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
30/07/2021	-4,39%	-8,18	178,20	183,92	176,60	183,92	56K	23
29/07/2021	0,26%	0,49	186,38	186,81	185,87	187,65	19K	9
28/07/2021	0,00%	0,00	185,89	185,89	185,89	185,89	371	1
27/07/2021	-1,91%	-3,61	185,89	190,66	184,31	191,32	140K	17
26/07/2021	-1,44%	-2,76	189,50	192,50	188,85	192,50	103K	37
23/07/2021	2,82%	5,27	192,26	186,98	185,79	192,33	221K	42
22/07/2021	3,48%	6,28	186,99	180,71	180,71	187,59	295K	22
21/07/2021	0,07%	0,13	180,71	182,47	180,71	184,37	145K	14
20/07/2021	0,86%	1,54	180,58	181,41	179,81	182,54	34K	35
19/07/2021	2,36%	4,13	179,04	174,91	174,91	179,04	104K	30
16/07/2021	0,09%	0,15	174,91	174,76	173,97	175,80	658K	154

15/07/2021	0,94%	1,63	174,76	173,13	173,13	175,16	181K	9
14/07/2021	-2,63%	-4,68	173,13	177,81	173,02	178,04	578K	20
13/07/2021	-0,45%	-0,80	177,81	178,61	177,81	179,82	27K	16
12/07/2021	-0,98%	-1,77	178,61	185,00	178,57	185,00	194K	39
08/07/2021	-1,69%	-3,10	180,38	182,36	180,38	182,36	736K	20
07/07/2021	1,53%	2,76	183,48	180,72	180,72	185,76	716K	29
06/07/2021	0,80%	1,43	180,72	179,29	178,26	180,72	68K	27
05/07/2021	1,29%	2,28	179,29	177,01	177,01	179,29	11K	23
02/07/2021	-0,06%	-0,11	177,01	177,12	174,29	177,50	854K	26
01/07/2021	0,57%	1,00	177,12	176,12	175,18	177,12	181K	12
30/06/2021	1,37%	2,38	176,12	174,93	174,06	176,29	3M	40
29/06/2021	2,34%	3,97	173,74	171,00	171,00	173,74	724K	13
28/06/2021	0,87%	1,46	169,77	168,31	167,95	170,06	20K	12
25/06/2021	2,93%	4,79	168,31	165,00	165,00	169,04	162K	14
24/06/2021	0,31%	0,50	163,52	163,02	162,00	163,52	197K	7
23/06/2021	0,82%	1,32	163,02	163,02	163,02	163,02	2K	1
22/06/2021	-0,42%	-0,68	161,70	162,38	159,83	162,38	168K	23
21/06/2021	1,08%	1,73	162,38	160,72	160,72	162,55	2K	4
18/06/2021	-2,78%	-4,59	160,65	165,24	160,65	165,24	320K	29
17/06/2021	-1,10%	-1,83	165,24	165,50	164,99	166,43	185K	7
16/06/2021	0,37%	0,62	167,07	166,13	164,73	167,44	267K	7
15/06/2021	-0,49%	-0,82	166,45	168,30	166,42	168,57	195K	13
14/06/2021	-2,43%	-4,17	167,27	169,40	165,37	169,40	153K	20
11/06/2021	0,91%	1,55	171,44	171,00	171,00	171,92	316K	9
10/06/2021	1,45%	2,42	169,89	167,76	167,45	169,91	38K	10
09/06/2021	1,49%	2,46	167,47	166,00	165,30	167,88	644K	17
08/06/2021	-0,45%	-0,74	165,01	164,69	164,69	165,29	472K	4
07/06/2021	0,47%	0,78	165,75	165,20	163,21	165,75	329K	11
04/06/2021	2,13%	3,44	164,97	162,00	162,00	165,72	263K	12
02/06/2021	2,06%	3,26	161,53	158,48	157,47	161,53	283K	48
01/06/2021	-1,72%	-2,77	158,27	157,12	157,12	158,60	376K	7
31/05/2021	-0,24%	-0,38	161,04	161,09	161,04	161,09	5K	3
27/05/2021	-1,18%	-1,93	161,42	162,29	160,92	162,67	948K	25
26/05/2021	-0,33%	-0,54	163,35	165,17	162,95	165,17	240K	4
25/05/2021	0,53%	0,87	163,89	163,80	163,25	164,32	239K	7
24/05/2021	-0,50%	-0,82	163,02	163,74	162,82	164,23	230K	6
