Cotação atual, histórico e gráfico do papel: EBAY34

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 EBAY34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
02/12/2025	1,42%	3,09	221,32	221,32	221,32	221,32	1K	1
28/11/2025	-1,89%	-4,21	218,23	215,00	215,00	218,23	433	2
25/11/2025	2,96%	6,40	222,44	222,44	222,44	222,44	444	1
24/11/2025	-0,70%	-1,53	216,04	217,57	216,04	217,57	433	2
21/11/2025	0,50%	1,09	217,57	217,57	217,57	217,57	217	1
18/11/2025	-2,93%	-6,53	216,48	218,03	216,48	218,03	33K	2
14/11/2025	-4,00%	-9,29	223,01	222,24	222,24	223,01	6K	2

13/11/2025	-0,52%	-1,22	232,30	233,51	231,59	233,51	10K	6
12/11/2025	1,53%	3,52	233,52	230,00	230,00	234,20	128K	7
11/11/2025	2,49%	5,59	230,00	229,55	229,55	230,00	2K	2
10/11/2025	1,08%	2,40	224,41	224,00	223,88	224,41	6K	4
07/11/2025	2,35%	5,10	222,01	220,89	220,89	222,01	2K	2
06/11/2025	0,00%	0,00	216,91	216,49	216,49	216,91	866	2
05/11/2025	-1,70%	-3,75	216,91	217,39	216,91	217,39	18K	2
04/11/2025	-1,80%	-4,05	220,66	217,42	217,42	220,91	1K	3
31/10/2025	-1,51%	-3,44	224,71	226,55	224,71	226,55	46K	2
30/10/2025	-15,15%	-40,75	228,15	253,29	228,11	253,29	27K	12
29/10/2025	0,02%	0,06	268,90	268,90	268,90	268,90	1K	1
28/10/2025	2,65%	6,95	268,84	270,00	268,84	270,00	56K	3
27/10/2025	0,00%	0,00	261,89	261,89	261,89	261,89	26K	2
24/10/2025	2,49%	6,37	261,89	262,48	261,89	263,22	8K	27
22/10/2025	0,55%	1,40	255,52	257,25	255,52	257,25	2K	2
21/10/2025	1,51%	3,79	254,12	252,79	252,58	254,12	21K	3
20/10/2025	0,03%	0,07	250,33	250,33	250,33	250,33	1K	1
17/10/2025	0,61%	1,51	250,26	248,75	248,75	250,26	19K	2
16/10/2025	1,76%	4,30	248,75	248,94	248,75	248,94	50K	2
13/10/2025	-0,13%	-0,31	244,45	244,45	244,45	244,45	1K	1
10/10/2025	0,93%	2,25	244,76	245,76	244,76	245,76	7K	2
09/10/2025	0,30%	0,72	242,51	242,51	242,51	242,51	242	1
07/10/2025	-0,90%	-2,20	241,79	241,79	241,79	241,79	241	1
06/10/2025	3,57%	8,41	243,99	247,50	243,99	247,50	25K	4
02/10/2025	-1,84%	-4,42	235,58	235,58	235,58	235,58	942	1
01/10/2025	-0,74%	-1,78	240,00	240,00	240,00	240,00	1K	1
29/09/2025	-2,00%	-4,94	241,78	241,78	241,78	241,78	241	1
24/09/2025	2,90%	6,96	246,72	243,97	243,50	246,72	31K	12
23/09/2025	1,01%	2,40	239,76	241,42	239,76	241,42	241K	3
18/09/2025	0,79%	1,86	237,36	237,36	237,36	237,36	474	1
16/09/2025	-2,28%	-5,50	235,50	235,50	235,50	235,50	5K	1
12/09/2025	-3,12%	-7,76	241,00	241,00	241,00	241,00	2K	2
10/09/2025	0,43%	1,06	248,76	248,25	248,25	248,76	3K	2
09/09/2025	-1,31%	-3,30	247,70	247,70	247,70	247,70	990	1
08/09/2025	0,40%	1,01	251,00	252,25	251,00	252,25	1K	2
04/09/2025	2,99%	7,26	249,99	249,99	249,99	249,99	499	1
03/09/2025	-1,57%	-3,88	242,73	241,00	241,00	242,73	100K	4
02/09/2025	0,85%	2,08	246,61	246,00	246,00	246,75	22K	4
