ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


Cotação atual, histórico e gráfico do papel: EVTC31

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/01/2025-4,39%-8,84192,52199,00192,52201,0145K26
09/01/20250,07%0,15201,36203,49201,36203,496K12
08/01/2025-2,36%-4,86201,21205,00201,20207,0017K16
07/01/2025-0,78%-1,62206,07202,00202,00207,6739K19
06/01/2025-2,02%-4,29207,69207,74206,01212,3716K24
03/01/20250,45%0,96211,98209,00206,00212,006K15
02/01/2025-0,86%-1,83211,02210,00205,00214,0034K37
30/12/2024-1,00%-2,15212,85205,00205,00214,5710K12
27/12/2024-0,05%-0,10215,00213,00210,00217,0917K22
26/12/20244,30%8,87215,10206,24206,24215,1079K26
23/12/2024-0,40%-0,82206,23204,00203,00206,2314K17
20/12/2024-0,21%-0,43207,05209,97195,00209,9740K25
19/12/2024-3,11%-6,66207,48205,00202,00209,0042K33
18/12/20241,43%3,01214,14210,00206,00219,0016K23
17/12/2024-0,46%-0,97211,13211,00205,01217,0534K24
16/12/20242,02%4,20212,10206,01206,01212,5223K23
13/12/2024-2,33%-4,95207,90210,00206,64213,3621K20
12/12/2024-1,20%-2,58212,85215,00205,01215,0023K17
11/12/20240,20%0,43215,43214,00213,00215,8641K27
10/12/2024-0,81%-1,76215,00216,00209,01216,7645K30
09/12/20241,39%2,98216,76212,00211,00217,739K18
06/12/20240,84%1,78213,78207,00203,00214,6239K17
05/12/2024-1,86%-4,01212,00209,00207,01220,001M2.551
04/12/2024-0,22%-0,47216,01215,00212,00216,01897K1.090
03/12/2024-0,70%-1,53216,48215,00212,00218,01225K171
02/12/20241,87%4,01218,01214,00210,00218,0113K24
29/11/20241,25%2,65214,00211,35200,00218,0039K24
28/11/2024-1,15%-2,45211,35212,01211,35214,9512K13
27/11/20243,33%6,90213,80204,01204,01213,8021K24
26/11/2024-3,79%-8,14206,90209,01206,83209,9230K21
25/11/20242,40%5,04215,04210,00206,00215,0426K26
22/11/2024-0,19%-0,40210,00210,39210,00213,0913K16
21/11/20242,53%5,20210,40201,09201,09210,5030K31
19/11/20244,48%8,80205,20195,01195,01205,2022K19
18/11/2024-1,03%-2,04196,40204,18196,00204,1835K15
14/11/2024-2,81%-5,74198,44202,00197,62202,3819K25
13/11/2024-0,60%-1,23204,18201,30200,00207,8720K29
12/11/2024-0,20%-0,41205,41195,00195,00207,8724K28
11/11/20241,49%3,02205,82199,00198,01208,0027K30
08/11/20241,81%3,60202,80201,38197,00205,0030K31
07/11/20243,19%6,16199,20192,00188,00202,0027K26
06/11/20243,04%5,70193,04191,00185,44199,0022K24
05/11/2024-1,60%-3,04187,34183,00183,00190,3829K18
04/11/2024-0,20%-0,38190,38184,00180,00190,3815K33
01/11/20240,70%1,32190,76190,38189,62191,525K12
31/10/20242,40%4,44189,44189,00187,22190,00256K29
30/10/2024-1,57%-2,96185,00186,00182,78189,0021K27
29/10/20240,99%1,85187,96184,63184,63187,969K11
28/10/20240,60%1,11186,11185,00184,89188,6324K23
25/10/20240,82%1,50185,00183,55181,30186,009K19
24/10/2024-1,42%-2,65183,50184,01183,50185,421K6
23/10/2024-0,03%-0,05186,15183,51183,51186,1510K13
22/10/2024-1,21%-2,28186,20186,00184,00186,584K11
21/10/2024-0,40%-0,76188,48184,00184,00189,7418K33
18/10/20240,13%0,24189,24189,00187,34189,508K16
17/10/2024-0,33%-0,62189,00185,82185,82189,499K12
16/10/20240,68%1,29189,62187,00186,00191,005K20
15/10/20242,41%4,44188,33183,89183,01191,6637K23
14/10/2024-1,19%-2,22183,89186,00178,71186,1126K24
11/10/20241,41%2,59186,11185,08185,08187,2225K19
10/10/2024-0,40%-0,74183,52180,57180,19184,0012K20
09/10/20241,84%3,33184,26177,36177,36187,2248K15
08/10/20240,52%0,93180,93180,01180,01184,7527K28
07/10/2024-2,70%-5,00180,00181,00180,00186,0067K38
04/10/20241,21%2,22185,00181,00181,00187,8217K66
03/10/20240,00%0,00182,78183,55182,04183,557K9
02/10/2024-0,60%-1,11182,78175,01175,01183,8928K20
01/10/2024-0,20%-0,37183,89186,11181,72186,1118K19
30/09/20241,15%2,10184,26183,21183,21185,4521K17
27/09/20241,61%2,88182,16184,99177,02184,9910K17
26/09/20240,74%1,31179,28177,97175,68182,1623K80
25/09/2024-2,43%-4,44177,97182,41177,70182,419K10
