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
01/12/2023	-1,94%	-2,00	101,00	101,00	101,00	101,00	101	1
29/11/2023	1,58%	1,60	103,00	100,00	100,00	103,00	203	2
27/11/2023	-0,39%	-0,40	101,40	101,00	99,82	101,84	24K	7
24/11/2023	-0,41%	-0,42	101,80	102,22	101,80	102,90	21K	3
22/11/2023	6,88%	6,58	102,22	100,63	100,63	102,22	7K	4
20/11/2023	-2,56%	-2,51	95,64	98,70	95,64	98,70	4K	5
16/11/2023	-0,06%	-0,06	98,15	98,15	98,15	98,15	98	1
10/11/2023	-0,70%	-0,69	98,21	98,21	98,21	98,21	9K	3
09/11/2023	0,92%	0,90	98,90	98,90	98,90	98,90	2K	1
08/11/2023	-1,41%	-1,40	98,00	94,76	91,00	98,00	25K	15
06/11/2023	1,74%	1,70	99,40	99,50	99,40	99,50	696	3

03/11/2023	0,55%	0,53	97,70	97,70	97,70	97,70	1K	1
01/11/2023	-0,24%	-0,23	97,17	97,75	97,17	97,75	63K	2
30/10/2023	1,14%	1,10	97,40	97,40	97,40	97,40	97	1
26/10/2023	-2,23%	-2,20	96,30	97,40	96,02	97,40	3K	5
25/10/2023	-3,81%	-3,90	98,50	100,00	98,50	100,00	7K	7
24/10/2023	-0,29%	-0,30	102,40	102,00	102,00	102,40	204	2
20/10/2023	-2,52%	-2,66	102,70	102,70	102,70	102,70	102	1
18/10/2023	0,00%	0,00	105,36	105,36	105,36	105,36	105	1
13/10/2023	-4,48%	-4,94	105,36	106,55	105,36	106,55	2K	3
11/10/2023	0,07%	0,08	110,30	110,30	110,30	110,30	551	1
10/10/2023	-1,28%	-1,43	110,22	110,17	110,17	110,82	992	3
09/10/2023	0,46%	0,51	111,65	111,13	111,13	111,65	1K	2
06/10/2023	1,36%	1,49	111,14	109,34	109,34	111,14	1K	2
05/10/2023	0,06%	0,07	109,65	109,65	109,65	109,65	1K	1
03/10/2023	-0,24%	-0,26	109,58	109,86	109,58	110,50	2K	5
02/10/2023	-1,49%	-1,66	109,84	109,97	109,84	109,97	286K	5
29/09/2023	1,02%	1,13	111,50	111,50	111,50	111,50	892	1
28/09/2023	0,34%	0,37	110,37	108,77	108,77	110,37	219	2
26/09/2023	1,75%	1,89	110,00	110,00	110,00	110,00	110	1
25/09/2023	5,26%	5,40	108,11	107,19	107,19	108,11	215	2
22/09/2023	-5,35%	-5,81	102,71	108,00	102,71	110,18	427	4
21/09/2023	1,34%	1,44	108,52	109,55	108,52	109,74	546	3
20/09/2023	-2,25%	-2,47	107,08	106,59	106,59	107,99	5K	7
18/09/2023	2,00%	2,15	109,55	109,55	109,55	109,55	109	1
13/09/2023	-0,14%	-0,15	107,40	106,92	106,92	107,40	1K	2
12/09/2023	0,00%	0,00	107,55	107,55	107,55	107,55	107	1
11/09/2023	1,00%	1,07	107,55	107,55	107,55	107,55	97K	2
08/09/2023	-3,59%	-3,96	106,48	106,48	106,48	106,48	212	1
05/09/2023	-0,77%	-0,86	110,44	110,44	110,44	110,44	110	1
01/09/2023	4,02%	4,30	111,30	105,32	105,32	111,37	3K	4
30/08/2023	-1,20%	-1,30	107,00	107,00	107,00	107,00	214	1
29/08/2023	2,62%	2,77	108,30	108,45	108,30	108,45	650	2
25/08/2023	0,00%	0,00	105,53	105,53	105,53	105,53	105	1
24/08/2023	-1,37%	-1,47	105,53	105,81	105,53	105,81	3K	2
23/08/2023	0,19%	0,20	107,00	106,47	106,47	107,00	427	2
22/08/2023	-0,15%	-0,16	106,80	106,95	106,80	106,95	1K	2