01/09/2025	-0,37%	-0,92	244,53	244,53	244,53	244,53	5K	3
29/08/2025	-4,35%	-11,16	245,45	256,04	245,00	256,04	230K	62
27/08/2025	0,23%	0,60	256,61	256,62	256,61	260,00	3K	5
26/08/2025	-4,61%	-12,37	256,01	263,58	255,38	263,58	9K	12
25/08/2025	0,13%	0,34	268,38	268,38	268,38	268,38	268	1
22/08/2025	-0,46%	-1,23	268,04	268,04	268,04	268,04	536	1
21/08/2025	-1,16%	-3,16	269,27	270,85	269,27	270,85	27K	4
20/08/2025	-0,17%	-0,47	272,43	274,22	270,58	274,22	15K	4
19/08/2025	1,33%	3,58	272,90	272,51	272,51	272,90	818	2
18/08/2025	1,91%	5,06	269,32	271,83	269,32	271,83	14K	3
14/08/2025	-1,32%	-3,54	264,26	264,26	264,26	264,26	528	1
13/08/2025	4,20%	10,80	267,80	266,50	266,50	267,80	234K	3
11/08/2025	2,11%	5,31	257,00	255,90	255,90	257,00	512	2
08/08/2025	-0,14%	-0,35	251,69	251,69	251,69	251,69	755	1
06/08/2025	-0,10%	-0,24	252,04	252,25	252,00	252,25	1K	3
05/08/2025	-2,11%	-5,43	252,28	251,42	251,42	252,28	7K	3
04/08/2025	1,31%	3,33	257,71	257,71	257,71	257,71	515	1
01/08/2025	-1,17%	-3,02	254,38	248,98	248,98	254,38	5K	4
31/07/2025	17,75%	38,81	257,40	242,01	242,01	258,72	28K	18
30/07/2025	0,00%	0,00	218,59	218,59	218,59	218,59	1K	1
29/07/2025	-0,87%	-1,91	218,59	217,20	217,20	220,50	10K	6
28/07/2025	-4,18%	-9,62	220,50	222,64	220,50	222,79	10K	5
25/07/2025	0,45%	1,02	230,12	229,99	229,99	231,00	10K	3
24/07/2025	0,91%	2,06	229,10	227,04	227,04	229,10	9K	5
22/07/2025	3,30%	7,26	227,04	221,00	221,00	227,04	26K	6
21/07/2025	1,71%	3,69	219,78	219,78	219,78	219,78	879	1
14/07/2025	0,76%	1,64	216,09	217,03	216,09	217,03	433	2
11/07/2025	0,51%	1,09	214,45	214,45	214,45	214,45	428	1
10/07/2025	2,92%	6,06	213,36	213,36	213,36	213,36	6K	2
09/07/2025	1,40%	2,87	207,30	207,30	207,30	207,30	1K	1
04/07/2025	-2,16%	-4,52	204,43	204,43	204,43	204,43	2K	1
03/07/2025	-0,26%	-0,54	208,95	208,95	208,95	208,95	208	1
01/07/2025	2,90%	5,91	209,49	209,49	209,49	209,49	418	1
27/06/2025	-2,07%	-4,30	203,58	203,58	203,58	203,58	203	1
24/06/2025	-2,28%	-4,86	207,88	208,74	207,88	208,74	1K	2
16/06/2025	-0,61%	-1,31	212,74	212,74	212,74	212,74	1K	1
12/06/2025	-0,37%	-0,79	214,05	213,79	213,79	215,66	26K	21
11/06/2025	-2,79%	-6,16	214,84	214,28	214,28	214,84	8K	2
10/06/2025	-0,30%	-0,66	221,00	221,00	221,00	221,00	221	1
09/06/2025	0,92%	2,02	221,66	221,66	221,66	221,66	221	1
06/06/2025	1,48%	3,20	219,64	218,90	218,90	219,64	658	2
05/06/2025	1,14%	2,44	216,44	218,31	216,05	218,31	15K	69
04/06/2025	-0,05%	-0,11	214,00	209,84	209,84	214,00	847	2
03/06/2025	1,59%	3,36	214,11	211,68	211,68	214,11	8K	3
02/06/2025	-1,38%	-2,95	210,75	210,75	210,75	210,75	421	1
30/05/2025	-0,26%	-0,56	213,70	213,70	213,70	213,70	1K	1
28/05/2025	5,00%	10,20	214,26	214,26	214,26	214,26	428	1
27/05/2025	-0,80%	-1,65	204,06	204,33	204,00	204,84	6K	27
