Cotação atual, histórico e gráfico do papel: EALT3

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 EALT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/04/2025	0,72%	0,10	14,00	13,90	13,90	14,20	21K	7
15/04/2025	4,28%	0,57	13,90	13,90	13,90	13,90	7K	3
11/04/2025	-0,52%	-0,07	13,33	13,40	13,33	13,40	4K	3
10/04/2025	-0,81%	-0,11	13,40	13,52	13,40	13,52	18K	6
09/04/2025	-3,43%	-0,48	13,51	13,60	13,51	13,60	9K	2
08/04/2025	3,63%	0,49	13,99	13,99	13,99	13,99	3K	2
07/04/2025	-3,57%	-0,50	13,50	13,59	13,02	13,59	7K	5

03/04/2025	0,00%	0,00	14,00	14,00	14,00	14,00	7K	1
01/04/2025	-1,41%	-0,20	14,00	14,40	13,67	14,40	28K	11
31/03/2025	-2,07%	-0,30	14,20	14,20	14,20	14,20	1K	1
28/03/2025	0,35%	0,05	14,50	13,80	13,37	14,50	137K	21
26/03/2025	2,48%	0,35	14,45	13,26	13,26	14,45	22K	9
25/03/2025	-2,76%	-0,40	14,10	14,10	14,10	14,10	3K	2
18/03/2025	1,40%	0,20	14,50	14,50	14,50	14,50	1K	1
17/03/2025	3,03%	0,42	14,30	13,88	13,88	14,30	28K	6
14/03/2025	0,80%	0,11	13,88	13,88	13,88	13,88	3K	2
13/03/2025	2,68%	0,36	13,77	13,77	13,77	13,77	1K	1
12/03/2025	-0,67%	-0,09	13,41	13,41	13,41	13,41	1K	1
11/03/2025	0,00%	0,00	13,50	13,50	13,50	13,50	14K	3
10/03/2025	-2,88%	-0,40	13,50	13,50	13,50	13,50	1K	1
07/03/2025	3,27%	0,44	13,90	13,75	13,75	13,90	36K	8
06/03/2025	-0,66%	-0,09	13,46	13,59	13,31	13,59	20K	4
05/03/2025	-1,81%	-0,25	13,55	13,32	13,21	13,55	44K	18
28/02/2025	2,22%	0,30	13,80	13,22	13,22	13,80	4K	2
27/02/2025	-0,22%	-0,03	13,50	13,50	13,50	13,50	1K	1
26/02/2025	1,20%	0,16	13,53	13,31	13,31	13,69	22K	13
25/02/2025	-3,81%	-0,53	13,37	13,88	13,37	13,88	3K	2
21/02/2025	4,04%	0,54	13,90	13,90	13,90	13,90	1K	1
20/02/2025	-1,04%	-0,14	13,36	13,40	13,36	13,40	20K	3
18/02/2025	-2,88%	-0,40	13,50	13,50	13,50	13,50	4K	1
17/02/2025	1,46%	0,20	13,90	13,41	13,41	14,00	8K	5
11/02/2025	0,00%	0,00	13,70	13,70	13,70	13,70	10K	1
10/02/2025	0,00%	0,00	13,70	13,70	13,70	13,70	8K	2
07/02/2025	0,59%	0,08	13,70	13,70	13,70	13,70	15K	5
05/02/2025	-0,58%	-0,08	13,62	13,70	13,62	13,70	8K	3
04/02/2025	0,00%	0,00	13,70	13,61	13,61	13,70	8K	2
03/02/2025	0,00%	0,00	13,70	13,25	13,25	13,70	39K	8
31/01/2025	-2,84%	-0,40	13,70	14,10	13,70	14,10	145K	20
29/01/2025	0,00%	0,00	14,10	14,10	14,10	14,30	7K	4
28/01/2025	0,00%	0,00	14,10	14,10	14,10	14,10	8K	4
27/01/2025	0,79%	0,11	14,10	13,99	13,99	14,10	3K	2
24/01/2025	0,00%	0,00	13,99	13,99	13,99	13,99	4K	2
23/01/2025	0,00%	0,00	13,99	13,99	13,99	13,99	1K	1
22/01/2025	1,38%	0,19	13,99	13,79	13,75	13,99	46K	9
20/01/2025	3,76%	0,50	13,80	13,68	13,68	13,80	7K	4