18/08/2023	0,08%	0,09	106,96	106,87	106,87	107,08	3K	3
16/08/2023	-0,95%	-1,03	106,87	107,90	106,87	107,90	54K	5
15/08/2023	-1,33%	-1,45	107,90	109,47	107,90	109,47	759	3
14/08/2023	1,16%	1,25	109,35	109,53	108,88	109,53	3K	3
11/08/2023	2,32%	2,45	108,10	108,00	108,00	109,07	4K	4
10/08/2023	-0,85%	-0,91	105,65	106,56	105,65	106,56	2K	13
08/08/2023	0,02%	0,02	106,56	105,71	105,58	106,56	10K	14
07/08/2023	0,90%	0,95	106,54	106,54	106,54	106,54	426	1
04/08/2023	0,70%	0,73	105,59	105,96	105,59	105,96	2K	3
01/08/2023	-1,33%	-1,41	104,86	106,09	104,86	106,09	2K	4
31/07/2023	-0,90%	-0,96	106,27	107,54	106,27	107,54	2K	3
28/07/2023	3,91%	4,03	107,23	102,69	102,69	107,43	2K	3
27/07/2023	-9,97%	-11,43	103,20	114,63	103,18	114,63	4K	8
24/07/2023	-1,33%	-1,55	114,63	114,63	114,63	114,63	114	1
21/07/2023	-0,26%	-0,30	116,18	116,18	116,18	116,18	116	1
19/07/2023	4,18%	4,67	116,48	116,48	116,48	116,48	465	1
18/07/2023	0,00%	0,00	111,81	111,81	111,81	111,81	335	1
17/07/2023	0,00%	0,00	111,81	111,10	111,10	111,81	667	2
14/07/2023	0,66%	0,73	111,81	111,07	111,07	111,81	668	6
13/07/2023	-1,38%	-1,56	111,08	111,08	111,08	111,08	111	1
12/07/2023	-0,89%	-1,01	112,64	115,00	112,29	115,00	677	4
11/07/2023	2,90%	3,20	113,65	114,48	113,65	115,28	5K	4
10/07/2023	1,82%	1,97	110,45	110,45	110,45	110,45	220	1
06/07/2023	1,38%	1,48	108,48	108,49	108,48	108,49	216	2
30/06/2023	0,71%	0,75	107,00	107,00	107,00	107,00	2K	1
28/06/2023	0,00%	0,00	106,25	106,25	106,25	106,25	318	1
27/06/2023	2,17%	2,26	106,25	106,25	106,25	106,25	212	1
26/06/2023	-3,89%	-4,21	103,99	103,99	103,99	103,99	103	1
20/06/2023	0,00%	0,00	108,20	108,20	108,20	108,20	216	1
14/06/2023	-2,12%	-2,34	108,20	108,20	108,20	108,20	108	1
13/06/2023	-2,57%	-2,92	110,54	112,00	110,54	112,00	1K	4
09/06/2023	2,33%	2,58	113,46	113,10	113,10	113,46	340	2
07/06/2023	2,86%	3,08	110,88	110,88	110,88	110,88	221	1
01/06/2023	-1,81%	-1,99	107,80	107,50	107,50	107,80	29K	7
29/05/2023	-8,51%	-10,21	109,79	112,50	109,79	112,50	551	2
26/05/2023	11,37%	12,25	120,00	115,56	115,56	120,00	475	4
25/05/2023	-0,54%	-0,58	107,75	107,75	107,75	107,75	107	1
23/05/2023	-0,82%	-0,90	108,33	108,33	108,33	108,33	8K	1
22/05/2023	-0,71%	-0,78	109,23	109,23	109,23	109,23	109	1
19/05/2023	0,84%	0,92	110,01	110,00	110,00	110,01	660	2
18/05/2023	1,31%	1,41	109,09	109,43	109,09	109,43	656	2
17/05/2023	-0,01%	-0,01	107,68	107,68	107,68	107,68	430	1
16/05/2023	-2,92%	-3,24	107,69	109,80	107,69	109,80	5K	4
15/05/2023	-2,21%	-2,51	110,93	110,93	110,93	110,93	221	1
10/05/2023	-1,61%	-1,86	113,44	113,36	113,36	113,44	4K	2
09/05/2023	-0,29%	-0,33	115,30	115,30	115,30	115,30	16K	1
08/05/2023	1,77%	2,01	115,63	115,00	115,00	115,63	8K	2