24/09/2024-2,37%-4,43182,41181,30181,30183,6018K12
23/09/20244,77%8,50186,84174,85174,85186,847K18
20/09/2024-2,82%-5,18178,34183,00178,34185,7915K35
19/09/20241,22%2,22183,52181,30181,30185,3714K19
18/09/2024-2,58%-4,81181,30184,13181,30186,1525K27
17/09/20240,20%0,37186,11170,01170,01189,4920K20
16/09/20240,80%1,48185,74183,00183,00185,7423K13
13/09/2024-1,19%-2,22184,26184,24184,24186,8512K30
12/09/20240,80%1,48186,48186,41183,52186,4812K9
11/09/2024-0,98%-1,84185,00182,41181,67186,8526K17
10/09/20243,86%6,94186,84181,60180,36186,8493K40
09/09/20241,07%1,90179,90175,02175,02179,9018K18
06/09/2024-0,67%-1,20178,00175,32175,32180,7215K20
05/09/2024-5,31%-10,04179,20183,96175,10184,8119K31
04/09/20240,61%1,14189,24190,36188,09190,50141K23
03/09/2024-0,98%-1,87188,10190,76188,10192,009K9
02/09/2024-1,01%-1,93189,97191,90175,03191,9025K25
30/08/20240,32%0,61191,90191,29190,00193,1135K16
29/08/20246,85%12,26191,29179,00179,00192,5225K23
28/08/2024-2,45%-4,49179,03175,01175,01186,0020K34
27/08/2024-1,00%-1,85183,52185,37182,41185,379K11
26/08/20242,04%3,70185,37180,00180,00186,0017K21
23/08/2024-0,66%-1,21181,67179,23179,23184,6312K21
22/08/20242,73%4,86182,88175,01175,01183,7514M23
21/08/20240,20%0,36178,02185,00177,12185,0047K65
20/08/2024-1,00%-1,80177,66175,01175,01180,278K22
19/08/2024-0,99%-1,80179,46175,00175,00181,2631K28
16/08/2024-0,59%-1,08181,26177,84177,84183,4218K23
15/08/20242,43%4,32182,34178,56177,48184,6812K21
14/08/2024-0,10%-0,18178,02179,28176,22179,2810K16
13/08/20240,00%0,00178,20175,00175,00180,0721K30
12/08/2024-2,02%-3,68178,20175,01175,01180,115K17
09/08/2024-1,13%-2,08181,88180,01180,01182,5812K16
08/08/20241,75%3,16183,96180,80180,80183,968K16
07/08/2024-0,98%-1,79180,80179,00175,02183,6016K27
06/08/2024-2,77%-5,21182,59187,80182,59189,6015K20
05/08/2024-3,79%-7,40187,80175,00172,90191,0022K21
02/08/2024-2,62%-5,25195,20189,71189,71196,0022K22
01/08/20241,93%3,80200,45197,98197,79205,0073K33
31/07/20241,00%1,95196,65194,70192,85198,0037K22
30/07/20241,51%2,90194,70178,00178,00198,3616K15
29/07/2024-2,24%-4,40191,80193,02191,80198,2018K24
26/07/20241,73%3,33196,20192,87190,38198,0030K21
25/07/20240,61%1,16192,87179,00179,00195,0048K25
24/07/2024-1,69%-3,29191,71195,00191,52196,8418K20
23/07/20240,25%0,49195,00194,51193,23196,0012K21
22/07/20241,06%2,04194,51192,47190,00194,5129K30
19/07/20240,77%1,47192,47180,00180,00192,7111K14
18/07/20240,00%0,00191,00185,00185,00193,0038K26
17/07/20243,22%5,96191,00185,00185,00191,0031K33
16/07/20242,80%5,04185,04178,00178,00185,0446K30
15/07/20241,52%2,69180,00177,31177,31182,8835K29
12/07/20240,40%0,71177,31173,74173,74178,3328K33
11/07/20245,72%9,56176,60164,00164,00176,6035K31
10/07/20244,39%7,02167,04163,79150,00167,0464K30
09/07/2024-10,92%-19,62160,02175,12159,12175,1251K34
08/07/20240,71%1,26179,64178,37178,37179,8223K16
05/07/2024-0,91%-1,64178,38179,46178,38182,0016K20
04/07/2024-0,01%-0,01180,02177,87177,42180,029K17
03/07/2024-3,80%-7,12180,03185,00180,00192,1811K23
02/07/20241,44%2,66187,15183,00183,00187,727K11
01/07/2024--184,49184,30183,16185,2214K19


*exoneração de responsabilidade e termos de uso



compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito
menu
x
 home  histórico por papel Bovespa  histórico do Ibovespa  maiores baixas Bovespa  maiores altas Bovespa  papéis baixas consecutivas  papéis altas consecutivas  quantidade de altas e baixas %   variação papéis Bovespa  maiores volume Bovespa  maiores negócios Bovespa  IFR papéis Bovespa  volatilidade 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  calcular preço médio ações  candlestick tutorial  sobre o ibovX  contato  remover propagandas
download app android
download app ios
login
x
 editar cadastro  meus papéis Bovespa  remover propagandas  deslogar