Cotação atual, histórico e gráfico do papel: EAIN34

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 EAIN34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/12/2023	-0,47%	-1,58	336,25	340,52	335,58	340,52	36K	3
30/11/2023	0,30%	1,00	337,83	337,83	337,83	337,83	5K	1
29/11/2023	0,27%	0,91	336,83	335,00	335,00	336,83	10K	2
28/11/2023	-1,36%	-4,64	335,92	335,92	335,92	335,92	8K	2
27/11/2023	0,19%	0,66	340,56	335,61	335,61	340,56	4K	2
24/11/2023	0,00%	0,00	339,90	331,98	331,98	339,90	8K	2
23/11/2023	1,70%	5,67	339,90	339,90	339,90	339,90	4K	1
22/11/2023	0,27%	0,90	334,23	335,52	334,23	335,52	5K	2
21/11/2023	1,25%	4,10	333,33	330,00	330,00	333,33	16K	4
20/11/2023	0,80%	2,61	329,23	329,23	329,23	329,23	3K	1
17/11/2023	0,50%	1,62	326,62	328,28	325,00	328,28	10K	4

16/11/2023	-0,69%	-2,26	325,00	324,89	323,40	325,00	160K	3
14/11/2023	0,41%	1,34	327,26	327,26	327,26	327,26	4K	1
13/11/2023	-0,21%	-0,67	325,92	330,00	325,92	330,00	8K	5
10/11/2023	0,75%	2,44	326,59	326,59	326,59	326,59	6K	1
09/11/2023	1,27%	4,06	324,15	324,10	324,10	324,15	34K	2
08/11/2023	0,83%	2,64	320,09	320,09	320,09	320,09	320	1
07/11/2023	1,29%	4,03	317,45	317,45	317,45	317,45	23K	1
06/11/2023	-1,00%	-3,18	313,42	315,28	313,42	315,28	46K	2
03/11/2023	3,19%	9,79	316,60	316,60	316,60	316,60	2K	1
01/11/2023	-1,88%	-5,87	306,81	311,07	306,81	311,07	76K	3
31/10/2023	2,33%	7,11	312,68	312,68	312,68	312,68	16K	1
30/10/2023	-0,55%	-1,70	305,57	305,57	305,57	305,57	7K	1
27/10/2023	-0,97%	-3,02	307,27	307,27	307,27	307,27	7K	1
26/10/2023	-1,55%	-4,89	310,29	313,09	310,29	313,09	69K	5
25/10/2023	-2,17%	-7,00	315,18	317,92	314,43	317,92	36K	3
20/10/2023	-2,95%	-9,79	322,18	326,31	322,18	326,31	1K	2
18/10/2023	0,80%	2,64	331,97	329,33	329,33	333,49	2K	4
17/10/2023	-1,14%	-3,80	329,33	328,89	328,89	329,33	4K	2
16/10/2023	-0,34%	-1,15	333,13	333,60	332,38	333,70	15K	5
13/10/2023	2,18%	7,14	334,28	333,67	333,67	334,28	1K	3
11/10/2023	0,05%	0,16	327,14	326,98	326,98	327,14	7K	3
10/10/2023	2,01%	6,44	326,98	323,97	323,97	326,98	5K	2
09/10/2023	0,92%	2,91	320,54	319,48	319,48	320,54	14K	2
06/10/2023	1,40%	4,39	317,63	314,00	314,00	317,63	5K	5
05/10/2023	1,12%	3,47	313,24	310,29	310,29	313,24	24K	9
04/10/2023	0,90%	2,77	309,77	309,00	309,00	310,00	4K	5
03/10/2023	1,42%	4,31	307,00	306,57	306,50	307,00	4K	4
02/10/2023	0,06%	0,18	302,69	302,50	302,50	304,05	81K	6
29/09/2023	0,33%	1,01	302,51	301,09	301,09	302,51	2K	4
28/09/2023	1,34%	4,00	301,50	301,00	301,00	301,70	5K	3
27/09/2023	0,49%	1,46	297,50	299,02	297,50	299,02	7K	2
26/09/2023	-0,06%	-0,17	296,04	296,21	294,83	296,21	4K	3
25/09/2023	0,92%	2,71	296,21	294,41	294,41	296,21	4K	2
21/09/2023	-0,61%	-1,81	293,50	293,97	293,50	293,97	5K	4
20/09/2023	-0,13%	-0,38	295,31	294,05	293,53	295,69	8K	4
19/09/2023	0,98%	2,88	295,69	292,81	291,80	295,69	4K	4
18/09/2023	-0,20%	-0,59	292,81	292,01	291,82	292,81	5K	4
15/09/2023	-2,59%	-7,79	293,40	297,59	293,40	297,59	152K	5
14/09/2023	0,42%	1,27	301,19	301,19	301,19	301,19	25K	1
13/09/2023	-0,21%	-0,63	299,92	300,89	299,92	300,89	5K	2
12/09/2023	-0,24%	-0,73	300,55	305,00	300,55	305,00	16K	4
11/09/2023	-0,86%	-2,62	301,28	300,40	300,40	304,16	6K	5
08/09/2023	0,97%	2,93	303,90	303,90	303,90	303,90	1K	1
06/09/2023	-0,67%	-2,03	300,97	302,99	299,00	302,99	7K	7
05/09/2023	3,09%	9,07	303,00	302,84	302,54	303,00	4K	3
04/09/2023	-1,46%	-4,36	293,93	297,50	293,93	297,50	591	2
01/09/2023	0,54%	1,61	298,29	296,96	296,96	298,29	10K	2
31/08/2023	0,79%	2,34	296,68	296,00	296,00	296,68	8K	2
30/08/2023	0,64%	1,88	294,34	294,34	294,34	294,34	1K	1
29/08/2023	-1,61%	-4,79	292,46	292,46	292,46	292,46	877	1
28/08/2023	0,39%	1,16	297,25	297,25	297,25	297,25	4K	1
25/08/2023	1,22%	3,57	296,09	293,77	292,30	296,09	2K	3
24/08/2023	-0,81%	-2,38	292,52	294,90	292,52	294,90	4K	3
23/08/2023	-0,10%	-0,30	294,90	294,90	294,90	294,90	589	1
22/08/2023	-0,18%	-0,52	295,20	295,20	295,20	295,20	6K	1
21/08/2023	0,63%	1,85	295,72	294,60	294,60	295,72	9K	4
18/08/2023	-0,87%	-2,59	293,87	293,40	293,40	295,80	13K	5
17/08/2023	-1,18%	-3,54	296,46	299,00	296,07	299,00	14K	3
16/08/2023	-0,72%	-2,17	300,00	300,00	299,70	300,00	11K	4
15/08/2023	-0,50%	-1,53	302,17	303,70	302,10	303,70	1K	4
14/08/2023	1,33%	4,00	303,70	302,70	302,70	303,70	16K	2
11/08/2023	1,01%	3,00	299,70	296,70	296,10	299,70	8K	6
10/08/2023	-1,26%	-3,80	296,70	298,80	296,20	298,80	12K	4
09/08/2023	-0,23%	-0,70	300,50	300,50	300,50	300,50	300	1
08/08/2023	-1,12%	-3,41	301,20	300,69	300,60	301,46	5M	61
07/08/2023	2,21%	6,58	304,61	301,61	301,61	304,61	3K	3
04/08/2023	-2,14%	-6,51	298,03	300,94	298,03	300,94	13K	8
03/08/2023	1,02%	3,08	304,54	305,23	304,54	305,23	7K	3
02/08/2023	-8,09%	-26,54	301,46	315,00	301,46	317,13	18K	16
01/08/2023	1,98%	6,37	328,00	323,61	323,61	328,00	2M	38
31/07/2023	-1,58%	-5,17	321,63	321,63	321,63	321,63	643	2
28/07/2023	0,60%	1,94	326,80	326,15	326,15	327,12	2K	6
27/07/2023	-1,26%	-4,15	324,86	325,36	324,81	325,36	3K	8
26/07/2023	-0,78%	-2,59	329,01	329,67	328,32	329,67	2K	5
25/07/2023	1,81%	5,89	331,60	327,69	327,69	331,60	28K	2
24/07/2023	-0,47%	-1,53	325,71	327,24	324,32	327,24	141K	11
21/07/2023	-0,84%	-2,76	327,24	332,64	327,09	332,64	36K	10
20/07/2023	0,20%	0,66	330,00	329,61	329,61	330,00	2M	47
19/07/2023	-1,42%	-4,73	329,34	333,77	329,00	334,07	43K	5
18/07/2023	-0,04%	-0,15	334,07	328,68	328,68	334,07	839K	17
17/07/2023	1,30%	4,30	334,22	337,20	334,22	337,20	37K	4
14/07/2023	0,19%	0,62	329,92	326,17	325,38	329,92	41K	6
13/07/2023	0,96%	3,13	329,30	328,50	328,35	329,30	15K	6
12/07/2023	-2,05%	-6,81	326,17	326,41	326,17	326,41	12K	2
11/07/2023	4,24%	13,54	332,98	322,05	322,05	337,77	10K	8
10/07/2023	1,55%	4,88	319,44	318,24	318,24	319,61	39K	3
07/07/2023	-2,18%	-7,01	314,56	318,71	314,56	318,71	3K	3
06/07/2023	2,39%	7,50	321,57	320,85	320,85	321,57	3K	2
05/07/2023	-1,16%	-3,70	314,07	315,68	314,07	315,68	4K	4
04/07/2023	-9,21%	-32,23	317,77	314,00	314,00	317,77	1K	4
03/07/2023	12,28%	38,28	350,00	311,72	311,72	350,00	3K	6
30/06/2023	-1,79%	-5,67	311,72	311,75	311,72	311,75	935	3
29/06/2023	0,55%	1,75	317,39	315,89	315,89	317,39	949	2
28/06/2023	0,55%	1,74	315,64	318,40	315,64	321,00	7K	4
27/06/2023	3,48%	10,57	313,90	312,90	312,90	313,90	9K	5
26/06/2023	1,33%	3,99	303,33	302,74	302,70	303,33	35K	3
23/06/2023	-0,49%	-1,46	299,34	299,76	299,34	299,76	7K	2
22/06/2023	0,86%	2,56	300,80	300,80	300,80	300,80	2K	1
21/06/2023	-1,75%	-5,31	298,24	300,00	298,24	300,00	10K	3
20/06/2023	-2,05%	-6,35	303,55	305,35	303,18	305,35	7K	5
16/06/2023	0,27%	0,83	309,90	312,79	309,90	312,79	2K	3
15/06/2023	0,61%	1,86	309,07	309,23	307,65	309,69	31K	5
14/06/2023	-0,51%	-1,56	307,21	308,77	307,21	309,54	5K	3
13/06/2023	0,91%	2,79	308,77	305,98	305,98	308,97	5K	3
12/06/2023	-0,53%	-1,62	305,98	307,32	305,98	307,32	4K	4
09/06/2023	-0,83%	-2,56	307,60	310,16	307,60	310,16	8K	7
07/06/2023	-0,81%	-2,52	310,16	312,04	308,50	312,04	6K	7
06/06/2023	-0,16%	-0,50	312,68	314,39	312,00	314,39	3K	5
05/06/2023	-0,97%	-3,06	313,18	314,10	313,18	314,10	4K	2
02/06/2023	-0,93%	-2,98	316,24	315,60	314,17	316,24	4K	3
01/06/2023	-1,52%	-4,94	319,22	320,00	319,22	320,00	4K	2
31/05/2023	1,84%	5,86	324,16	318,30	318,30	325,44	36K	4
30/05/2023	6,10%	18,30	318,30	301,01	301,01	320,03	16K	9
29/05/2023	-4,99%	-15,75	300,00	300,00	300,00	300,00	6K	2
26/05/2023	0,23%	0,73	315,75	315,75	315,75	315,75	5K	1
25/05/2023	1,13%	3,52	315,02	311,76	311,76	315,02	13K	2
23/05/2023	-1,00%	-3,15	311,50	311,50	311,50	311,50	12K	2
22/05/2023	0,20%	0,62	314,65	314,65	314,65	314,65	314	1
19/05/2023	0,60%	1,86	314,03	315,16	314,03	315,35	2K	3
18/05/2023	1,06%	3,28	312,17	309,56	309,56	312,17	2K	2
17/05/2023	-0,33%	-1,03	308,89	308,89	308,89	308,89	3K	1
16/05/2023	1,55%	4,73	309,92	304,98	302,25	309,92	7K	5
15/05/2023	-	-	305,19	308,14	305,19	308,14	8K	5

Date,Open,High,Low,Close,Volume
01-Dec-23,340.52,340.52,335.58,336.25,36252
30-Nov-23,337.83,337.83,337.83,337.83,5405
29-Nov-23,335.00,336.83,335.00,336.83,10438
28-Nov-23,335.92,335.92,335.92,335.92,8398
27-Nov-23,335.61,340.56,335.61,340.56,3741
24-Nov-23,331.98,339.90,331.98,339.90,8481
23-Nov-23,339.90,339.90,339.90,339.90,4418
22-Nov-23,335.52,335.52,334.23,334.23,5014
21-Nov-23,330.00,333.33,330.00,333.33,15653
20-Nov-23,329.23,329.23,329.23,329.23,2633