21/05/2021	3,99%	6,29	163,84	162,00	161,60	163,84	27K	6
20/05/2021	-0,49%	-0,77	157,55	158,66	157,55	158,66	243K	3
19/05/2021	-2,55%	-4,15	158,32	157,30	157,30	158,32	510K	27
18/05/2021	-0,15%	-0,25	162,47	162,72	162,47	165,00	274K	4
17/05/2021	1,19%	1,92	162,72	159,37	159,37	162,86	44K	11
14/05/2021	2,94%	4,60	160,80	159,32	159,32	160,80	253K	5
13/05/2021	1,09%	1,68	156,20	155,59	154,70	156,20	47K	5
12/05/2021	-2,17%	-3,43	154,52	153,80	153,80	155,33	65K	6
11/05/2021	-2,08%	-3,35	157,95	158,84	155,70	158,84	194K	16
10/05/2021	3,27%	5,10	161,30	158,11	158,11	162,60	232K	21
07/05/2021	1,13%	1,74	156,20	153,90	153,90	156,21	17K	4
06/05/2021	-1,62%	-2,55	154,46	155,13	152,63	156,59	40K	13
05/05/2021	0,01%	0,01	157,01	157,71	157,01	158,10	55K	10
04/05/2021	-1,20%	-1,90	157,00	156,00	155,94	158,90	493K	17
03/05/2021	4,82%	7,30	158,90	151,60	151,60	159,08	373K	61
30/04/2021	1,55%	2,31	151,60	150,00	149,29	153,70	867K	109
29/04/2021	-11,30%	-19,01	149,29	164,00	147,90	164,00	1M	119
28/04/2021	-0,34%	-0,57	168,30	165,00	165,00	168,84	5K	13
27/04/2021	0,40%	0,67	168,87	168,20	168,20	168,87	2K	8
26/04/2021	0,16%	0,27	168,20	166,70	166,31	168,20	66K	8
23/04/2021	1,26%	2,09	167,93	165,00	165,00	168,10	147K	19
22/04/2021	-2,46%	-4,18	165,84	168,28	165,84	169,56	78K	22
20/04/2021	-3,95%	-6,99	170,02	172,00	169,38	172,57	216K	25
19/04/2021	-2,47%	-4,48	177,01	181,88	177,01	181,88	149K	11
16/04/2021	0,49%	0,89	181,49	182,00	180,87	183,00	32K	8
15/04/2021	-0,74%	-1,34	180,60	176,62	176,62	181,00	79K	9
14/04/2021	-0,42%	-0,76	181,94	180,51	180,51	182,70	35K	5
13/04/2021	1,62%	2,92	182,70	179,79	179,79	182,70	417K	22
12/04/2021	1,46%	2,58	179,78	177,04	175,31	179,78	20K	9
09/04/2021	2,12%	3,68	177,20	174,37	174,37	177,20	217K	18
08/04/2021	-0,33%	-0,57	173,52	173,00	173,00	173,52	139K	2
07/04/2021	-0,46%	-0,80	174,09	173,20	171,67	174,09	156K	10
06/04/2021	-3,59%	-6,51	174,89	179,09	174,56	179,09	298K	31
05/04/2021	0,77%	1,39	181,40	181,84	179,41	181,84	83K	12
01/04/2021	3,69%	6,41	180,01	178,47	178,38	180,01	25K	17
31/03/2021	-0,34%	-0,59	173,60	176,90	173,60	177,20	37K	4
30/03/2021	0,69%	1,19	174,19	173,00	172,01	174,20	5K	10
29/03/2021	0,11%	0,19	173,00	172,81	172,00	176,49	1M	20
26/03/2021	5,69%	9,31	172,81	163,50	163,50	173,60	4M	62
25/03/2021	0,17%	0,27	163,50	161,80	161,80	164,00	51K	14
24/03/2021	-1,60%	-2,66	163,23	167,31	163,05	167,31	10K	6
23/03/2021	-0,84%	-1,41	165,89	166,78	165,89	166,78	135K	7
22/03/2021	1,70%	2,80	167,30	166,21	165,56	167,70	12K	9
19/03/2021	0,55%	0,90	164,50	163,59	162,10	164,50	28K	11
18/03/2021	-1,79%	-2,99	163,60	162,71	162,60	166,47	196K	22
17/03/2021	3,37%	5,43	166,59	161,16	161,12	166,59	173K	39
16/03/2021	-0,21%	-0,34	161,16	161,70	160,30	162,45	371K	22
15/03/2021	4,40%	6,81	161,50	160,00	159,41	161,50	1M	12
12/03/2021	-0,78%	-1,21	154,69	155,40	153,53	155,40	717K	14
