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
19/01/2021	-6,37%	-1,16	17,04	18,21	16,80	18,70	168K	70
18/01/2021	-10,78%	-2,20	18,20	20,40	17,62	20,40	470K	177
15/01/2021	2,00%	0,40	20,40	20,00	20,00	24,00	543K	162
14/01/2021	19,05%	3,20	20,00	16,80	16,02	22,99	640K	243
13/01/2021	25,28%	3,39	16,80	14,49	14,00	26,50	2M	533
12/01/2021	5,09%	0,65	13,41	13,09	13,09	15,98	159K	72
11/01/2021	-3,92%	-0,52	12,76	13,10	12,71	13,10	9K	7
08/01/2021	4,98%	0,63	13,28	13,03	13,03	13,28	21K	12
07/01/2021	1,85%	0,23	12,65	12,65	12,65	12,65	1K	1
06/01/2021	0,00%	0,00	12,42	12,27	12,27	12,42	16K	6
05/01/2021	-1,97%	-0,25	12,42	12,05	12,05	13,28	11K	8

04/01/2021	-1,25%	-0,16	12,67	12,67	12,67	12,67	1K	1
30/12/2020	0,00%	0,00	12,83	12,83	12,83	12,83	5K	3
29/12/2020	0,23%	0,03	12,83	12,81	12,81	12,83	3K	2
28/12/2020	-1,46%	-0,19	12,80	12,83	12,75	12,83	8K	6
23/12/2020	3,59%	0,45	12,99	13,01	12,99	13,01	9K	5
22/12/2020	-6,42%	-0,86	12,54	13,75	12,54	13,75	5K	4
21/12/2020	0,68%	0,09	13,40	13,31	13,00	13,40	20K	11
18/12/2020	-3,97%	-0,55	13,31	13,71	13,31	13,83	56K	25
17/12/2020	-2,74%	-0,39	13,86	14,70	13,50	14,70	71K	28
16/12/2020	-5,00%	-0,75	14,25	14,82	13,71	14,99	136K	73
15/12/2020	22,95%	2,80	15,00	12,55	12,40	20,10	919K	379
14/12/2020	-2,40%	-0,30	12,20	12,45	12,20	12,45	10K	6
11/12/2020	-4,58%	-0,60	12,50	12,50	12,14	12,50	9K	7
10/12/2020	10,55%	1,25	13,10	11,87	11,87	13,10	28K	19
09/12/2020	-1,41%	-0,17	11,85	12,10	11,85	12,65	16K	11
08/12/2020	-1,88%	-0,23	12,02	12,12	12,00	12,12	8K	6
07/12/2020	-0,81%	-0,10	12,25	12,22	12,22	12,30	4K	3
04/12/2020	-0,40%	-0,05	12,35	12,40	12,35	12,50	4K	3
03/12/2020	-1,59%	-0,20	12,40	12,50	12,40	13,00	5K	4
02/12/2020	2,27%	0,28	12,60	12,29	12,29	12,60	12K	6
01/12/2020	2,67%	0,32	12,32	12,63	12,32	12,63	4K	3
30/11/2020	-4,15%	-0,52	12,00	12,50	12,00	12,50	9K	5
27/11/2020	-4,21%	-0,55	12,52	12,91	12,50	12,91	39K	23
26/11/2020	6,69%	0,82	13,07	12,30	12,30	13,25	52K	24
18/11/2020	0,08%	0,01	12,25	12,25	12,25	12,25	2K	2
17/11/2020	1,07%	0,13	12,24	12,19	12,19	12,24	6K	3
16/11/2020	-2,10%	-0,26	12,11	12,15	12,11	12,15	5K	4
10/11/2020	3,08%	0,37	12,37	11,99	11,99	12,37	6K	4
09/11/2020	-2,44%	-0,30	12,00	11,75	11,75	12,00	4K	3
06/11/2020	-0,81%	-0,10	12,30	11,81	11,81	12,30	6K	3
04/11/2020	5,08%	0,60	12,40	11,80	11,72	12,40	15K	6
30/10/2020	0,00%	0,00	11,80	11,80	11,80	11,80	12K	2
29/10/2020	0,85%	0,10	11,80	11,70	11,70	11,80	5K	4
28/10/2020	-2,90%	-0,35	11,70	11,81	11,70	11,81	38K	6
27/10/2020	1,86%	0,22	12,05	12,05	12,05	12,05	4K	2
26/10/2020	-0,25%	-0,03	11,83	12,00	11,83	12,02	42K	12
23/10/2020	-1,98%	-0,24	11,86	11,86	11,86	11,86	2K	2
22/10/2020	-3,28%	-0,41	12,10	12,51	12,10	12,98	4K	3
21/10/2020	4,25%	0,51	12,51	11,81	11,81	13,57	37K	23