17-Nov-23,328.28,328.28,325.00,326.62,10125
16-Nov-23,324.89,325.00,323.40,325.00,159739
14-Nov-23,327.26,327.26,327.26,327.26,3927
13-Nov-23,330.00,330.00,325.92,325.92,7838
10-Nov-23,326.59,326.59,326.59,326.59,5552
09-Nov-23,324.10,324.15,324.10,324.15,34030
08-Nov-23,320.09,320.09,320.09,320.09,320
07-Nov-23,317.45,317.45,317.45,317.45,22538
06-Nov-23,315.28,315.28,313.42,313.42,45631
03-Nov-23,316.60,316.60,316.60,316.60,1899
01-Nov-23,311.07,311.07,306.81,306.81,76342
31-Oct-23,312.68,312.68,312.68,312.68,16259
30-Oct-23,305.57,305.57,305.57,305.57,7028
27-Oct-23,307.27,307.27,307.27,307.27,7374
26-Oct-23,313.09,313.09,310.29,310.29,68755
25-Oct-23,317.92,317.92,314.43,315.18,35924
20-Oct-23,326.31,326.31,322.18,322.18,1292
18-Oct-23,329.33,333.49,329.33,331.97,1994
17-Oct-23,328.89,329.33,328.89,329.33,3951
16-Oct-23,333.60,333.70,332.38,333.13,14984
13-Oct-23,333.67,334.28,333.67,334.28,1002
11-Oct-23,326.98,327.14,326.98,327.14,6868
10-Oct-23,323.97,326.98,323.97,326.98,4574
09-Oct-23,319.48,320.54,319.48,320.54,14071
06-Oct-23,314.00,317.63,314.00,317.63,4745
05-Oct-23,310.29,313.24,310.29,313.24,23650
04-Oct-23,309.00,310.00,309.00,309.77,4025
03-Oct-23,306.57,307.00,306.50,307.00,4293
02-Oct-23,302.50,304.05,302.50,302.69,80881
29-Sep-23,301.09,302.51,301.09,302.51,2111
28-Sep-23,301.00,301.70,301.00,301.50,4523
27-Sep-23,299.02,299.02,297.50,297.50,7470
26-Sep-23,296.21,296.21,294.83,296.04,3550
25-Sep-23,294.41,296.21,294.41,296.21,3549
21-Sep-23,293.97,293.97,293.50,293.50,4991
20-Sep-23,294.05,295.69,293.53,295.31,7680
19-Sep-23,292.81,295.69,291.80,295.69,4420
18-Sep-23,292.01,292.81,291.82,292.81,5265
15-Sep-23,297.59,297.59,293.40,293.40,151575
14-Sep-23,301.19,301.19,301.19,301.19,24697
13-Sep-23,300.89,300.89,299.92,299.92,5099
12-Sep-23,305.00,305.00,300.55,300.55,15963
11-Sep-23,300.40,304.16,300.40,301.28,5760
08-Sep-23,303.90,303.90,303.90,303.90,1215
06-Sep-23,302.99,302.99,299.00,300.97,6610
05-Sep-23,302.84,303.00,302.54,303.00,4239
04-Sep-23,297.50,297.50,293.93,293.93,591
01-Sep-23,296.96,298.29,296.96,298.29,10119
31-Aug-23,296.00,296.68,296.00,296.68,8009
30-Aug-23,294.34,294.34,294.34,294.34,1177
29-Aug-23,292.46,292.46,292.46,292.46,877
28-Aug-23,297.25,297.25,297.25,297.25,3864
25-Aug-23,293.77,296.09,292.30,296.09,2362
24-Aug-23,294.90,294.90,292.52,292.52,3527
23-Aug-23,294.90,294.90,294.90,294.90,589
22-Aug-23,295.20,295.20,295.20,295.20,6494
21-Aug-23,294.60,295.72,294.60,295.72,9159
18-Aug-23,293.40,295.80,293.40,293.87,12972
17-Aug-23,299.00,299.00,296.07,296.46,14221
16-Aug-23,300.00,300.00,299.70,300.00,10792
15-Aug-23,303.70,303.70,302.10,302.17,1211
14-Aug-23,302.70,303.70,302.70,303.70,16379
11-Aug-23,296.70,299.70,296.10,299.70,7756
