Cotação atual, histórico e gráfico do papel: EQTL3

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 EQTL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/05/2026	0,26%	0,11	42,31	42,50	42,25	42,98	234M	22.108
07/05/2026	-3,39%	-1,48	42,20	43,22	41,82	43,64	363M	24.899
06/05/2026	1,75%	0,75	43,68	43,24	43,16	43,84	306M	28.110
05/05/2026	2,09%	0,88	42,93	41,65	41,65	43,07	301M	26.920
04/05/2026	-0,64%	-0,27	42,05	42,15	41,70	42,78	389M	29.080
30/04/2026	1,49%	0,62	42,32	41,93	41,90	42,68	286M	21.545
29/04/2026	-2,20%	-0,94	41,70	42,10	41,45	42,46	302M	25.046

28/04/2026	-1,73%	-0,75	42,64	42,88	42,38	42,95	229M	11.043
27/04/2026	-1,63%	-0,72	43,39	44,44	43,39	44,44	259M	17.985
24/04/2026	0,43%	0,19	44,11	43,97	43,78	44,35	336M	21.656
23/04/2026	0,39%	0,17	43,92	43,87	43,51	44,17	304M	22.409
22/04/2026	-2,91%	-1,31	43,75	45,13	43,60	45,13	356M	24.537
20/04/2026	-0,29%	-0,13	45,06	45,19	44,83	45,51	299M	21.042
17/04/2026	-0,15%	-0,07	45,19	45,92	45,12	46,32	493M	28.594
16/04/2026	-0,20%	-0,09	45,26	45,39	44,94	45,75	299M	23.250
15/04/2026	0,69%	0,31	45,35	45,11	44,80	45,43	656M	35.388
14/04/2026	0,87%	0,39	45,04	44,97	44,61	45,10	573M	32.498
13/04/2026	-0,27%	-0,12	44,65	44,57	44,28	44,76	373M	27.176
10/04/2026	2,21%	0,97	44,77	44,44	44,20	45,00	436M	35.335
09/04/2026	1,51%	0,65	43,80	43,50	43,33	44,16	440M	35.329
08/04/2026	5,01%	2,06	43,15	43,31	42,64	43,98	589M	43.900
07/04/2026	1,56%	0,63	41,09	40,44	40,09	41,38	253M	19.280
06/04/2026	-0,10%	-0,04	40,46	40,40	40,32	40,71	101M	12.013
02/04/2026	-0,27%	-0,11	40,50	39,52	39,52	40,87	203M	23.974
01/04/2026	-0,39%	-0,16	40,61	41,06	40,11	41,32	371M	26.690
31/03/2026	2,95%	1,17	40,77	40,05	39,92	41,18	362M	30.451
30/03/2026	1,33%	0,52	39,60	39,78	39,04	39,99	246M	21.511
27/03/2026	-2,30%	-0,92	39,08	39,89	38,85	39,89	305M	26.303
26/03/2026	-5,24%	-2,21	40,00	41,48	39,95	41,53	597M	32.911
25/03/2026	2,53%	1,04	42,21	41,95	41,70	42,57	248M	18.876
24/03/2026	-0,46%	-0,19	41,17	41,30	40,68	41,63	306M	17.731
23/03/2026	3,45%	1,38	41,36	40,76	40,41	41,86	233M	19.590
20/03/2026	-3,20%	-1,32	39,98	41,06	39,87	41,28	518M	22.199
19/03/2026	-	-	41,30	39,45	39,28	41,68	494M	25.240

Date,Open,High,Low,Close,Volume
08-May-26,42.50,42.98,42.25,42.31,234427489
07-May-26,43.22,43.64,41.82,42.20,363110231
06-May-26,43.24,43.84,43.16,43.68,305644954
05-May-26,41.65,43.07,41.65,42.93,300847909
04-May-26,42.15,42.78,41.70,42.05,388782500
30-Apr-26,41.93,42.68,41.90,42.32,285926342
29-Apr-26,42.10,42.46,41.45,41.70,302316184
28-Apr-26,42.88,42.95,42.38,42.64,229310670
27-Apr-26,44.44,44.44,43.39,43.39,259227203
24-Apr-26,43.97,44.35,43.78,44.11,336053828
23-Apr-26,43.87,44.17,43.51,43.92,303647395
22-Apr-26,45.13,45.13,43.60,43.75,356455026
20-Apr-26,45.19,45.51,44.83,45.06,298684511
17-Apr-26,45.92,46.32,45.12,45.19,492810861
16-Apr-26,45.39,45.75,44.94,45.26,298608517
15-Apr-26,45.11,45.43,44.80,45.35,655776202
14-Apr-26,44.97,45.10,44.61,45.04,573250288
13-Apr-26,44.57,44.76,44.28,44.65,372939104
10-Apr-26,44.44,45.00,44.20,44.77,436365309
09-Apr-26,43.50,44.16,43.33,43.80,440297660
08-Apr-26,43.31,43.98,42.64,43.15,588739702
07-Apr-26,40.44,41.38,40.09,41.09,252896877
06-Apr-26,40.40,40.71,40.32,40.46,101448379
02-Apr-26,39.52,40.87,39.52,40.50,202671957
01-Apr-26,41.06,41.32,40.11,40.61,371012506
31-Mar-26,40.05,41.18,39.92,40.77,361860384
30-Mar-26,39.78,39.99,39.04,39.60,246266642
27-Mar-26,39.89,39.89,38.85,39.08,304867090
26-Mar-26,41.48,41.53,39.95,40.00,597088306
25-Mar-26,41.95,42.57,41.70,42.21,248008318
24-Mar-26,41.30,41.63,40.68,41.17,305738413
23-Mar-26,40.76,41.86,40.41,41.36,232895948
20-Mar-26,41.06,41.28,39.87,39.98,517634985
19-Mar-26,39.45,41.68,39.28,41.30,494233688

*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: EQTL3