17/01/2025	0,76%	0,10	13,30	13,30	13,30	13,30	3K	1
16/01/2025	-1,79%	-0,24	13,20	13,20	13,20	13,20	5K	3
15/01/2025	3,15%	0,41	13,44	13,14	13,14	13,44	11K	4
13/01/2025	-0,53%	-0,07	13,03	13,10	13,03	13,10	3K	2
09/01/2025	0,61%	0,08	13,10	13,10	13,10	13,10	34K	2
08/01/2025	-6,80%	-0,95	13,02	13,03	13,02	13,03	7K	3
07/01/2025	-0,21%	-0,03	13,97	13,97	13,97	13,97	127K	1
06/01/2025	6,06%	0,80	14,00	13,97	13,97	14,00	14K	2
03/01/2025	0,69%	0,09	13,20	13,20	13,20	13,20	3K	2
02/01/2025	-2,89%	-0,39	13,11	13,10	13,10	13,12	20K	6
30/12/2024	0,30%	0,04	13,50	13,50	13,50	13,50	19K	4
27/12/2024	0,82%	0,11	13,46	13,46	13,46	13,46	8K	1
26/12/2024	-0,30%	-0,04	13,35	13,39	13,35	13,39	9K	4
23/12/2024	-0,81%	-0,11	13,39	13,39	13,39	13,39	4K	2
20/12/2024	-2,88%	-0,40	13,50	13,39	13,39	13,50	7K	4
18/12/2024	2,51%	0,34	13,90	13,56	13,56	13,90	3K	2
12/12/2024	-0,66%	-0,09	13,56	14,00	13,56	14,00	6K	3
09/12/2024	-2,36%	-0,33	13,65	13,86	13,65	13,86	7K	5
06/12/2024	4,33%	0,58	13,98	13,22	13,22	14,40	111K	26
05/12/2024	0,00%	0,00	13,40	13,29	13,26	13,45	29K	12
04/12/2024	-1,69%	-0,23	13,40	13,68	13,21	13,82	32K	17
03/12/2024	2,02%	0,27	13,63	13,79	13,63	13,91	8K	6
02/12/2024	-6,25%	-0,89	13,36	14,29	13,36	14,29	50K	12
29/11/2024	1,79%	0,25	14,25	14,27	14,00	14,27	7K	5
28/11/2024	0,29%	0,04	14,00	13,90	13,90	14,00	52K	8
27/11/2024	1,90%	0,26	13,96	13,52	13,52	14,00	223K	52
26/11/2024	0,81%	0,11	13,70	13,31	13,31	13,80	92K	28
25/11/2024	1,57%	0,21	13,59	13,48	13,48	13,65	111K	21
22/11/2024	1,98%	0,26	13,38	13,15	13,10	13,39	61K	16
21/11/2024	-13,46%	-2,04	13,12	13,00	13,00	13,35	2M	203
19/11/2024	-2,45%	-0,38	15,16	15,16	15,16	15,16	2K	1
18/11/2024	0,00%	0,00	15,54	15,54	15,54	15,54	14K	5
14/11/2024	0,00%	0,00	15,54	15,53	15,53	15,54	17K	6
13/11/2024	0,00%	0,00	15,54	15,53	15,53	15,54	12K	5
12/11/2024	0,97%	0,15	15,54	15,38	15,25	15,55	51K	16
08/11/2024	2,67%	0,40	15,39	14,99	14,99	15,39	3K	2
07/11/2024	-0,07%	-0,01	14,99	14,35	14,35	15,55	68K	14
06/11/2024	0,00%	0,00	15,00	15,00	15,00	15,00	2K	1
04/11/2024	0,00%	0,00	15,00	15,00	14,36	15,00	4K	3
01/11/2024	0,33%	0,05	15,00	14,59	14,35	15,00	20K	8
29/10/2024	-2,61%	-0,40	14,95	14,95	14,95	14,95	1K	1
28/10/2024	-0,32%	-0,05	15,35	14,31	14,31	15,38	19K	11
25/10/2024	0,00%	0,00	15,40	15,40	15,40	15,40	5K	1
23/10/2024	6,21%	0,90	15,40	14,99	14,99	15,40	8K	4
22/10/2024	-3,01%	-0,45	14,50	14,93	14,50	14,95	4K	3
16/10/2024	1,08%	0,16	14,95	14,78	14,78	14,95	25K	7
14/10/2024	2,00%	0,29	14,79	14,79	14,79	14,79	1K	1
11/10/2024	1,61%	0,23	14,50	14,50	14,50	14,50	1K	1
