04/2022-0,26%-0,75293,32297,60292,90298,9944K8
04/04/20220,18%0,52294,07292,61292,61296,38154K9
01/04/2022-3,37%-10,25293,55292,52292,52293,5599K2
31/03/2022-0,39%-1,20303,80303,80303,80303,809K1
30/03/2022-0,29%-0,90305,00304,73304,73307,8245K10
29/03/20220,44%1,34305,90306,84305,90306,855K5
28/03/20221,43%4,30304,56300,25300,25305,3952K10
25/03/2022-0,83%-2,51300,26302,50300,26302,506K2
24/03/20220,17%0,50302,77300,00300,00302,7728K6
23/03/2022-3,79%-11,90302,27307,52302,16307,6149K5
22/03/20221,81%5,60314,17312,79312,49314,1730K8
21/03/2022-1,76%-5,53308,57314,10308,57314,1034K6
18/03/2022-0,73%-2,30314,10318,39314,10318,3997K4
17/03/20220,13%0,40316,40314,96313,60316,4071K4
16/03/20221,59%4,94316,00310,00310,00316,0015K6
15/03/20222,07%6,32311,06305,00305,00311,0677K4
14/03/2022-2,43%-7,60304,74304,74304,74304,7416K2
11/03/20220,07%0,22312,34310,67310,67312,3422K2
10/03/2022-0,44%-1,37312,12310,93309,81312,1246K5
09/03/20220,08%0,25313,49313,24312,90314,7287K9
08/03/2022-2,42%-7,77313,24315,00312,85315,00140K5
07/03/20220,57%1,83321,01313,28313,28325,4437K4
04/03/2022-1,01%-3,27319,18318,00318,00324,8580K5
03/03/2022-1,93%-6,34322,45325,00321,09328,0242K8
02/03/2022-0,98%-3,26328,79332,05328,79336,2730K8
25/02/20222,60%8,40332,05330,99330,48332,9735K7
24/02/20222,76%8,69323,65316,48316,48324,8068K6
23/02/2022-2,44%-7,89314,96320,90314,96321,7960K10
22/02/2022-2,76%-9,17322,85330,00322,41330,0052K9
21/02/2022-0,40%-1,32332,02330,00330,00332,021K2
18/02/2022-1,17%-3,94333,34332,52331,51339,0052K11
17/02/2022-1,87%-6,42337,28347,82337,28347,8229K3
16/02/2022-0,57%-1,96343,70341,00340,00344,05253K10
15/02/2022-0,84%-2,94345,66348,65345,66355,9570K10
14/02/2022-1,64%-5,83348,60346,50346,50348,8046K4
11/02/20220,16%0,58354,43352,00351,75354,4358K8
10/02/2022-0,19%-0,66353,85357,12352,07357,1249K5
09/02/20220,69%2,43354,51349,66349,66354,90123K4
08/02/2022-2,39%-8,63352,08360,67352,08360,67112K3
07/02/2022-1,18%-4,29360,71384,99360,71384,9935K5
04/02/20220,05%0,17365,00360,45360,45367,5580K7
03/02/20220,78%2,83364,83366,30364,83367,1919K4
02/02/20225,94%20,31362,00340,00335,53362,00113K29
01/02/2022-2,15%-7,51341,69346,91341,00347,55276K17
31/01/2022-1,31%-4,65349,20348,15348,15351,36121K24
28/01/20220,26%0,93353,85352,92352,92353,851K4
27/01/2022-0,68%-2,40352,92359,50352,92359,5090K7
26/01/2022-1,00%-3,58355,32358,34355,32358,3455K2
25/01/2022-5,17%-19,58358,90357,93355,58358,904K7
24/01/2022-0,14%-0,52378,48378,48378,48378,483781
21/01/20220,40%1,50379,00373,92373,92382,00118K13
20/01/20220,32%1,20377,50382,00377,50382,0013K4
19/01/2022-0,45%-1,70376,30378,00374,07378,0016K6
18/01/20224,24%15,37378,00382,42378,00388,00457K22
17/01/20221,34%4,78362,63357,85356,51362,632K5
14/01/2022-1,41%-5,13357,85363,60356,37363,60199K12
13/01/2022-1,00%-3,67362,98365,00361,50365,00200K8
12/01/20221,22%4,43366,65365,86365,86367,261K3
11/01/2022-0,63%-2,31362,22363,84361,79363,8476K3
10/01/2022-0,78%-2,88364,53370,00364,53374,456K4
07/01/2022-1,54%-5,76367,41366,97366,97368,691K3
06/01/2022-2,49%-9,54373,17378,12373,17379,615K7
05/01/2022-0,76%-2,95382,71385,66382,71385,7213K7
04/01/20220,46%1,76385,66388,51381,89388,51247K11
03/01/20222,90%10,83383,90368,59368,59383,9088K8
30/12/2021-1,94%-7,40373,07375,06364,82377,54754K36
29/12/20211,03%3,87380,47355,00355,00380,4743K10
28/12/20210,67%2,50376,60378,00375,00379,70145K10
27/12/2021-1,07%-4,04374,10374,00374,00374,103K3
23/12/20211,42%5,30378,14372,37372,37378,1459K8
22/12/2021-1,47%-5,58372,84378,42372,84378,4247K4
21/12/20211,80%6,68378,42374,81374,81378,428K6
20/12/20212,13%7,74371,74359,63359,63374,86127K96
17/12/2021-1,42%-5,23364,00367,35364,00370,0018K9
16/12/20210,10%0,38369,23363,71363,71369,2578K10
15/12/20211,97%7,11368,85362,73361,19368,8569K8
14/12/2021-0,37%-1,35361,74355,32355,32361,7429K19
13/12/20213,10%10,91363,09352,25352,25363,0919K13
10/12/20210,33%1,15352,18353,50350,71353,5076K7
09/12/20210,01%0,05351,03349,00349,00353,1429K5
08/12/2021-1,38%-4,92350,98355,50350,98355,502K3
07/12/2021-1,28%-4,61355,90360,51354,96360,5159K9
06/12/20212,18%7,70360,51359,45359,45369,95854K6
03/12/20211,64%5,68352,81351,40350,71354,2827K44
02/12/2021-1,40%-4,94347,13340,00340,00347,1317K11
01/12/20210,39%1,37352,07350,70350,01352,0719K5
30/11/2021-0,53%-1,87350,70352,57347,55352,576K4
29/11/20210,83%2,90352,57355,00345,00355,0066K10
26/11/2021-0,36%-1,27349,67354,24349,67358,0010K7
25/11/2021-0,68%-2,39350,94353,33350,94353,334K3
24/11/2021-0,93%-3,32353,33358,56350,00358,5616K5
23/11/20210,72%2,54356,65359,48356,65363,46182K25
22/11/2021-7,54%-28,89354,11368,69350,64368,69261K13
18/11/20210,29%1,09383,00383,98375,44383,9874K8
17/11/2021-1,01%-3,89381,91387,22380,73387,2224K63
16/11/2021-3,07%-12,23385,80382,00382,00385,8010K5
12/11/20212,29%8,90398,03393,80393,80398,03100K3
11/11/20212,21%8,42389,13384,24382,67394,44140K216
10/11/2021-0,80%-3,06380,71378,20378,20386,00108K8
09/11/2021-0,06%-0,23383,77379,39379,39383,7753K3
08/11/2021-0,39%-1,49384,00386,00383,87386,0917K9
05/11/2021-3,74%-14,98385,49400,47384,00400,47124K12
04/11/2021--400,47402,88400,00406,0013K6


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito