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
04/07/2022	1,06%	1,21	115,17	113,96	111,95	115,17	2K	3
01/07/2022	4,54%	4,95	113,96	109,01	109,01	113,96	5K	3
30/06/2022	-1,42%	-1,57	109,01	108,68	108,68	109,11	1K	11
29/06/2022	-3,71%	-4,26	110,58	112,28	110,58	112,28	89K	2
28/06/2022	-1,36%	-1,58	114,84	114,31	114,31	114,84	1K	2
27/06/2022	-2,27%	-2,70	116,42	120,55	116,42	120,55	95K	2
24/06/2022	6,37%	7,13	119,12	115,00	115,00	119,12	43K	7
23/06/2022	0,47%	0,52	111,99	110,71	110,07	112,30	1K	6
22/06/2022	1,14%	1,26	111,47	111,47	111,47	111,47	780	1
21/06/2022	2,27%	2,45	110,21	110,21	110,21	110,21	110	1
20/06/2022	-0,35%	-0,38	107,76	108,14	107,76	108,14	31K	2

17/06/2022	-1,15%	-1,26	108,14	108,20	108,14	108,40	71K	4
15/06/2022	0,00%	0,00	109,40	109,40	109,40	109,40	765	2
14/06/2022	-0,45%	-0,50	109,40	109,40	109,40	109,40	1K	1
13/06/2022	-0,37%	-0,41	109,90	110,14	109,90	110,19	6K	4
10/06/2022	-4,09%	-4,71	110,31	110,31	110,31	110,31	12K	1
09/06/2022	-0,84%	-0,98	115,02	115,02	115,02	115,02	112K	1
08/06/2022	1,36%	1,56	116,00	117,01	116,00	117,01	5K	4
06/06/2022	1,94%	2,18	114,44	114,78	114,44	115,63	8K	5
03/06/2022	-1,15%	-1,31	112,26	113,07	112,26	113,25	293K	3
02/06/2022	0,75%	0,84	113,57	112,03	112,03	113,57	23K	4
01/06/2022	-3,45%	-4,03	112,73	112,73	112,73	112,73	112	1
31/05/2022	1,13%	1,31	116,76	119,99	113,16	119,99	374K	19
27/05/2022	3,66%	4,08	115,45	113,14	113,14	115,45	184K	2
26/05/2022	2,49%	2,71	111,37	111,15	111,15	111,37	12K	2
25/05/2022	2,66%	2,82	108,66	107,80	107,80	108,66	2K	3
24/05/2022	-2,05%	-2,22	105,84	108,06	105,84	108,44	4K	7
23/05/2022	0,34%	0,37	108,06	107,69	107,51	108,06	134K	4
20/05/2022	-2,34%	-2,58	107,69	109,09	105,79	109,09	84K	44
19/05/2022	-1,47%	-1,65	110,27	108,92	108,92	110,56	14K	6
18/05/2022	-2,31%	-2,65	111,92	115,00	111,92	115,52	39K	7
17/05/2022	-1,44%	-1,67	114,57	115,35	114,41	115,56	11K	9
16/05/2022	-0,57%	-0,67	116,24	117,02	114,71	117,83	59K	14
13/05/2022	-0,92%	-1,09	116,91	118,03	116,91	118,05	5K	7
12/05/2022	-5,91%	-7,41	118,00	123,04	118,00	123,04	6K	4
10/05/2022	-1,75%	-2,23	125,41	127,92	125,19	127,92	34K	9
09/05/2022	3,67%	4,52	127,64	123,12	123,12	129,19	101K	20
06/05/2022	1,12%	1,36	123,12	120,99	120,99	124,37	7K	6
05/05/2022	-8,31%	-11,03	121,76	128,00	121,50	128,00	18K	16
04/05/2022	-0,41%	-0,55	132,79	133,34	132,79	133,64	16K	3
03/05/2022	-0,51%	-0,68	133,34	134,98	133,34	135,00	60K	6
02/05/2022	4,52%	5,80	134,02	131,09	131,09	134,02	3K	20
29/04/2022	-3,96%	-5,28	128,22	128,68	128,22	128,68	383K	4
28/04/2022	1,84%	2,41	133,50	131,09	131,09	133,50	3K	7
27/04/2022	0,30%	0,39	131,09	130,00	130,00	133,08	10K	5
26/04/2022	0,00%	0,00	130,70	130,70	130,70	130,70	1K	1
25/04/2022	1,34%	1,73	130,70	129,31	129,31	131,14	210K	8
