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
28/08/2025	-1,76%	-0,26	14,49	14,36	14,35	14,49	7K	3
27/08/2025	2,79%	0,40	14,75	14,39	14,39	14,79	22K	6
25/08/2025	-0,35%	-0,05	14,35	14,35	14,35	14,35	1K	1
22/08/2025	5,11%	0,70	14,40	14,40	14,35	14,40	20K	4
20/08/2025	-0,44%	-0,06	13,70	13,76	13,70	14,40	6K	3
19/08/2025	4,16%	0,55	13,76	13,30	13,10	13,76	19K	10
18/08/2025	-6,25%	-0,88	13,21	12,97	12,97	14,25	9K	6

15/08/2025	-2,42%	-0,35	14,09	14,10	13,95	14,10	13K	8
14/08/2025	-3,67%	-0,55	14,44	14,80	13,48	14,80	172K	23
13/08/2025	-0,07%	-0,01	14,99	15,00	14,99	15,00	6K	3
12/08/2025	-4,46%	-0,70	15,00	15,32	15,00	15,33	39K	20
08/08/2025	4,67%	0,70	15,70	15,89	15,70	15,89	41K	9
07/08/2025	1,21%	0,18	15,00	14,77	14,77	15,29	108K	6
06/08/2025	0,00%	0,00	14,82	15,18	14,82	15,18	9K	4
05/08/2025	-3,14%	-0,48	14,82	15,28	14,82	15,29	41K	15
04/08/2025	3,73%	0,55	15,30	15,04	15,04	15,30	3K	2
01/08/2025	-0,34%	-0,05	14,75	14,77	14,75	14,77	37K	10
31/07/2025	0,00%	0,00	14,80	14,80	14,80	14,80	1K	1
30/07/2025	-0,74%	-0,11	14,80	14,80	14,80	14,80	6K	2
29/07/2025	0,00%	0,00	14,91	14,93	14,91	14,93	4K	3
28/07/2025	0,00%	0,00	14,91	14,92	14,91	14,92	4K	3
25/07/2025	-3,12%	-0,48	14,91	15,39	14,91	15,39	31K	6
24/07/2025	1,38%	0,21	15,39	15,39	15,38	15,39	20K	9
23/07/2025	-0,07%	-0,01	15,18	15,18	15,18	15,19	6K	4
22/07/2025	0,00%	0,00	15,19	15,19	15,19	15,19	5K	3
21/07/2025	2,98%	0,44	15,19	14,75	14,75	15,19	20K	11
18/07/2025	-1,14%	-0,17	14,75	14,81	14,75	14,81	21K	7
17/07/2025	-3,05%	-0,47	14,92	14,92	14,92	14,92	3K	2
15/07/2025	3,36%	0,50	15,39	15,43	15,39	15,43	3K	2
14/07/2025	-4,31%	-0,67	14,89	14,81	14,75	14,89	31K	5
11/07/2025	0,06%	0,01	15,56	15,56	15,56	15,56	2K	1
10/07/2025	3,32%	0,50	15,55	14,76	14,75	15,55	15K	7
09/07/2025	0,00%	0,00	15,05	15,05	15,05	15,05	2K	1
08/07/2025	2,03%	0,30	15,05	15,05	15,00	15,05	8K	3
07/07/2025	-2,38%	-0,36	14,75	14,75	14,75	14,75	6K	1
04/07/2025	-0,07%	-0,01	15,11	15,12	15,11	15,12	3K	2
03/07/2025	3,21%	0,47	15,12	14,99	14,99	15,12	8K	3
02/07/2025	-1,74%	-0,26	14,65	14,92	14,63	14,92	4K	3
01/07/2025	-1,26%	-0,19	14,91	15,07	14,53	15,51	43K	23
27/06/2025	-2,71%	-0,42	15,10	15,10	15,10	15,10	8K	2
26/06/2025	-2,02%	-0,32	15,52	15,52	15,52	15,52	2K	1
25/06/2025	4,21%	0,64	15,84	15,49	15,02	15,84	40K	10
24/06/2025	0,00%	0,00	15,20	15,20	15,20	15,20	44K	1
23/06/2025	1,67%	0,25	15,20	15,49	15,20	15,50	21K	4
17/06/2025	-0,40%	-0,06	14,95	14,95	14,95	14,95	1K	1
13/06/2025	0,07%	0,01	15,01	15,01	15,01	15,01	5K	2