11/03/2021	-0,06%	-0,10	155,90	156,10	155,90	157,40	1M	11
10/03/2021	-5,17%	-8,50	156,00	164,50	156,00	164,80	82K	25
09/03/2021	4,71%	7,40	164,50	160,00	160,00	165,60	236K	20
08/03/2021	2,41%	3,70	157,10	157,50	156,41	157,50	103K	9
05/03/2021	1,59%	2,40	153,40	153,10	147,49	153,40	39K	20
04/03/2021	-1,50%	-2,30	151,00	156,56	148,70	156,56	321K	22
03/03/2021	-5,89%	-9,60	153,30	164,70	152,50	164,70	151K	35
02/03/2021	0,00%	0,00	162,90	166,19	162,90	166,19	9K	9
01/03/2021	2,09%	3,34	162,90	159,56	159,44	163,01	70K	8
26/02/2021	0,61%	0,96	159,56	158,27	157,50	159,70	2M	12
25/02/2021	-2,06%	-3,34	158,60	162,00	157,50	163,30	91K	15
24/02/2021	-2,87%	-4,78	161,94	164,72	161,00	167,59	56K	18
23/02/2021	-0,94%	-1,58	166,72	165,00	163,65	166,72	847K	14
22/02/2021	0,57%	0,96	168,30	168,59	167,90	169,96	89K	13
19/02/2021	-1,98%	-3,38	167,34	170,00	167,34	171,59	54K	11
18/02/2021	-0,33%	-0,56	170,72	161,96	161,96	171,12	81K	19
17/02/2021	1,30%	2,19	171,28	169,09	168,75	171,28	112K	22
12/02/2021	1,37%	2,29	169,09	168,45	167,97	169,49	360K	19
11/02/2021	-0,48%	-0,80	166,80	168,20	166,80	168,20	323K	8
10/02/2021	-0,09%	-0,15	167,60	168,25	166,03	170,27	80K	16
09/02/2021	-2,19%	-3,75	167,75	172,00	167,66	173,20	3M	50
08/02/2021	2,24%	3,75	171,50	169,22	167,50	171,50	186K	18
05/02/2021	1,37%	2,26	167,75	169,22	162,13	169,22	161K	20
04/02/2021	5,68%	8,89	165,49	163,69	161,73	173,25	3M	114
03/02/2021	2,15%	3,30	156,60	155,05	154,65	157,56	155K	14
02/02/2021	-4,18%	-6,69	153,30	155,84	153,30	157,00	299K	28
01/02/2021	3,69%	5,69	159,99	156,15	155,50	160,00	305K	32
29/01/2021	0,87%	1,33	154,30	153,45	152,00	156,34	920K	30
28/01/2021	-3,13%	-4,95	152,97	157,80	152,30	157,80	420K	29
27/01/2021	0,39%	0,61	157,92	157,80	157,62	163,31	341K	65
26/01/2021	2,16%	3,33	157,31	155,00	155,00	157,31	100K	15
22/01/2021	2,04%	3,08	153,98	152,54	151,39	153,98	49K	15
21/01/2021	1,28%	1,90	150,90	155,00	148,15	155,00	401K	28
20/01/2021	-2,74%	-4,19	149,00	152,97	149,00	153,65	76K	27
19/01/2021	2,86%	4,26	153,19	148,93	147,05	153,19	125K	25
18/01/2021	0,63%	0,93	148,93	147,32	144,13	148,93	75K	10
15/01/2021	2,14%	3,10	148,00	144,40	144,40	148,00	9K	8
14/01/2021	-	-	144,90	147,55	144,68	147,55	303K	6

Date,Open,High,Low,Close,Volume
30-Jul-21,183.92,183.92,176.60,178.20,56052
29-Jul-21,186.81,187.65,185.87,186.38,18868
28-Jul-21,185.89,185.89,185.89,185.89,371
27-Jul-21,190.66,191.32,184.31,185.89,140268
26-Jul-21,192.50,192.50,188.85,189.50,102632
23-Jul-21,186.98,192.33,185.79,192.26,221398
22-Jul-21,180.71,187.59,180.71,186.99,295466
21-Jul-21,182.47,184.37,180.71,180.71,144661
20-Jul-21,181.41,182.54,179.81,180.58,33794
19-Jul-21,174.91,179.04,174.91,179.04,104175
16-Jul-21,174.76,175.80,173.97,174.91,657667
15-Jul-21,173.13,175.16,173.13,174.76,181330
14-Jul-21,177.81,178.04,173.02,173.13,577987