22/04/2022	1,08%	1,38	128,97	128,19	128,19	129,22	409K	4
20/04/2022	0,65%	0,83	127,59	126,76	126,76	127,59	7K	2
18/04/2022	-0,19%	-0,24	126,76	126,96	126,76	127,23	4K	5
14/04/2022	-1,51%	-1,95	127,00	127,00	127,00	127,00	127	1
13/04/2022	0,02%	0,03	128,95	129,14	128,95	129,60	14K	3
12/04/2022	-0,12%	-0,16	128,92	128,92	128,92	128,92	1K	1
11/04/2022	-0,64%	-0,83	129,08	131,31	129,08	131,31	6K	8
08/04/2022	1,14%	1,47	129,91	126,00	126,00	130,67	10K	13
07/04/2022	0,65%	0,83	128,44	128,44	128,44	128,44	128	1
06/04/2022	-2,25%	-2,94	127,61	128,44	126,10	128,44	218K	6
05/04/2022	0,05%	0,07	130,55	130,45	130,45	130,55	2K	3
04/04/2022	-3,43%	-4,63	130,48	136,42	130,48	136,42	10K	9
01/04/2022	-4,48%	-6,34	135,11	135,15	134,63	136,46	32K	8
30/03/2022	-0,76%	-1,08	141,45	142,53	141,45	142,63	10K	4
29/03/2022	1,95%	2,72	142,53	141,00	141,00	142,55	7K	7
28/03/2022	3,27%	4,43	139,81	138,46	138,46	140,00	73K	4
25/03/2022	-1,81%	-2,50	135,38	136,43	135,38	137,28	55K	4
24/03/2022	2,36%	3,18	137,88	137,29	137,29	137,93	3K	5
23/03/2022	-2,38%	-3,29	134,70	135,04	133,73	135,15	12K	8
22/03/2022	0,66%	0,91	137,99	136,00	136,00	138,31	3K	19
21/03/2022	-2,75%	-3,87	137,08	140,94	136,00	140,94	602K	12
18/03/2022	0,96%	1,34	140,95	141,80	140,33	142,00	290K	8
17/03/2022	0,87%	1,21	139,61	138,40	138,06	140,10	23K	8
16/03/2022	-0,25%	-0,34	138,40	138,82	138,40	138,83	9K	5
15/03/2022	3,16%	4,25	138,74	134,42	134,42	138,74	27K	4
14/03/2022	4,91%	6,29	134,49	133,97	133,97	134,49	50K	8
11/03/2022	-0,97%	-1,25	128,20	130,00	128,20	130,12	26K	7
10/03/2022	-3,13%	-4,18	129,45	133,77	129,45	137,86	1M	22
09/03/2022	-1,45%	-1,96	133,63	135,58	131,82	135,58	112K	24
08/03/2022	-3,18%	-4,45	135,59	140,04	135,59	140,04	67K	7
07/03/2022	0,00%	0,00	140,04	140,04	140,04	140,04	140	1
04/03/2022	2,38%	3,25	140,04	137,05	137,05	142,58	102K	21
03/03/2022	-2,61%	-3,66	136,79	135,57	134,79	137,20	407K	17
02/03/2022	0,02%	0,03	140,45	140,40	140,00	140,45	36K	5
25/02/2022	-0,20%	-0,28	140,42	140,00	137,99	142,44	93K	13
24/02/2022	3,58%	4,86	140,70	127,68	125,44	140,70	115K	30
23/02/2022	-2,45%	-3,41	135,84	139,25	135,84	139,25	17K	10
22/02/2022	-2,15%	-3,06	139,25	140,83	139,25	142,10	93K	16
21/02/2022	-0,75%	-1,08	142,31	139,89	139,26	142,31	162K	5
18/02/2022	-0,52%	-0,75	143,39	146,44	139,73	146,44	19K	12
17/02/2022	-2,63%	-3,90	144,14	148,04	144,14	148,04	17K	9
16/02/2022	-3,78%	-5,81	148,04	150,01	147,90	150,01	59K	21
15/02/2022	1,34%	2,04	153,85	151,81	151,80	154,33	215K	23
14/02/2022	-0,73%	-1,11	151,81	152,53	150,57	152,53	42K	33
11/02/2022	-0,64%	-0,98	152,92	153,42	152,04	154,76	28K	34
10/02/2022	-2,62%	-4,14	153,90	158,04	153,90	158,04	460K	40
09/02/2022	0,86%	1,35	158,04	160,00	157,04	160,00	333K	21
08/02/2022	1,25%	1,94	156,69	159,30	155,25	159,30	79K	16