26/05/2025	0,88%	1,80	205,71	202,26	202,26	205,71	2K	4
23/05/2025	0,41%	0,84	203,91	206,64	203,91	206,64	2K	2
19/05/2025	-0,55%	-1,13	203,07	202,69	202,69	203,07	1K	2
16/05/2025	2,64%	5,26	204,20	203,09	203,09	204,20	6K	2
15/05/2025	3,33%	6,42	198,94	198,72	198,70	198,94	8K	3
13/05/2025	-2,34%	-4,62	192,52	192,84	191,76	193,32	7K	32
12/05/2025	0,89%	1,73	197,14	197,14	197,14	197,14	197	1
09/05/2025	-1,01%	-2,00	195,41	201,80	195,41	201,80	2K	3
08/05/2025	-1,61%	-3,24	197,41	196,64	196,64	197,41	394	2
07/05/2025	1,02%	2,02	200,65	200,65	200,65	200,65	12K	1
06/05/2025	-0,76%	-1,52	198,63	200,60	198,63	200,60	4K	5
05/05/2025	3,83%	7,39	200,15	199,84	199,20	200,59	11K	7
02/05/2025	2,49%	4,68	192,76	193,00	190,94	193,00	5K	18
28/04/2025	1,16%	2,16	188,08	189,74	187,63	191,56	174K	915
25/04/2025	-2,00%	-3,80	185,92	185,92	185,92	185,92	371	1
23/04/2025	0,33%	0,63	189,72	193,04	189,33	193,04	18K	69
22/04/2025	-3,03%	-5,91	189,09	189,09	189,09	189,09	189	1
15/04/2025	0,82%	1,58	195,00	195,00	195,00	195,00	780	2
14/04/2025	5,35%	9,82	193,42	189,96	189,70	194,07	15K	76
11/04/2025	-1,02%	-1,89	183,60	183,60	183,60	183,60	918	1
10/04/2025	4,21%	7,49	185,49	185,49	185,49	185,49	185	1
08/04/2025	-1,34%	-2,42	178,00	180,42	178,00	180,42	1K	2
07/04/2025	-2,14%	-3,95	180,42	179,00	177,37	184,53	32K	174
04/04/2025	-1,27%	-2,38	184,37	188,12	183,07	188,12	109K	514
03/04/2025	-2,52%	-4,82	186,75	183,00	183,00	188,49	23K	80
02/04/2025	0,27%	0,51	191,57	190,89	190,89	193,51	20K	103
01/04/2025	-0,73%	-1,41	191,06	188,80	188,80	192,97	253K	350
31/03/2025	-0,06%	-0,12	192,47	191,86	191,86	192,47	384	2
28/03/2025	2,72%	5,10	192,59	193,42	192,20	194,12	69K	334
26/03/2025	-1,42%	-2,71	187,49	187,53	186,01	189,50	66K	337
24/03/2025	1,84%	3,43	190,20	188,15	188,15	190,20	7K	6
21/03/2025	-1,30%	-2,46	186,77	187,06	186,30	187,07	53K	249
20/03/2025	0,03%	0,05	189,23	189,23	189,23	189,23	2K	1
19/03/2025	2,26%	4,18	189,18	188,00	188,00	189,93	16K	50
18/03/2025	-3,14%	-6,00	185,00	185,00	185,00	185,00	2K	2
17/03/2025	2,12%	3,96	191,00	191,00	188,65	191,00	2K	3
14/03/2025	0,34%	0,64	187,04	187,20	185,97	187,20	82K	378
13/03/2025	-1,42%	-2,69	186,40	189,35	186,40	189,35	3K	7
12/03/2025	-1,13%	-2,17	189,09	189,22	188,89	189,22	2K	8
11/03/2025	-3,70%	-7,35	191,26	198,50	189,32	198,50	33K	124
10/03/2025	-	-	198,61	204,70	198,61	206,31	19K	4

Date,Open,High,Low,Close,Volume
02-Dec-25,221.32,221.32,221.32,221.32,1106
28-Nov-25,215.00,218.23,215.00,218.23,433
25-Nov-25,222.44,222.44,222.44,222.44,444
24-Nov-25,217.57,217.57,216.04,216.04,433
21-Nov-25,217.57,217.57,217.57,217.57,217
18-Nov-25,218.03,218.03,216.48,216.48,32565
14-Nov-25,222.24,223.01,222.24,223.01,6019
13-Nov-25,233.51,233.51,231.59,232.30,9762
12-Nov-25,230.00,234.20,230.00,233.52,127943