02/05/2023	-2,02%	-2,34	113,62	113,62	113,62	113,62	227	1
28/04/2023	2,75%	3,10	115,96	116,21	115,94	116,21	305K	4
27/04/2023	1,18%	1,32	112,86	112,86	112,86	112,86	1K	1
25/04/2023	1,18%	1,30	111,54	111,53	111,53	111,54	2K	2
20/04/2023	0,40%	0,44	110,24	109,76	109,76	110,24	329	2
18/04/2023	2,39%	2,56	109,80	109,80	109,80	109,80	109	1
17/04/2023	-1,17%	-1,27	107,24	107,44	107,24	107,44	643	2
14/04/2023	2,33%	2,47	108,51	108,51	108,51	108,51	108	1
12/04/2023	-2,74%	-2,99	106,04	106,04	106,04	106,04	212	1
11/04/2023	-1,74%	-1,93	109,03	109,03	109,03	109,03	218	1
05/04/2023	-1,28%	-1,44	110,96	111,02	110,72	111,02	23K	4
31/03/2023	0,78%	0,87	112,40	113,77	112,40	113,77	226	2
29/03/2023	1,48%	1,63	111,53	111,53	111,53	111,53	557	1
28/03/2023	-3,86%	-4,41	109,90	110,67	109,90	110,74	770	3
22/03/2023	3,30%	3,65	114,31	114,68	113,41	114,68	685	5
17/03/2023	2,61%	2,82	110,66	109,50	109,50	110,66	22K	4
16/03/2023	-0,17%	-0,18	107,84	107,84	107,84	107,84	107	1
15/03/2023	0,82%	0,88	108,02	107,64	107,64	108,02	141K	3
14/03/2023	-9,53%	-11,28	107,14	101,47	101,47	107,14	1K	2
01/03/2023	-1,05%	-1,26	118,42	118,42	118,42	118,42	118	1
28/02/2023	1,00%	1,19	119,68	119,68	119,68	119,68	3K	1
27/02/2023	1,26%	1,48	118,49	118,08	118,08	118,66	2K	4
23/02/2023	-7,32%	-9,24	117,01	117,01	117,01	117,01	1K	1
17/02/2023	-1,20%	-1,53	126,25	126,25	126,25	126,25	126	1
16/02/2023	-0,89%	-1,15	127,78	128,93	127,78	128,93	256	2
15/02/2023	2,70%	3,39	128,93	128,00	128,00	128,93	33K	4
14/02/2023	-0,51%	-0,64	125,54	125,54	125,54	125,54	2K	1
13/02/2023	0,51%	0,64	126,18	126,18	126,18	126,18	126	1
10/02/2023	-1,78%	-2,27	125,54	125,54	125,54	125,54	125	1
09/02/2023	-0,67%	-0,86	127,81	128,83	127,81	128,83	384	2
08/02/2023	-0,82%	-1,07	128,67	128,67	128,67	128,67	128	1
07/02/2023	-0,52%	-0,68	129,74	129,74	129,74	129,74	129	1
03/02/2023	0,18%	0,23	130,42	130,38	130,38	130,42	912	3
02/02/2023	2,16%	2,75	130,19	127,44	127,44	131,18	3K	4
01/02/2023	2,36%	2,94	127,44	127,44	127,44	127,44	254	1
31/01/2023	-0,56%	-0,70	124,50	124,50	124,50	124,50	2K	1
30/01/2023	-1,16%	-1,47	125,20	124,50	124,50	125,20	625	3
27/01/2023	1,82%	2,26	126,67	124,38	124,38	126,67	1K	5
26/01/2023	0,75%	0,93	124,41	124,65	122,85	124,66	7K	7
25/01/2023	-	-	123,48	123,00	123,00	123,48	863	2

Date,Open,High,Low,Close,Volume
01-Dec-23,101.00,101.00,101.00,101.00,101
29-Nov-23,100.00,103.00,100.00,103.00,203
27-Nov-23,101.00,101.84,99.82,101.40,23506
24-Nov-23,102.22,102.90,101.80,101.80,20884
22-Nov-23,100.63,102.22,100.63,102.22,7293
20-Nov-23,98.70,98.70,95.64,95.64,4447
16-Nov-23,98.15,98.15,98.15,98.15,98
10-Nov-23,98.21,98.21,98.21,98.21,9035
09-Nov-23,98.90,98.90,98.90,98.90,1780