07/02/2022	-2,95%	-4,70	154,75	158,08	154,75	158,08	41K	24
04/02/2022	5,60%	8,45	159,45	152,81	152,30	160,11	518K	31
03/02/2022	-1,40%	-2,14	151,00	152,12	151,00	152,63	17K	13
02/02/2022	-3,70%	-5,89	153,14	153,44	153,14	154,88	1K	8
01/02/2022	-0,10%	-0,16	159,03	158,77	158,03	159,74	37K	31
31/01/2022	3,44%	5,29	159,19	153,90	153,90	159,19	49K	22
28/01/2022	0,57%	0,87	153,90	152,24	151,04	153,90	32K	17
27/01/2022	-2,37%	-3,71	153,03	156,59	153,03	156,59	37K	19
26/01/2022	-0,72%	-1,14	156,74	158,75	156,39	159,54	35K	28
25/01/2022	-2,31%	-3,74	157,88	160,00	156,21	160,45	417K	20
24/01/2022	-0,87%	-1,42	161,62	159,84	157,32	161,62	67K	15
21/01/2022	-2,24%	-3,73	163,04	166,22	162,45	166,22	56K	18
20/01/2022	-2,45%	-4,19	166,77	171,75	166,77	172,24	17K	10
19/01/2022	-0,44%	-0,75	170,96	172,89	170,10	172,89	16K	17
18/01/2022	-1,84%	-3,22	171,71	174,93	170,60	174,93	562K	36
17/01/2022	0,00%	0,00	174,93	174,90	174,90	174,93	3K	4
14/01/2022	-1,24%	-2,19	174,93	173,06	173,06	176,56	31K	23
13/01/2022	-0,35%	-0,63	177,12	180,72	176,33	180,72	72K	24
12/01/2022	-3,73%	-6,89	177,75	184,32	177,30	184,38	647K	29
11/01/2022	1,25%	2,28	184,64	182,24	181,90	186,19	551K	27
10/01/2022	-3,65%	-6,90	182,36	187,34	180,77	188,66	34K	20
06/01/2022	2,88%	5,30	189,26	185,65	185,27	189,26	488K	4
05/01/2022	-1,08%	-2,00	183,96	184,71	183,96	187,72	163K	32
04/01/2022	-2,07%	-3,94	185,96	190,40	183,40	191,58	220K	45
03/01/2022	2,26%	4,20	189,90	185,99	185,81	190,03	31K	26
30/12/2021	-2,38%	-4,52	185,70	191,58	185,57	191,58	3M	103
29/12/2021	2,26%	4,20	190,22	188,10	186,97	190,22	48K	17
28/12/2021	1,00%	1,84	186,02	186,39	185,80	187,59	270K	19
27/12/2021	-0,27%	-0,50	184,18	185,11	184,15	185,80	260K	15
23/12/2021	1,77%	3,22	184,68	181,46	181,46	185,00	1M	38
22/12/2021	-0,31%	-0,56	181,46	184,00	180,56	184,70	54K	21
21/12/2021	-0,57%	-1,04	182,02	183,34	182,01	183,55	9K	13
20/12/2021	0,97%	1,75	183,06	181,31	178,20	183,41	165K	11
17/12/2021	-0,40%	-0,72	181,31	179,81	179,80	183,77	186K	30
16/12/2021	-2,44%	-4,56	182,03	188,48	181,26	188,48	896K	30
15/12/2021	-0,05%	-0,10	186,59	186,77	184,00	186,77	19K	18
14/12/2021	-1,40%	-2,65	186,69	186,44	185,00	187,09	17K	8
13/12/2021	0,37%	0,70	189,34	189,00	188,67	190,19	1M	24
10/12/2021	-	-	188,64	185,80	184,99	188,64	119K	9

Date,Open,High,Low,Close,Volume
04-Jul-22,113.96,115.17,111.95,115.17,2260
01-Jul-22,109.01,113.96,109.01,113.96,4942
30-Jun-22,108.68,109.11,108.68,109.01,1198
29-Jun-22,112.28,112.28,110.58,110.58,88576
28-Jun-22,114.31,114.84,114.31,114.84,1257
27-Jun-22,120.55,120.55,116.42,116.42,94902
24-Jun-22,115.00,119.12,115.00,119.12,43471
23-Jun-22,110.71,112.30,110.07,111.99,1107
22-Jun-22,111.47,111.47,111.47,111.47,780
21-Jun-22,110.21,110.21,110.21,110.21,110