20/10/2020	0,08%	0,01	12,00	12,39	12,00	13,00	25K	19
19/10/2020	0,00%	0,00	11,99	11,99	11,99	11,99	4K	1
16/10/2020	1,61%	0,19	11,99	11,99	11,99	11,99	1K	1
15/10/2020	-0,84%	-0,10	11,80	11,90	11,80	11,90	2K	2
14/10/2020	0,59%	0,07	11,90	11,90	11,90	11,90	1K	1
13/10/2020	0,00%	0,00	11,83	11,83	11,83	11,83	1K	1
09/10/2020	0,17%	0,02	11,83	11,83	11,83	11,83	1K	1
07/10/2020	0,08%	0,01	11,81	11,99	11,80	11,99	8K	6
06/10/2020	-0,59%	-0,07	11,80	11,87	11,80	11,87	18K	5
05/10/2020	-0,25%	-0,03	11,87	11,87	11,87	11,87	1K	1
02/10/2020	0,00%	0,00	11,90	11,90	11,90	11,90	1K	1
01/10/2020	0,00%	0,00	11,90	11,90	11,90	11,90	1K	1
30/09/2020	0,85%	0,10	11,90	11,90	11,90	11,90	1K	1
29/09/2020	-0,84%	-0,10	11,80	11,91	11,80	11,91	52K	8
28/09/2020	0,00%	0,00	11,90	11,90	11,90	11,92	8K	6
25/09/2020	0,00%	0,00	11,90	11,90	11,90	11,90	1K	1
24/09/2020	0,00%	0,00	11,90	11,91	11,90	12,40	17K	7
23/09/2020	-0,08%	-0,01	11,90	11,95	11,90	11,95	18K	6
22/09/2020	0,00%	0,00	11,91	11,93	11,91	11,93	7K	3
21/09/2020	0,00%	0,00	11,91	11,91	11,91	11,91	1K	1
18/09/2020	0,00%	0,00	11,91	11,94	11,91	11,94	6K	3
17/09/2020	-0,75%	-0,09	11,91	12,02	11,91	12,02	6K	4
16/09/2020	0,00%	0,00	12,00	12,00	12,00	12,00	1K	1
15/09/2020	-4,69%	-0,59	12,00	12,03	12,00	12,03	10K	2
14/09/2020	4,92%	0,59	12,59	12,59	12,59	12,59	3K	2
11/09/2020	0,00%	0,00	12,00	12,00	12,00	12,00	7K	3
10/09/2020	-0,91%	-0,11	12,00	12,15	12,00	12,15	30K	6
03/09/2020	-1,94%	-0,24	12,11	12,32	12,11	12,32	5K	4
02/09/2020	0,00%	0,00	12,35	12,35	12,35	12,35	5K	4
01/09/2020	-0,56%	-0,07	12,35	12,21	12,21	12,35	2K	2
31/08/2020	-2,13%	-0,27	12,42	12,25	12,00	12,42	58K	17
28/08/2020	4,02%	0,49	12,69	12,25	12,10	12,69	31K	6
27/08/2020	-6,87%	-0,90	12,20	12,51	12,20	12,51	90K	29
25/08/2020	-3,68%	-0,50	13,10	12,65	12,40	13,19	37K	16
24/08/2020	2,03%	0,27	13,60	13,52	13,52	13,69	16K	6
21/08/2020	4,96%	0,63	13,33	13,32	13,32	13,33	3K	2
19/08/2020	-1,40%	-0,18	12,70	12,80	12,70	12,80	3K	2
18/08/2020	0,00%	0,00	12,88	12,88	12,88	12,88	1K	1
17/08/2020	-0,77%	-0,10	12,88	12,90	12,30	12,90	29K	11
14/08/2020	-1,29%	-0,17	12,98	12,40	12,40	13,15	4K	3
13/08/2020	0,23%	0,03	13,15	12,98	12,50	13,15	42K	7
12/08/2020	-1,28%	-0,17	13,12	13,28	13,12	13,28	8K	3
11/08/2020	3,02%	0,39	13,29	13,28	13,28	13,29	4K	3
10/08/2020	0,39%	0,05	12,90	12,80	12,80	13,50	31K	11
06/08/2020	-6,14%	-0,84	12,85	13,20	12,85	13,20	17K	9
05/08/2020	3,71%	0,49	13,69	12,50	12,50	13,69	4K	3
03/08/2020	-2,22%	-0,30	13,20	12,81	12,81	13,20	5K	2
31/07/2020	0,00%	0,00	13,50	13,50	13,00	13,50	9K	5
30/07/2020	-0,74%	-0,10	13,50	13,31	13,31	13,73	14K	6
29/07/2020	3,03%	0,40	13,60	13,02	13,02	13,60	23K	7
28/07/2020	-2,29%	-0,31	13,20	13,51	13,00	13,51	30K	11