08-Nov-23,94.76,98.00,91.00,98.00,25029
06-Nov-23,99.50,99.50,99.40,99.40,696
03-Nov-23,97.70,97.70,97.70,97.70,1074
01-Nov-23,97.75,97.75,97.17,97.17,63450
30-Oct-23,97.40,97.40,97.40,97.40,97
26-Oct-23,97.40,97.40,96.02,96.30,2503
25-Oct-23,100.00,100.00,98.50,98.50,7152
24-Oct-23,102.00,102.40,102.00,102.40,204
20-Oct-23,102.70,102.70,102.70,102.70,102
18-Oct-23,105.36,105.36,105.36,105.36,105
13-Oct-23,106.55,106.55,105.36,105.36,1593
11-Oct-23,110.30,110.30,110.30,110.30,551
10-Oct-23,110.17,110.82,110.17,110.22,992
09-Oct-23,111.13,111.65,111.13,111.65,1450
06-Oct-23,109.34,111.14,109.34,111.14,1331
05-Oct-23,109.65,109.65,109.65,109.65,1315
03-Oct-23,109.86,110.50,109.58,109.58,1870
02-Oct-23,109.97,109.97,109.84,109.84,285753
29-Sep-23,111.50,111.50,111.50,111.50,892
28-Sep-23,108.77,110.37,108.77,110.37,219
26-Sep-23,110.00,110.00,110.00,110.00,110
25-Sep-23,107.19,108.11,107.19,108.11,215
22-Sep-23,108.00,110.18,102.71,102.71,427
21-Sep-23,109.55,109.74,108.52,108.52,546
20-Sep-23,106.59,107.99,106.59,107.08,4620
18-Sep-23,109.55,109.55,109.55,109.55,109
13-Sep-23,106.92,107.40,106.92,107.40,1284
12-Sep-23,107.55,107.55,107.55,107.55,107
11-Sep-23,107.55,107.55,107.55,107.55,96795
08-Sep-23,106.48,106.48,106.48,106.48,212
05-Sep-23,110.44,110.44,110.44,110.44,110
01-Sep-23,105.32,111.37,105.32,111.30,2517
30-Aug-23,107.00,107.00,107.00,107.00,214
29-Aug-23,108.45,108.45,108.30,108.30,650
25-Aug-23,105.53,105.53,105.53,105.53,105
24-Aug-23,105.81,105.81,105.53,105.53,3278
23-Aug-23,106.47,107.00,106.47,107.00,427
22-Aug-23,106.95,106.95,106.80,106.80,1068
18-Aug-23,106.87,107.08,106.87,106.96,2673
16-Aug-23,107.90,107.90,106.87,106.87,53786
15-Aug-23,109.47,109.47,107.90,107.90,759
14-Aug-23,109.53,109.53,108.88,109.35,3053
11-Aug-23,108.00,109.07,108.00,108.10,3782
10-Aug-23,106.56,106.56,105.65,105.65,1701
08-Aug-23,105.71,106.56,105.58,106.56,9826
07-Aug-23,106.54,106.54,106.54,106.54,426
04-Aug-23,105.96,105.96,105.59,105.59,2324
01-Aug-23,106.09,106.09,104.86,104.86,1787
31-Jul-23,107.54,107.54,106.27,106.27,2450
28-Jul-23,102.69,107.43,102.69,107.23,2251
27-Jul-23,114.63,114.63,103.18,103.20,3538
24-Jul-23,114.63,114.63,114.63,114.63,114
21-Jul-23,116.18,116.18,116.18,116.18,116
19-Jul-23,116.48,116.48,116.48,116.48,465
18-Jul-23,111.81,111.81,111.81,111.81,335
17-Jul-23,111.10,111.81,111.10,111.81,667
14-Jul-23,111.07,111.81,111.07,111.81,668
13-Jul-23,111.08,111.08,111.08,111.08,111
12-Jul-23,115.00,115.00,112.29,112.64,677
11-Jul-23,114.48,115.28,113.65,113.65,4953
10-Jul-23,110.45,110.45,110.45,110.45,220
06-Jul-23,108.49,108.49,108.48,108.48,216
30-Jun-23,107.00,107.00,107.00,107.00,2461