10-Aug-23,298.80,298.80,296.20,296.70,11899
09-Aug-23,300.50,300.50,300.50,300.50,300
08-Aug-23,300.69,301.46,300.60,301.20,4902608
07-Aug-23,301.61,304.61,301.61,304.61,3345
04-Aug-23,300.94,300.94,298.03,298.03,13165
03-Aug-23,305.23,305.23,304.54,304.54,7311
02-Aug-23,315.00,317.13,301.46,301.46,18303
01-Aug-23,323.61,328.00,323.61,328.00,1651017
31-Jul-23,321.63,321.63,321.63,321.63,643
28-Jul-23,326.15,327.12,326.15,326.80,1960
27-Jul-23,325.36,325.36,324.81,324.86,2599
26-Jul-23,329.67,329.67,328.32,329.01,1645
25-Jul-23,327.69,331.60,327.69,331.60,28185
24-Jul-23,327.24,327.24,324.32,325.71,140991
21-Jul-23,332.64,332.64,327.09,327.24,35731
20-Jul-23,329.61,330.00,329.61,330.00,1664974
19-Jul-23,333.77,334.07,329.00,329.34,43206
18-Jul-23,328.68,334.07,328.68,334.07,839056
17-Jul-23,337.20,337.20,334.22,334.22,36817
14-Jul-23,326.17,329.92,325.38,329.92,41141
13-Jul-23,328.50,329.30,328.35,329.30,15439
12-Jul-23,326.41,326.41,326.17,326.17,12068
11-Jul-23,322.05,337.77,322.05,332.98,10187
10-Jul-23,318.24,319.61,318.24,319.44,38666
07-Jul-23,318.71,318.71,314.56,314.56,2838
06-Jul-23,320.85,321.57,320.85,321.57,2570
05-Jul-23,315.68,315.68,314.07,314.07,4086
04-Jul-23,314.00,317.77,314.00,317.77,1267
03-Jul-23,311.72,350.00,311.72,350.00,2965
30-Jun-23,311.75,311.75,311.72,311.72,935
29-Jun-23,315.89,317.39,315.89,317.39,949
28-Jun-23,318.40,321.00,315.64,315.64,6981
27-Jun-23,312.90,313.90,312.90,313.90,9096
26-Jun-23,302.74,303.33,302.70,303.33,35122
23-Jun-23,299.76,299.76,299.34,299.34,7492
22-Jun-23,300.80,300.80,300.80,300.80,2105
21-Jun-23,300.00,300.00,298.24,298.24,10157
20-Jun-23,305.35,305.35,303.18,303.55,6679
16-Jun-23,312.79,312.79,309.90,309.90,2488
15-Jun-23,309.23,309.69,307.65,309.07,30597
14-Jun-23,308.77,309.54,307.21,307.21,5226
13-Jun-23,305.98,308.97,305.98,308.77,4623
12-Jun-23,307.32,307.32,305.98,305.98,3673
09-Jun-23,310.16,310.16,307.60,307.60,8011
07-Jun-23,312.04,312.04,308.50,310.16,5891
06-Jun-23,314.39,314.39,312.00,312.68,2504
05-Jun-23,314.10,314.10,313.18,313.18,3761
02-Jun-23,315.60,316.24,314.17,316.24,4102
01-Jun-23,320.00,320.00,319.22,319.22,4159
31-May-23,318.30,325.44,318.30,324.16,35661
30-May-23,301.01,320.03,301.01,318.30,15636
29-May-23,300.00,300.00,300.00,300.00,6000
26-May-23,315.75,315.75,315.75,315.75,5367
25-May-23,311.76,315.02,311.76,315.02,13227
23-May-23,311.50,311.50,311.50,311.50,12460
22-May-23,314.65,314.65,314.65,314.65,314
19-May-23,315.16,315.35,314.03,314.03,1890
18-May-23,309.56,312.17,309.56,312.17,2177
17-May-23,308.89,308.89,308.89,308.89,3088
16-May-23,304.98,309.92,302.25,309.92,6989
15-May-23,308.14,308.14,305.19,305.19,7642

*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: EAIN34