11-Nov-25,229.55,230.00,229.55,230.00,1609
10-Nov-25,224.00,224.41,223.88,224.41,6496
07-Nov-25,220.89,222.01,220.89,222.01,1551
06-Nov-25,216.49,216.91,216.49,216.91,866
05-Nov-25,217.39,217.39,216.91,216.91,18040
04-Nov-25,217.42,220.91,217.42,220.66,1097
31-Oct-25,226.55,226.55,224.71,224.71,45759
30-Oct-25,253.29,253.29,228.11,228.15,26652
29-Oct-25,268.90,268.90,268.90,268.90,1344
28-Oct-25,270.00,270.00,268.84,268.84,56470
27-Oct-25,261.89,261.89,261.89,261.89,26189
24-Oct-25,262.48,263.22,261.89,261.89,7615
22-Oct-25,257.25,257.25,255.52,255.52,1534
21-Oct-25,252.79,254.12,252.58,254.12,21247
20-Oct-25,250.33,250.33,250.33,250.33,1251
17-Oct-25,248.75,250.26,248.75,250.26,18767
16-Oct-25,248.94,248.94,248.75,248.75,49774
13-Oct-25,244.45,244.45,244.45,244.45,1222
10-Oct-25,245.76,245.76,244.76,244.76,7118
09-Oct-25,242.51,242.51,242.51,242.51,242
07-Oct-25,241.79,241.79,241.79,241.79,241
06-Oct-25,247.50,247.50,243.99,243.99,24962
02-Oct-25,235.58,235.58,235.58,235.58,942
01-Oct-25,240.00,240.00,240.00,240.00,1200
29-Sep-25,241.78,241.78,241.78,241.78,241
24-Sep-25,243.97,246.72,243.50,246.72,31286
23-Sep-25,241.42,241.42,239.76,239.76,241189
18-Sep-25,237.36,237.36,237.36,237.36,474
16-Sep-25,235.50,235.50,235.50,235.50,4710
12-Sep-25,241.00,241.00,241.00,241.00,1687
10-Sep-25,248.25,248.76,248.25,248.76,3477
09-Sep-25,247.70,247.70,247.70,247.70,990
08-Sep-25,252.25,252.25,251.00,251.00,1256
04-Sep-25,249.99,249.99,249.99,249.99,499
03-Sep-25,241.00,242.73,241.00,242.73,99790
02-Sep-25,246.00,246.75,246.00,246.61,22445
01-Sep-25,244.53,244.53,244.53,244.53,5135
29-Aug-25,256.04,256.04,245.00,245.45,229807
27-Aug-25,256.62,260.00,256.61,256.61,2572
26-Aug-25,263.58,263.58,255.38,256.01,9096
25-Aug-25,268.38,268.38,268.38,268.38,268
22-Aug-25,268.04,268.04,268.04,268.04,536
21-Aug-25,270.85,270.85,269.27,269.27,27331
20-Aug-25,274.22,274.22,270.58,272.43,14924
19-Aug-25,272.51,272.90,272.51,272.90,818
18-Aug-25,271.83,271.83,269.32,269.32,14382
14-Aug-25,264.26,264.26,264.26,264.26,528
13-Aug-25,266.50,267.80,266.50,267.80,233871
11-Aug-25,255.90,257.00,255.90,257.00,512
08-Aug-25,251.69,251.69,251.69,251.69,755
06-Aug-25,252.25,252.25,252.00,252.04,1260
05-Aug-25,251.42,252.28,251.42,252.28,6553
04-Aug-25,257.71,257.71,257.71,257.71,515
01-Aug-25,248.98,254.38,248.98,254.38,5298
31-Jul-25,242.01,258.72,242.01,257.40,27507
30-Jul-25,218.59,218.59,218.59,218.59,1311
29-Jul-25,217.20,220.50,217.20,218.59,9667
28-Jul-25,222.64,222.79,220.50,220.50,9998
25-Jul-25,229.99,231.00,229.99,230.12,10126
24-Jul-25,227.04,229.10,227.04,229.10,8689
22-Jul-25,221.00,227.04,221.00,227.04,25804
21-Jul-25,219.78,219.78,219.78,219.78,879
14-Jul-25,217.03,217.03,216.09,216.09,433