10/10/2024	-2,26%	-0,33	14,27	14,94	14,23	14,94	4K	3
09/10/2024	0,00%	0,00	14,60	14,60	14,60	14,60	4K	2
08/10/2024	0,00%	0,00	14,60	14,60	14,60	14,60	12K	5
07/10/2024	-0,21%	-0,03	14,60	14,60	14,60	14,60	3K	2
04/10/2024	-1,81%	-0,27	14,63	14,61	14,61	15,00	7K	4
03/10/2024	2,05%	0,30	14,90	14,90	14,90	14,90	3K	2
02/10/2024	0,00%	0,00	14,60	15,14	14,60	15,14	13K	5
01/10/2024	-3,88%	-0,59	14,60	14,67	14,60	14,67	22K	12
30/09/2024	-0,07%	-0,01	15,19	15,19	15,19	15,19	3K	2
27/09/2024	1,27%	0,19	15,20	15,20	15,20	15,20	2K	1
26/09/2024	1,42%	0,21	15,01	14,81	14,81	15,40	18K	7
25/09/2024	0,54%	0,08	14,80	14,73	14,73	14,80	15K	5
24/09/2024	-1,21%	-0,18	14,72	14,71	14,71	15,35	9K	6
23/09/2024	-2,49%	-0,38	14,90	15,25	14,90	15,25	5K	3
20/09/2024	-0,71%	-0,11	15,28	14,94	14,90	15,28	18K	5
19/09/2024	2,60%	0,39	15,39	15,05	15,05	15,40	17K	5
18/09/2024	0,54%	0,08	15,00	14,80	14,70	15,00	78K	9
17/09/2024	-1,13%	-0,17	14,92	15,00	14,91	15,00	31K	11
16/09/2024	1,14%	0,17	15,09	15,34	14,94	15,34	17K	6
13/09/2024	0,13%	0,02	14,92	14,92	14,91	14,99	13K	8
12/09/2024	-3,25%	-0,50	14,90	15,10	14,90	15,13	60K	11
11/09/2024	0,06%	0,01	15,40	15,02	15,02	15,40	8K	5
10/09/2024	0,59%	0,09	15,39	15,39	15,00	15,39	30K	10
09/09/2024	-1,03%	-0,16	15,30	15,44	15,30	15,55	20K	5
06/09/2024	1,38%	0,21	15,46	15,10	15,01	15,46	39K	16
05/09/2024	0,99%	0,15	15,25	14,30	14,30	15,50	163K	32
04/09/2024	2,03%	0,30	15,10	14,80	14,60	15,40	162K	31
03/09/2024	1,72%	0,25	14,80	14,78	14,60	14,80	71K	21
02/09/2024	7,38%	1,00	14,55	15,00	13,90	15,00	145K	40
30/08/2024	0,15%	0,02	13,55	13,55	13,50	13,60	110K	18
28/08/2024	2,34%	0,31	13,53	13,50	13,50	13,55	5K	3
27/08/2024	-4,89%	-0,68	13,22	13,51	13,22	13,94	73K	48
26/08/2024	-0,71%	-0,10	13,90	14,00	13,65	14,05	55K	23
23/08/2024	6,06%	0,80	14,00	13,39	13,15	14,50	154K	58
22/08/2024	1,15%	0,15	13,20	13,90	13,05	13,90	102K	63
21/08/2024	-8,16%	-1,16	13,05	13,60	13,00	14,19	5M	57
20/08/2024	1,50%	0,21	14,21	13,26	13,25	14,21	23K	8
19/08/2024	-6,67%	-1,00	14,00	14,90	13,70	14,90	56K	21
16/08/2024	3,59%	0,52	15,00	14,79	14,79	16,00	21K	9
15/08/2024	3,43%	0,48	14,48	14,25	14,25	14,48	4K	3
14/08/2024	-	-	14,00	14,00	14,00	14,00	15K	8

Date,Open,High,Low,Close,Volume
16-Apr-25,13.90,14.20,13.90,14.00,21110
15-Apr-25,13.90,13.90,13.90,13.90,6950
11-Apr-25,13.40,13.40,13.33,13.33,4006
10-Apr-25,13.52,13.52,13.40,13.40,17511
09-Apr-25,13.60,13.60,13.51,13.51,9475
08-Apr-25,13.99,13.99,13.99,13.99,2798
07-Apr-25,13.59,13.59,13.02,13.50,6616
03-Apr-25,14.00,14.00,14.00,14.00,7000