20-Jun-22,108.14,108.14,107.76,107.76,31466
17-Jun-22,108.20,108.40,108.14,108.14,70723
15-Jun-22,109.40,109.40,109.40,109.40,765
14-Jun-22,109.40,109.40,109.40,109.40,1094
13-Jun-22,110.14,110.19,109.90,109.90,6493
10-Jun-22,110.31,110.31,110.31,110.31,12134
09-Jun-22,115.02,115.02,115.02,115.02,111799
08-Jun-22,117.01,117.01,116.00,116.00,4788
06-Jun-22,114.78,115.63,114.44,114.44,8368
03-Jun-22,113.07,113.25,112.26,112.26,293042
02-Jun-22,112.03,113.57,112.03,113.57,23194
01-Jun-22,112.73,112.73,112.73,112.73,112
31-May-22,119.99,119.99,113.16,116.76,374201
27-May-22,113.14,115.45,113.14,115.45,183564
26-May-22,111.15,111.37,111.15,111.37,12025
25-May-22,107.80,108.66,107.80,108.66,1950
24-May-22,108.06,108.44,105.84,105.84,4100
23-May-22,107.69,108.06,107.51,108.06,133657
20-May-22,109.09,109.09,105.79,107.69,84119
19-May-22,108.92,110.56,108.92,110.27,14405
18-May-22,115.00,115.52,111.92,111.92,38546
17-May-22,115.35,115.56,114.41,114.57,10807
16-May-22,117.02,117.83,114.71,116.24,58771
13-May-22,118.03,118.05,116.91,116.91,5051
12-May-22,123.04,123.04,118.00,118.00,5725
10-May-22,127.92,127.92,125.19,125.41,33975
09-May-22,123.12,129.19,123.12,127.64,100710
06-May-22,120.99,124.37,120.99,123.12,6518
05-May-22,128.00,128.00,121.50,121.76,18165
04-May-22,133.34,133.64,132.79,132.79,16076
03-May-22,134.98,135.00,133.34,133.34,59925
02-May-22,131.09,134.02,131.09,134.02,3442
29-Apr-22,128.68,128.68,128.22,128.22,382503
28-Apr-22,131.09,133.50,131.09,133.50,3162
27-Apr-22,130.00,133.08,130.00,131.09,10492
26-Apr-22,130.70,130.70,130.70,130.70,1176
25-Apr-22,129.31,131.14,129.31,130.70,210291
22-Apr-22,128.19,129.22,128.19,128.97,409257
20-Apr-22,126.76,127.59,126.76,127.59,7103
18-Apr-22,126.96,127.23,126.76,126.76,4197
14-Apr-22,127.00,127.00,127.00,127.00,127
13-Apr-22,129.14,129.60,128.95,128.95,13690
12-Apr-22,128.92,128.92,128.92,128.92,1289
11-Apr-22,131.31,131.31,129.08,129.08,5860
08-Apr-22,126.00,130.67,126.00,129.91,9613
07-Apr-22,128.44,128.44,128.44,128.44,128
06-Apr-22,128.44,128.44,126.10,127.61,217851
05-Apr-22,130.45,130.55,130.45,130.55,2088
04-Apr-22,136.42,136.42,130.48,130.48,10439
01-Apr-22,135.15,136.46,134.63,135.11,32424
30-Mar-22,142.53,142.63,141.45,141.45,9659
29-Mar-22,141.00,142.55,141.00,142.53,6526
28-Mar-22,138.46,140.00,138.46,139.81,73265
25-Mar-22,136.43,137.28,135.38,135.38,54833
24-Mar-22,137.29,137.93,137.29,137.88,2618
23-Mar-22,135.04,135.15,133.73,134.70,11817
22-Mar-22,136.00,138.31,136.00,137.99,2605
21-Mar-22,140.94,140.94,136.00,137.08,602042
18-Mar-22,141.80,142.00,140.33,140.95,290426
17-Mar-22,138.40,140.10,138.06,139.61,23047
16-Mar-22,138.82,138.83,138.40,138.40,8582
15-Mar-22,134.42,138.74,134.42,138.74,26771
14-Mar-22,133.97,134.49,133.97,134.49,50255