11-Jul-25,214.45,214.45,214.45,214.45,428
10-Jul-25,213.36,213.36,213.36,213.36,6400
09-Jul-25,207.30,207.30,207.30,207.30,1451
04-Jul-25,204.43,204.43,204.43,204.43,1839
03-Jul-25,208.95,208.95,208.95,208.95,208
01-Jul-25,209.49,209.49,209.49,209.49,418
27-Jun-25,203.58,203.58,203.58,203.58,203
24-Jun-25,208.74,208.74,207.88,207.88,1251
16-Jun-25,212.74,212.74,212.74,212.74,1063
12-Jun-25,213.79,215.66,213.79,214.05,26100
11-Jun-25,214.28,214.84,214.28,214.84,7717
10-Jun-25,221.00,221.00,221.00,221.00,221
09-Jun-25,221.66,221.66,221.66,221.66,221
06-Jun-25,218.90,219.64,218.90,219.64,658
05-Jun-25,218.31,218.31,216.05,216.44,15203
04-Jun-25,209.84,214.00,209.84,214.00,847
03-Jun-25,211.68,214.11,211.68,214.11,7861
02-Jun-25,210.75,210.75,210.75,210.75,421
30-May-25,213.70,213.70,213.70,213.70,1282
28-May-25,214.26,214.26,214.26,214.26,428
27-May-25,204.33,204.84,204.00,204.06,6134
26-May-25,202.26,205.71,202.26,205.71,1637
23-May-25,206.64,206.64,203.91,203.91,1846
19-May-25,202.69,203.07,202.69,203.07,1419
16-May-25,203.09,204.20,203.09,204.20,6329
15-May-25,198.72,198.94,198.70,198.94,8154
13-May-25,192.84,193.32,191.76,192.52,6738
12-May-25,197.14,197.14,197.14,197.14,197
09-May-25,201.80,201.80,195.41,195.41,1969
08-May-25,196.64,197.41,196.64,197.41,394
07-May-25,200.65,200.65,200.65,200.65,12039
06-May-25,200.60,200.60,198.63,198.63,3983
05-May-25,199.84,200.59,199.20,200.15,11190
02-May-25,193.00,193.00,190.94,192.76,5004
28-Apr-25,189.74,191.56,187.63,188.08,173939
25-Apr-25,185.92,185.92,185.92,185.92,371
23-Apr-25,193.04,193.04,189.33,189.72,17684
22-Apr-25,189.09,189.09,189.09,189.09,189
15-Apr-25,195.00,195.00,195.00,195.00,780
14-Apr-25,189.96,194.07,189.70,193.42,14587
11-Apr-25,183.60,183.60,183.60,183.60,918
10-Apr-25,185.49,185.49,185.49,185.49,185
08-Apr-25,180.42,180.42,178.00,178.00,1440
07-Apr-25,179.00,184.53,177.37,180.42,31505
04-Apr-25,188.12,188.12,183.07,184.37,109328
03-Apr-25,183.00,188.49,183.00,186.75,23053
02-Apr-25,190.89,193.51,190.89,191.57,19997
01-Apr-25,188.80,192.97,188.80,191.06,253265
31-Mar-25,191.86,192.47,191.86,192.47,384
28-Mar-25,193.42,194.12,192.20,192.59,69190
26-Mar-25,187.53,189.50,186.01,187.49,65664
24-Mar-25,188.15,190.20,188.15,190.20,6592
21-Mar-25,187.06,187.07,186.30,186.77,52603
20-Mar-25,189.23,189.23,189.23,189.23,1892
19-Mar-25,188.00,189.93,188.00,189.18,16310
18-Mar-25,185.00,185.00,185.00,185.00,1850
17-Mar-25,191.00,191.00,188.65,191.00,2098
14-Mar-25,187.20,187.20,185.97,187.04,81625
13-Mar-25,189.35,189.35,186.40,186.40,2637
12-Mar-25,189.22,189.22,188.89,189.09,1890
11-Mar-25,198.50,198.50,189.32,191.26,32987
10-Mar-25,204.70,206.31,198.61,198.61,18890

*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: EBAY34