01-Apr-25,14.40,14.40,13.67,14.00,27869
31-Mar-25,14.20,14.20,14.20,14.20,1420
28-Mar-25,13.80,14.50,13.37,14.50,136963
26-Mar-25,13.26,14.45,13.26,14.45,21548
25-Mar-25,14.10,14.10,14.10,14.10,2820
18-Mar-25,14.50,14.50,14.50,14.50,1450
17-Mar-25,13.88,14.30,13.88,14.30,27830
14-Mar-25,13.88,13.88,13.88,13.88,2776
13-Mar-25,13.77,13.77,13.77,13.77,1377
12-Mar-25,13.41,13.41,13.41,13.41,1341
11-Mar-25,13.50,13.50,13.50,13.50,13500
10-Mar-25,13.50,13.50,13.50,13.50,1350
07-Mar-25,13.75,13.90,13.75,13.90,35951
06-Mar-25,13.59,13.59,13.31,13.46,20344
05-Mar-25,13.32,13.55,13.21,13.55,43898
28-Feb-25,13.22,13.80,13.22,13.80,4024
27-Feb-25,13.50,13.50,13.50,13.50,1350
26-Feb-25,13.31,13.69,13.31,13.53,21593
25-Feb-25,13.88,13.88,13.37,13.37,2725
21-Feb-25,13.90,13.90,13.90,13.90,1390
20-Feb-25,13.40,13.40,13.36,13.36,20044
18-Feb-25,13.50,13.50,13.50,13.50,4050
17-Feb-25,13.41,14.00,13.41,13.90,8262
11-Feb-25,13.70,13.70,13.70,13.70,9590
10-Feb-25,13.70,13.70,13.70,13.70,8220
07-Feb-25,13.70,13.70,13.70,13.70,15070
05-Feb-25,13.70,13.70,13.62,13.62,8180
04-Feb-25,13.61,13.70,13.61,13.70,8211
03-Feb-25,13.25,13.70,13.25,13.70,39142
31-Jan-25,14.10,14.10,13.70,13.70,145319
29-Jan-25,14.10,14.30,14.10,14.10,7089
28-Jan-25,14.10,14.10,14.10,14.10,8460
27-Jan-25,13.99,14.10,13.99,14.10,2809
24-Jan-25,13.99,13.99,13.99,13.99,4197
23-Jan-25,13.99,13.99,13.99,13.99,1399
22-Jan-25,13.79,13.99,13.75,13.99,45696
20-Jan-25,13.68,13.80,13.68,13.80,6857
17-Jan-25,13.30,13.30,13.30,13.30,2660
16-Jan-25,13.20,13.20,13.20,13.20,5280
15-Jan-25,13.14,13.44,13.14,13.44,10686
13-Jan-25,13.10,13.10,13.03,13.03,2613
09-Jan-25,13.10,13.10,13.10,13.10,34060
08-Jan-25,13.03,13.03,13.02,13.02,6513
07-Jan-25,13.97,13.97,13.97,13.97,127127
06-Jan-25,13.97,14.00,13.97,14.00,13994
03-Jan-25,13.20,13.20,13.20,13.20,2640
02-Jan-25,13.10,13.12,13.10,13.11,19660
30-Dec-24,13.50,13.50,13.50,13.50,18900
27-Dec-24,13.46,13.46,13.46,13.46,8076
26-Dec-24,13.39,13.39,13.35,13.35,9349
23-Dec-24,13.39,13.39,13.39,13.39,4017
20-Dec-24,13.39,13.50,13.39,13.50,6739
18-Dec-24,13.56,13.90,13.56,13.90,2746
12-Dec-24,14.00,14.00,13.56,13.56,5550
09-Dec-24,13.86,13.86,13.65,13.65,6876
06-Dec-24,13.22,14.40,13.22,13.98,110779
05-Dec-24,13.29,13.45,13.26,13.40,29288
04-Dec-24,13.68,13.82,13.21,13.40,32311
03-Dec-24,13.79,13.91,13.63,13.63,8286
02-Dec-24,14.29,14.29,13.36,13.36,49752
29-Nov-24,14.27,14.27,14.00,14.25,7052
28-Nov-24,13.90,14.00,13.90,14.00,51608
27-Nov-24,13.52,14.00,13.52,13.96,222846
26-Nov-24,13.31,13.80,13.31,13.70,91718