28-Jun-23,106.25,106.25,106.25,106.25,318
27-Jun-23,106.25,106.25,106.25,106.25,212
26-Jun-23,103.99,103.99,103.99,103.99,103
20-Jun-23,108.20,108.20,108.20,108.20,216
14-Jun-23,108.20,108.20,108.20,108.20,108
13-Jun-23,112.00,112.00,110.54,110.54,1338
09-Jun-23,113.10,113.46,113.10,113.46,340
07-Jun-23,110.88,110.88,110.88,110.88,221
01-Jun-23,107.50,107.80,107.50,107.80,29278
29-May-23,112.50,112.50,109.79,109.79,551
26-May-23,115.56,120.00,115.56,120.00,475
25-May-23,107.75,107.75,107.75,107.75,107
23-May-23,108.33,108.33,108.33,108.33,7583
22-May-23,109.23,109.23,109.23,109.23,109
19-May-23,110.00,110.01,110.00,110.01,660
18-May-23,109.43,109.43,109.09,109.09,656
17-May-23,107.68,107.68,107.68,107.68,430
16-May-23,109.80,109.80,107.69,107.69,4813
15-May-23,110.93,110.93,110.93,110.93,221
10-May-23,113.36,113.44,113.36,113.44,3856
09-May-23,115.30,115.30,115.30,115.30,16142
08-May-23,115.00,115.63,115.00,115.63,8165
02-May-23,113.62,113.62,113.62,113.62,227
28-Apr-23,116.21,116.21,115.94,115.96,304669
27-Apr-23,112.86,112.86,112.86,112.86,1128
25-Apr-23,111.53,111.54,111.53,111.54,2342
20-Apr-23,109.76,110.24,109.76,110.24,329
18-Apr-23,109.80,109.80,109.80,109.80,109
17-Apr-23,107.44,107.44,107.24,107.24,643
14-Apr-23,108.51,108.51,108.51,108.51,108
12-Apr-23,106.04,106.04,106.04,106.04,212
11-Apr-23,109.03,109.03,109.03,109.03,218
05-Apr-23,111.02,111.02,110.72,110.96,23031
31-Mar-23,113.77,113.77,112.40,112.40,226
29-Mar-23,111.53,111.53,111.53,111.53,557
28-Mar-23,110.67,110.74,109.90,109.90,770
22-Mar-23,114.68,114.68,113.41,114.31,685
17-Mar-23,109.50,110.66,109.50,110.66,22129
16-Mar-23,107.84,107.84,107.84,107.84,107
15-Mar-23,107.64,108.02,107.64,108.02,140641
14-Mar-23,101.47,107.14,101.47,107.14,1460
01-Mar-23,118.42,118.42,118.42,118.42,118
28-Feb-23,119.68,119.68,119.68,119.68,2752
27-Feb-23,118.08,118.66,118.08,118.49,2129
23-Feb-23,117.01,117.01,117.01,117.01,1170
17-Feb-23,126.25,126.25,126.25,126.25,126
16-Feb-23,128.93,128.93,127.78,127.78,256
15-Feb-23,128.00,128.93,128.00,128.93,32699
14-Feb-23,125.54,125.54,125.54,125.54,1632
13-Feb-23,126.18,126.18,126.18,126.18,126
10-Feb-23,125.54,125.54,125.54,125.54,125
09-Feb-23,128.83,128.83,127.81,127.81,384
08-Feb-23,128.67,128.67,128.67,128.67,128
07-Feb-23,129.74,129.74,129.74,129.74,129
03-Feb-23,130.38,130.42,130.38,130.42,912
02-Feb-23,127.44,131.18,127.44,130.19,2857
01-Feb-23,127.44,127.44,127.44,127.44,254
31-Jan-23,124.50,124.50,124.50,124.50,1867
30-Jan-23,124.50,125.20,124.50,125.20,625
27-Jan-23,124.38,126.67,124.38,126.67,1006
26-Jan-23,124.65,124.66,122.85,124.41,6842
25-Jan-23,123.00,123.48,123.00,123.48,863

*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