13-Jul-21,178.61,179.82,177.81,177.81,26628
12-Jul-21,185.00,185.00,178.57,178.61,193829
08-Jul-21,182.36,182.36,180.38,180.38,735556
07-Jul-21,180.72,185.76,180.72,183.48,715721
06-Jul-21,179.29,180.72,178.26,180.72,68403
05-Jul-21,177.01,179.29,177.01,179.29,10520
02-Jul-21,177.12,177.50,174.29,177.01,853651
01-Jul-21,176.12,177.12,175.18,177.12,181142
30-Jun-21,174.93,176.29,174.06,176.12,3107520
29-Jun-21,171.00,173.74,171.00,173.74,724175
28-Jun-21,168.31,170.06,167.95,169.77,19703
25-Jun-21,165.00,169.04,165.00,168.31,161760
24-Jun-21,163.02,163.52,162.00,163.52,196750
23-Jun-21,163.02,163.02,163.02,163.02,1630
22-Jun-21,162.38,162.38,159.83,161.70,168344
21-Jun-21,160.72,162.55,160.72,162.38,1944
18-Jun-21,165.24,165.24,160.65,160.65,319556
17-Jun-21,165.50,166.43,164.99,165.24,185454
16-Jun-21,166.13,167.44,164.73,167.07,267065
15-Jun-21,168.30,168.57,166.42,166.45,195338
14-Jun-21,169.40,169.40,165.37,167.27,152559
11-Jun-21,171.00,171.92,171.00,171.44,316272
10-Jun-21,167.76,169.91,167.45,169.89,37592
09-Jun-21,166.00,167.88,165.30,167.47,643607
08-Jun-21,164.69,165.29,164.69,165.01,471964
07-Jun-21,165.20,165.75,163.21,165.75,328959
04-Jun-21,162.00,165.72,162.00,164.97,263072
02-Jun-21,158.48,161.53,157.47,161.53,282791
01-Jun-21,157.12,158.60,157.12,158.27,376062
31-May-21,161.09,161.09,161.04,161.04,5153
27-May-21,162.29,162.67,160.92,161.42,947751
26-May-21,165.17,165.17,162.95,163.35,239557
25-May-21,163.80,164.32,163.25,163.89,239333
24-May-21,163.74,164.23,162.82,163.02,229728
21-May-21,162.00,163.84,161.60,163.84,26539
20-May-21,158.66,158.66,157.55,157.55,243279
19-May-21,157.30,158.32,157.30,158.32,509681
18-May-21,162.72,165.00,162.47,162.47,273785
17-May-21,159.37,162.86,159.37,162.72,43906
14-May-21,159.32,160.80,159.32,160.80,253255
13-May-21,155.59,156.20,154.70,156.20,47332
12-May-21,153.80,155.33,153.80,154.52,65191
11-May-21,158.84,158.84,155.70,157.95,194001
10-May-21,158.11,162.60,158.11,161.30,232394
07-May-21,153.90,156.21,153.90,156.20,16702
06-May-21,155.13,156.59,152.63,154.46,39558
05-May-21,157.71,158.10,157.01,157.01,55008
04-May-21,156.00,158.90,155.94,157.00,492938
03-May-21,151.60,159.08,151.60,158.90,372999
30-Apr-21,150.00,153.70,149.29,151.60,867244
29-Apr-21,164.00,164.00,147.90,149.29,1314806
28-Apr-21,165.00,168.84,165.00,168.30,4849
27-Apr-21,168.20,168.87,168.20,168.87,1517
26-Apr-21,166.70,168.20,166.31,168.20,66323
23-Apr-21,165.00,168.10,165.00,167.93,146599
22-Apr-21,168.28,169.56,165.84,165.84,77881
20-Apr-21,172.00,172.57,169.38,170.02,216339
19-Apr-21,181.88,181.88,177.01,177.01,149093
16-Apr-21,182.00,183.00,180.87,181.49,32232
15-Apr-21,176.62,181.00,176.62,180.60,79093
14-Apr-21,180.51,182.70,180.51,181.94,34726
13-Apr-21,179.79,182.70,179.79,182.70,417298
12-Apr-21,177.04,179.78,175.31,179.78,19734