27/07/2020	0,07%	0,01	13,51	13,98	13,51	14,94	119K	43
23/07/2020	-0,15%	-0,02	13,50	13,53	13,02	13,53	48K	11
22/07/2020	0,15%	0,02	13,52	13,52	13,51	13,52	7K	5
21/07/2020	0,00%	0,00	13,50	13,50	13,50	13,50	1K	1
20/07/2020	0,00%	0,00	13,50	13,50	13,50	13,50	23K	5
17/07/2020	0,15%	0,02	13,50	13,69	13,49	13,70	54K	15
16/07/2020	0,00%	0,00	13,48	13,69	13,48	13,90	38K	19
15/07/2020	3,53%	0,46	13,48	13,12	13,11	13,80	66K	25
14/07/2020	0,15%	0,02	13,02	13,01	13,01	13,03	4K	3
13/07/2020	-2,99%	-0,40	13,00	14,20	13,00	14,25	65K	23
10/07/2020	3,47%	0,45	13,40	12,81	12,81	14,00	62K	31
09/07/2020	-1,30%	-0,17	12,95	12,95	12,95	12,95	3K	2
08/07/2020	0,08%	0,01	13,12	13,14	13,12	13,25	16K	11
07/07/2020	0,00%	0,00	13,11	13,11	13,11	13,35	9K	6
06/07/2020	0,38%	0,05	13,11	13,10	12,80	13,57	31K	12
03/07/2020	-0,31%	-0,04	13,06	13,05	13,05	13,50	24K	13
02/07/2020	0,15%	0,02	13,10	13,23	13,10	13,35	30K	18
01/07/2020	-8,27%	-1,18	13,08	13,71	12,80	13,90	306K	87
30/06/2020	7,62%	1,01	14,26	13,25	13,25	14,29	88K	29
29/06/2020	1,77%	0,23	13,25	13,45	13,14	13,49	44K	15
26/06/2020	-11,13%	-1,63	13,02	13,52	13,02	13,52	52K	19
25/06/2020	1,03%	0,15	14,65	14,03	14,00	15,25	37K	20
24/06/2020	11,28%	1,47	14,50	13,06	13,06	14,50	52K	23
23/06/2020	-0,53%	-0,07	13,03	13,41	13,03	13,60	30K	16
22/06/2020	-6,43%	-0,90	13,10	13,79	13,05	13,79	50K	21
19/06/2020	0,07%	0,01	14,00	14,01	14,00	14,20	18K	11
18/06/2020	-1,55%	-0,22	13,99	14,31	13,99	14,60	16K	7
17/06/2020	-5,27%	-0,79	14,21	13,61	13,61	14,70	136K	59
16/06/2020	11,11%	1,50	15,00	14,80	14,78	17,52	233K	96
15/06/2020	-3,57%	-0,50	13,50	13,36	13,36	14,00	27K	19
12/06/2020	-4,76%	-0,70	14,00	14,70	12,10	15,50	132K	61
10/06/2020	-16,95%	-3,00	14,70	15,50	14,70	15,99	165K	65
09/06/2020	-	-	17,70	18,40	17,70	18,40	22K	11

Date,Open,High,Low,Close,Volume
19-Jan-21,18.21,18.70,16.80,17.04,168115
18-Jan-21,20.40,20.40,17.62,18.20,469897
15-Jan-21,20.00,24.00,20.00,20.40,542560
14-Jan-21,16.80,22.99,16.02,20.00,639591
13-Jan-21,14.49,26.50,14.00,16.80,1777933
12-Jan-21,13.09,15.98,13.09,13.41,159320
11-Jan-21,13.10,13.10,12.71,12.76,9075
08-Jan-21,13.03,13.28,13.03,13.28,20935
07-Jan-21,12.65,12.65,12.65,12.65,1265
06-Jan-21,12.27,12.42,12.27,12.42,16096
05-Jan-21,12.05,13.28,12.05,12.42,11416
04-Jan-21,12.67,12.67,12.67,12.67,1267
30-Dec-20,12.83,12.83,12.83,12.83,5132
29-Dec-20,12.81,12.83,12.81,12.83,2564
28-Dec-20,12.83,12.83,12.75,12.80,7678
23-Dec-20,13.01,13.01,12.99,12.99,9100
22-Dec-20,13.75,13.75,12.54,12.54,5364
21-Dec-20,13.31,13.40,13.00,13.40,19776
18-Dec-20,13.71,13.83,13.31,13.31,56279
17-Dec-20,14.70,14.70,13.50,13.86,70594
16-Dec-20,14.82,14.99,13.71,14.25,135719
15-Dec-20,12.55,20.10,12.40,15.00,919066
14-Dec-20,12.45,12.45,12.20,12.20,9818
