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
29/05/2026	0,92%	0,35	38,55	38,29	37,65	38,55	690M	25.186
28/05/2026	0,55%	0,21	38,20	38,15	38,05	38,95	343M	24.570
27/05/2026	-1,58%	-0,61	37,99	39,03	37,83	39,05	300M	21.570
26/05/2026	0,26%	0,10	38,60	38,35	37,93	38,68	553M	29.520
25/05/2026	2,20%	0,83	38,50	38,26	37,85	38,61	186M	18.704
22/05/2026	-1,23%	-0,47	37,67	37,77	37,00	38,20	400M	23.787
21/05/2026	-1,06%	-0,41	38,14	38,22	37,61	38,39	301M	18.310
20/05/2026	1,93%	0,73	38,55	38,27	37,95	38,99	364M	23.644
19/05/2026	-2,05%	-0,79	37,82	38,02	37,55	38,40	330M	31.860
18/05/2026	0,05%	0,02	38,61	38,44	38,29	39,12	202M	19.656
15/05/2026	-0,54%	-0,21	38,59	38,42	37,93	38,78	319M	32.597
14/05/2026	-1,15%	-0,45	38,80	39,46	38,71	39,77	376M	26.600
13/05/2026	-4,03%	-1,65	39,25	40,46	39,07	40,88	494M	39.894
12/05/2026	-1,49%	-0,62	40,90	41,10	40,59	41,61	300M	21.580
11/05/2026	-1,87%	-0,79	41,52	41,95	41,24	42,29	223M	17.474
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	-	-	44,77	44,44	44,20	45,00	436M	35.335

Date,Open,High,Low,Close,Volume
29-May-26,38.29,38.55,37.65,38.55,690408116
28-May-26,38.15,38.95,38.05,38.20,343307491
27-May-26,39.03,39.05,37.83,37.99,300145163
26-May-26,38.35,38.68,37.93,38.60,553407645
25-May-26,38.26,38.61,37.85,38.50,186068077
22-May-26,37.77,38.20,37.00,37.67,400014740
21-May-26,38.22,38.39,37.61,38.14,300941252
20-May-26,38.27,38.99,37.95,38.55,364025869
19-May-26,38.02,38.40,37.55,37.82,329936878
18-May-26,38.44,39.12,38.29,38.61,201557549
15-May-26,38.42,38.78,37.93,38.59,319013839
14-May-26,39.46,39.77,38.71,38.80,375948820
13-May-26,40.46,40.88,39.07,39.25,494493088
12-May-26,41.10,41.61,40.59,40.90,299656876
11-May-26,41.95,42.29,41.24,41.52,222695962
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

*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