25-Nov-24,13.48,13.65,13.48,13.59,110710
22-Nov-24,13.15,13.39,13.10,13.38,61002
21-Nov-24,13.00,13.35,13.00,13.12,1973903
19-Nov-24,15.16,15.16,15.16,15.16,1516
18-Nov-24,15.54,15.54,15.54,15.54,13986
14-Nov-24,15.53,15.54,15.53,15.54,17089
13-Nov-24,15.53,15.54,15.53,15.54,12429
12-Nov-24,15.38,15.55,15.25,15.54,50896
08-Nov-24,14.99,15.39,14.99,15.39,3038
07-Nov-24,14.35,15.55,14.35,14.99,67741
06-Nov-24,15.00,15.00,15.00,15.00,1500
04-Nov-24,15.00,15.00,14.36,15.00,4436
01-Nov-24,14.59,15.00,14.35,15.00,20236
29-Oct-24,14.95,14.95,14.95,14.95,1495
28-Oct-24,14.31,15.38,14.31,15.35,19066
25-Oct-24,15.40,15.40,15.40,15.40,4620
23-Oct-24,14.99,15.40,14.99,15.40,7618
22-Oct-24,14.93,14.95,14.50,14.50,4438
16-Oct-24,14.78,14.95,14.78,14.95,25344
14-Oct-24,14.79,14.79,14.79,14.79,1479
11-Oct-24,14.50,14.50,14.50,14.50,1450
10-Oct-24,14.94,14.94,14.23,14.27,4344
09-Oct-24,14.60,14.60,14.60,14.60,4380
08-Oct-24,14.60,14.60,14.60,14.60,11680
07-Oct-24,14.60,14.60,14.60,14.60,2920
04-Oct-24,14.61,15.00,14.61,14.63,7346
03-Oct-24,14.90,14.90,14.90,14.90,2980
02-Oct-24,15.14,15.14,14.60,14.60,13235
01-Oct-24,14.67,14.67,14.60,14.60,21942
30-Sep-24,15.19,15.19,15.19,15.19,3038
27-Sep-24,15.20,15.20,15.20,15.20,1520
26-Sep-24,14.81,15.40,14.81,15.01,18303
25-Sep-24,14.73,14.80,14.73,14.80,14793
24-Sep-24,14.71,15.35,14.71,14.72,8893
23-Sep-24,15.25,15.25,14.90,14.90,4506
20-Sep-24,14.94,15.28,14.90,15.28,17923
19-Sep-24,15.05,15.40,15.05,15.39,16689
18-Sep-24,14.80,15.00,14.70,15.00,78191
17-Sep-24,15.00,15.00,14.91,14.92,31375
16-Sep-24,15.34,15.34,14.94,15.09,16549
13-Sep-24,14.92,14.99,14.91,14.92,13432
12-Sep-24,15.10,15.13,14.90,14.90,60097
11-Sep-24,15.02,15.40,15.02,15.40,7612
10-Sep-24,15.39,15.39,15.00,15.39,30196
09-Sep-24,15.44,15.55,15.30,15.30,20179
06-Sep-24,15.10,15.46,15.01,15.46,39329
05-Sep-24,14.30,15.50,14.30,15.25,162588
04-Sep-24,14.80,15.40,14.60,15.10,162284
03-Sep-24,14.78,14.80,14.60,14.80,70771
02-Sep-24,15.00,15.00,13.90,14.55,144593
30-Aug-24,13.55,13.60,13.50,13.55,109760
28-Aug-24,13.50,13.55,13.50,13.53,5413
27-Aug-24,13.51,13.94,13.22,13.22,73366
26-Aug-24,14.00,14.05,13.65,13.90,54541
23-Aug-24,13.39,14.50,13.15,14.00,153563
22-Aug-24,13.90,13.90,13.05,13.20,102354
21-Aug-24,13.60,14.19,13.00,13.05,5423076
20-Aug-24,13.26,14.21,13.25,14.21,23406
19-Aug-24,14.90,14.90,13.70,14.00,55779
16-Aug-24,14.79,16.00,14.79,15.00,21093
15-Aug-24,14.25,14.48,14.25,14.48,4320
14-Aug-24,14.00,14.00,14.00,14.00,15400

*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: EALT3