11/06/2025	1,42%	0,21	15,00	15,02	15,00	15,02	9K	3
09/06/2025	-0,07%	-0,01	14,79	14,79	14,79	14,79	7K	4
06/06/2025	0,27%	0,04	14,80	14,80	14,80	14,80	3K	1
05/06/2025	0,27%	0,04	14,76	14,85	14,76	14,85	3K	2
04/06/2025	-2,00%	-0,30	14,72	14,69	14,69	14,85	9K	3
03/06/2025	2,39%	0,35	15,02	14,69	14,69	15,02	30K	7
02/06/2025	-2,33%	-0,35	14,67	15,01	14,67	15,01	64K	16
30/05/2025	2,39%	0,35	15,02	14,68	14,68	15,02	54K	10
29/05/2025	0,07%	0,01	14,67	15,00	14,67	15,00	178K	12
28/05/2025	-4,31%	-0,66	14,66	15,32	14,66	15,51	24K	9
27/05/2025	2,13%	0,32	15,32	15,31	15,31	15,32	6K	4
26/05/2025	2,74%	0,40	15,00	15,00	15,00	15,00	2K	1
23/05/2025	0,41%	0,06	14,60	14,60	14,60	14,60	1K	1
22/05/2025	-1,76%	-0,26	14,54	14,85	14,54	14,85	17K	4
21/05/2025	-1,33%	-0,20	14,80	15,00	14,80	15,11	12K	8
20/05/2025	-0,40%	-0,06	15,00	15,40	15,00	15,40	3K	2
19/05/2025	0,40%	0,06	15,06	15,88	15,06	15,88	3K	2
16/05/2025	-3,23%	-0,50	15,00	15,00	15,00	15,50	14K	8
15/05/2025	4,59%	0,68	15,50	15,38	14,85	15,50	325K	16
14/05/2025	-4,39%	-0,68	14,82	14,80	14,60	14,95	7K	5
13/05/2025	7,64%	1,10	15,50	14,89	14,80	15,50	29K	10
12/05/2025	5,88%	0,80	14,40	14,00	14,00	14,55	12K	7
09/05/2025	0,00%	0,00	13,60	13,60	13,60	13,60	1K	1
07/05/2025	-4,16%	-0,59	13,60	14,20	13,60	14,20	11K	5
06/05/2025	3,05%	0,42	14,19	13,60	13,60	14,19	36K	15
05/05/2025	-2,34%	-0,33	13,77	13,77	13,77	13,77	3K	2
29/04/2025	0,71%	0,10	14,10	14,11	14,10	14,11	3K	2
28/04/2025	0,00%	0,00	14,00	14,00	14,00	14,00	6K	2
24/04/2025	0,00%	0,00	14,00	14,00	14,00	14,00	3K	2
23/04/2025	1,74%	0,24	14,00	14,00	14,00	14,00	4K	2
22/04/2025	-1,71%	-0,24	13,76	14,00	13,62	14,00	18K	5
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	-	-	13,46	13,46	13,46	13,46	8K	1

Date,Open,High,Low,Close,Volume
28-Aug-25,14.36,14.49,14.35,14.49,7205
27-Aug-25,14.39,14.79,14.39,14.75,22064
25-Aug-25,14.35,14.35,14.35,14.35,1435
22-Aug-25,14.40,14.40,14.35,14.40,20155
20-Aug-25,13.76,14.40,13.70,13.70,5626
19-Aug-25,13.30,13.76,13.10,13.76,18634
18-Aug-25,12.97,14.25,12.97,13.21,9331
15-Aug-25,14.10,14.10,13.95,14.09,12632
14-Aug-25,14.80,14.80,13.48,14.44,172064
13-Aug-25,15.00,15.00,14.99,14.99,5998
12-Aug-25,15.32,15.33,15.00,15.00,39496
08-Aug-25,15.89,15.89,15.70,15.70,41010
07-Aug-25,14.77,15.29,14.77,15.00,108445
06-Aug-25,15.18,15.18,14.82,14.82,8940
05-Aug-25,15.28,15.29,14.82,14.82,40872
04-Aug-25,15.04,15.30,15.04,15.30,3034
01-Aug-25,14.77,14.77,14.75,14.75,36894