09-Apr-21,174.37,177.20,174.37,177.20,216586
08-Apr-21,173.00,173.52,173.00,173.52,138573
07-Apr-21,173.20,174.09,171.67,174.09,156085
06-Apr-21,179.09,179.09,174.56,174.89,298061
05-Apr-21,181.84,181.84,179.41,181.40,83156
01-Apr-21,178.47,180.01,178.38,180.01,25246
31-Mar-21,176.90,177.20,173.60,173.60,36905
30-Mar-21,173.00,174.20,172.01,174.19,5192
29-Mar-21,172.81,176.49,172.00,173.00,1124888
26-Mar-21,163.50,173.60,163.50,172.81,4108928
25-Mar-21,161.80,164.00,161.80,163.50,50665
24-Mar-21,167.31,167.31,163.05,163.23,10238
23-Mar-21,166.78,166.78,165.89,165.89,134539
22-Mar-21,166.21,167.70,165.56,167.30,11959
19-Mar-21,163.59,164.50,162.10,164.50,28358
18-Mar-21,162.71,166.47,162.60,163.60,196462
17-Mar-21,161.16,166.59,161.12,166.59,173225
16-Mar-21,161.70,162.45,160.30,161.16,370827
15-Mar-21,160.00,161.50,159.41,161.50,1157655
12-Mar-21,155.40,155.40,153.53,154.69,716757
11-Mar-21,156.10,157.40,155.90,155.90,1010362
10-Mar-21,164.50,164.80,156.00,156.00,82011
09-Mar-21,160.00,165.60,160.00,164.50,235843
08-Mar-21,157.50,157.50,156.41,157.10,103140
05-Mar-21,153.10,153.40,147.49,153.40,39260
04-Mar-21,156.56,156.56,148.70,151.00,320853
03-Mar-21,164.70,164.70,152.50,153.30,151102
02-Mar-21,166.19,166.19,162.90,162.90,9493
01-Mar-21,159.56,163.01,159.44,162.90,70117
26-Feb-21,158.27,159.70,157.50,159.56,1872127
25-Feb-21,162.00,163.30,157.50,158.60,91303
24-Feb-21,164.72,167.59,161.00,161.94,56171
23-Feb-21,165.00,166.72,163.65,166.72,846890
22-Feb-21,168.59,169.96,167.90,168.30,88733
19-Feb-21,170.00,171.59,167.34,167.34,53698
18-Feb-21,161.96,171.12,161.96,170.72,80659
17-Feb-21,169.09,171.28,168.75,171.28,112057
12-Feb-21,168.45,169.49,167.97,169.09,360057
11-Feb-21,168.20,168.20,166.80,166.80,322551
10-Feb-21,168.25,170.27,166.03,167.60,80156
09-Feb-21,172.00,173.20,167.66,167.75,2907756
08-Feb-21,169.22,171.50,167.50,171.50,186040
05-Feb-21,169.22,169.22,162.13,167.75,160842
04-Feb-21,163.69,173.25,161.73,165.49,3301234
03-Feb-21,155.05,157.56,154.65,156.60,155303
02-Feb-21,155.84,157.00,153.30,153.30,298566
01-Feb-21,156.15,160.00,155.50,159.99,304825
29-Jan-21,153.45,156.34,152.00,154.30,920320
28-Jan-21,157.80,157.80,152.30,152.97,420104
27-Jan-21,157.80,163.31,157.62,157.92,341073
26-Jan-21,155.00,157.31,155.00,157.31,99892
22-Jan-21,152.54,153.98,151.39,153.98,48947
21-Jan-21,155.00,155.00,148.15,150.90,400549
20-Jan-21,152.97,153.65,149.00,149.00,76244
19-Jan-21,148.93,153.19,147.05,153.19,125332
18-Jan-21,147.32,148.93,144.13,148.93,75345
15-Jan-21,144.40,148.00,144.40,148.00,9292
14-Jan-21,147.55,147.55,144.68,144.90,302844

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos 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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EBAY34

cotações, gráficos e mais...