11-Mar-22,130.00,130.12,128.20,128.20,26114
10-Mar-22,133.77,137.86,129.45,129.45,1082424
09-Mar-22,135.58,135.58,131.82,133.63,111751
08-Mar-22,140.04,140.04,135.59,135.59,67078
07-Mar-22,140.04,140.04,140.04,140.04,140
04-Mar-22,137.05,142.58,137.05,140.04,101516
03-Mar-22,135.57,137.20,134.79,136.79,407155
02-Mar-22,140.40,140.45,140.00,140.45,35945
25-Feb-22,140.00,142.44,137.99,140.42,92883
24-Feb-22,127.68,140.70,125.44,140.70,114863
23-Feb-22,139.25,139.25,135.84,135.84,17281
22-Feb-22,140.83,142.10,139.25,139.25,92919
21-Feb-22,139.89,142.31,139.26,142.31,162030
18-Feb-22,146.44,146.44,139.73,143.39,19447
17-Feb-22,148.04,148.04,144.14,144.14,17152
16-Feb-22,150.01,150.01,147.90,148.04,59074
15-Feb-22,151.81,154.33,151.80,153.85,214936
14-Feb-22,152.53,152.53,150.57,151.81,41554
11-Feb-22,153.42,154.76,152.04,152.92,28462
10-Feb-22,158.04,158.04,153.90,153.90,459697
09-Feb-22,160.00,160.00,157.04,158.04,333126
08-Feb-22,159.30,159.30,155.25,156.69,79230
07-Feb-22,158.08,158.08,154.75,154.75,40960
04-Feb-22,152.81,160.11,152.30,159.45,517849
03-Feb-22,152.12,152.63,151.00,151.00,17159
02-Feb-22,153.44,154.88,153.14,153.14,1233
01-Feb-22,158.77,159.74,158.03,159.03,36663
31-Jan-22,153.90,159.19,153.90,159.19,49216
28-Jan-22,152.24,153.90,151.04,153.90,32448
27-Jan-22,156.59,156.59,153.03,153.03,36947
26-Jan-22,158.75,159.54,156.39,156.74,35190
25-Jan-22,160.00,160.45,156.21,157.88,416800
24-Jan-22,159.84,161.62,157.32,161.62,66558
21-Jan-22,166.22,166.22,162.45,163.04,55559
20-Jan-22,171.75,172.24,166.77,166.77,16729
19-Jan-22,172.89,172.89,170.10,170.96,16460
18-Jan-22,174.93,174.93,170.60,171.71,561601
17-Jan-22,174.90,174.93,174.90,174.93,2798
14-Jan-22,173.06,176.56,173.06,174.93,30879
13-Jan-22,180.72,180.72,176.33,177.12,72120
12-Jan-22,184.32,184.38,177.30,177.75,646510
11-Jan-22,182.24,186.19,181.90,184.64,551384
10-Jan-22,187.34,188.66,180.77,182.36,34258
06-Jan-22,185.65,189.26,185.27,189.26,487753
05-Jan-22,184.71,187.72,183.96,183.96,162509
04-Jan-22,190.40,191.58,183.40,185.96,220000
03-Jan-22,185.99,190.03,185.81,189.90,31145
30-Dec-21,191.58,191.58,185.57,185.70,2831904
29-Dec-21,188.10,190.22,186.97,190.22,47867
28-Dec-21,186.39,187.59,185.80,186.02,269735
27-Dec-21,185.11,185.80,184.15,184.18,259536
23-Dec-21,181.46,185.00,181.46,184.68,1389525
22-Dec-21,184.00,184.70,180.56,181.46,53843
21-Dec-21,183.34,183.55,182.01,182.02,9314
20-Dec-21,181.31,183.41,178.20,183.06,164596
17-Dec-21,179.81,183.77,179.80,181.31,186459
16-Dec-21,188.48,188.48,181.26,182.03,896196
15-Dec-21,186.77,186.77,184.00,186.59,18931
14-Dec-21,186.44,187.09,185.00,186.69,16529
13-Dec-21,189.00,190.19,188.67,189.34,1372456
10-Dec-21,185.80,188.64,184.99,188.64,119390

*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