31-Jul-25,14.80,14.80,14.80,14.80,1480
30-Jul-25,14.80,14.80,14.80,14.80,5920
29-Jul-25,14.93,14.93,14.91,14.91,4476
28-Jul-25,14.92,14.92,14.91,14.91,4475
25-Jul-25,15.39,15.39,14.91,14.91,30732
24-Jul-25,15.39,15.39,15.38,15.39,20006
23-Jul-25,15.18,15.19,15.18,15.18,6073
22-Jul-25,15.19,15.19,15.19,15.19,4557
21-Jul-25,14.75,15.19,14.75,15.19,19558
18-Jul-25,14.81,14.81,14.75,14.75,20675
17-Jul-25,14.92,14.92,14.92,14.92,2984
15-Jul-25,15.43,15.43,15.39,15.39,3082
14-Jul-25,14.81,14.89,14.75,14.89,31060
11-Jul-25,15.56,15.56,15.56,15.56,1556
10-Jul-25,14.76,15.55,14.75,15.55,15010
09-Jul-25,15.05,15.05,15.05,15.05,1505
08-Jul-25,15.05,15.05,15.00,15.05,7520
07-Jul-25,14.75,14.75,14.75,14.75,5900
04-Jul-25,15.12,15.12,15.11,15.11,3023
03-Jul-25,14.99,15.12,14.99,15.12,7523
02-Jul-25,14.92,14.92,14.63,14.65,4420
01-Jul-25,15.07,15.51,14.53,14.91,43031
27-Jun-25,15.10,15.10,15.10,15.10,7550
26-Jun-25,15.52,15.52,15.52,15.52,1552
25-Jun-25,15.49,15.84,15.02,15.84,40358
24-Jun-25,15.20,15.20,15.20,15.20,44080
23-Jun-25,15.49,15.50,15.20,15.20,21369
17-Jun-25,14.95,14.95,14.95,14.95,1495
13-Jun-25,15.01,15.01,15.01,15.01,4503
11-Jun-25,15.02,15.02,15.00,15.00,9010
09-Jun-25,14.79,14.79,14.79,14.79,7395
06-Jun-25,14.80,14.80,14.80,14.80,2960
05-Jun-25,14.85,14.85,14.76,14.76,2961
04-Jun-25,14.69,14.85,14.69,14.72,8836
03-Jun-25,14.69,15.02,14.69,15.02,29934
02-Jun-25,15.01,15.01,14.67,14.67,63568
30-May-25,14.68,15.02,14.68,15.02,53730
29-May-25,15.00,15.00,14.67,14.67,178299
28-May-25,15.32,15.51,14.66,14.66,23900
27-May-25,15.31,15.32,15.31,15.32,6127
26-May-25,15.00,15.00,15.00,15.00,1500
23-May-25,14.60,14.60,14.60,14.60,1460
22-May-25,14.85,14.85,14.54,14.54,17458
21-May-25,15.00,15.11,14.80,14.80,11982
20-May-25,15.40,15.40,15.00,15.00,3040
19-May-25,15.88,15.88,15.06,15.06,3094
16-May-25,15.00,15.50,15.00,15.00,13642
15-May-25,15.38,15.50,14.85,15.50,325279
14-May-25,14.80,14.95,14.60,14.82,7399
13-May-25,14.89,15.50,14.80,15.50,29157
12-May-25,14.00,14.55,14.00,14.40,11507
09-May-25,13.60,13.60,13.60,13.60,1360
07-May-25,14.20,14.20,13.60,13.60,11192
06-May-25,13.60,14.19,13.60,14.19,35868
05-May-25,13.77,13.77,13.77,13.77,2754
29-Apr-25,14.11,14.11,14.10,14.10,2821
28-Apr-25,14.00,14.00,14.00,14.00,5600
24-Apr-25,14.00,14.00,14.00,14.00,2800
23-Apr-25,14.00,14.00,14.00,14.00,4200
22-Apr-25,14.00,14.00,13.62,13.76,18024
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

*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