11-Dec-20,12.50,12.50,12.14,12.50,8652
10-Dec-20,11.87,13.10,11.87,13.10,27745
09-Dec-20,12.10,12.65,11.85,11.85,15836
08-Dec-20,12.12,12.12,12.00,12.02,8447
07-Dec-20,12.22,12.30,12.22,12.25,3677
04-Dec-20,12.40,12.50,12.35,12.35,3725
03-Dec-20,12.50,13.00,12.40,12.40,5090
02-Dec-20,12.29,12.60,12.29,12.60,12478
01-Dec-20,12.63,12.63,12.32,12.32,3743
30-Nov-20,12.50,12.50,12.00,12.00,8652
27-Nov-20,12.91,12.91,12.50,12.52,39355
26-Nov-20,12.30,13.25,12.30,13.07,52223
18-Nov-20,12.25,12.25,12.25,12.25,2450
17-Nov-20,12.19,12.24,12.19,12.24,6111
16-Nov-20,12.15,12.15,12.11,12.11,4853
10-Nov-20,11.99,12.37,11.99,12.37,6036
09-Nov-20,11.75,12.00,11.75,12.00,3566
06-Nov-20,11.81,12.30,11.81,12.30,6021
04-Nov-20,11.80,12.40,11.72,12.40,15394
30-Oct-20,11.80,11.80,11.80,11.80,11800
29-Oct-20,11.70,11.80,11.70,11.80,4692
28-Oct-20,11.81,11.81,11.70,11.70,37551
27-Oct-20,12.05,12.05,12.05,12.05,3615
26-Oct-20,12.00,12.02,11.83,11.83,41729
23-Oct-20,11.86,11.86,11.86,11.86,2372
22-Oct-20,12.51,12.98,12.10,12.10,3759
21-Oct-20,11.81,13.57,11.81,12.51,37345
20-Oct-20,12.39,13.00,12.00,12.00,24942
19-Oct-20,11.99,11.99,11.99,11.99,3597
16-Oct-20,11.99,11.99,11.99,11.99,1199
15-Oct-20,11.90,11.90,11.80,11.80,2370
14-Oct-20,11.90,11.90,11.90,11.90,1190
13-Oct-20,11.83,11.83,11.83,11.83,1183
09-Oct-20,11.83,11.83,11.83,11.83,1183
07-Oct-20,11.99,11.99,11.80,11.81,8302
06-Oct-20,11.87,11.87,11.80,11.80,17729
05-Oct-20,11.87,11.87,11.87,11.87,1187
02-Oct-20,11.90,11.90,11.90,11.90,1190
01-Oct-20,11.90,11.90,11.90,11.90,1190
30-Sep-20,11.90,11.90,11.90,11.90,1190
29-Sep-20,11.91,11.91,11.80,11.80,52001
28-Sep-20,11.90,11.92,11.90,11.90,8332
25-Sep-20,11.90,11.90,11.90,11.90,1190
24-Sep-20,11.91,12.40,11.90,11.90,16783
23-Sep-20,11.95,11.95,11.90,11.90,17864
22-Sep-20,11.93,11.93,11.91,11.91,7152
21-Sep-20,11.91,11.91,11.91,11.91,1191
18-Sep-20,11.94,11.94,11.91,11.91,5961
17-Sep-20,12.02,12.02,11.91,11.91,5995
16-Sep-20,12.00,12.00,12.00,12.00,1200
15-Sep-20,12.03,12.03,12.00,12.00,9615
14-Sep-20,12.59,12.59,12.59,12.59,2518
11-Sep-20,12.00,12.00,12.00,12.00,7200
10-Sep-20,12.15,12.15,12.00,12.00,30059
03-Sep-20,12.32,12.32,12.11,12.11,4885
02-Sep-20,12.35,12.35,12.35,12.35,4940
01-Sep-20,12.21,12.35,12.21,12.35,2456
31-Aug-20,12.25,12.42,12.00,12.42,58047
28-Aug-20,12.25,12.69,12.10,12.69,30690
27-Aug-20,12.51,12.51,12.20,12.20,89757
25-Aug-20,12.65,13.19,12.40,13.10,36760
24-Aug-20,13.52,13.69,13.52,13.60,16326
21-Aug-20,13.32,13.33,13.32,13.33,2665
19-Aug-20,12.80,12.80,12.70,12.70,2550
18-Aug-20,12.88,12.88,12.88,12.88,1288
17-Aug-20,12.90,12.90,12.30,12.88,28737
14-Aug-20,12.40,13.15,12.40,12.98,3853
13-Aug-20,12.98,13.15,12.50,13.15,41566
12-Aug-20,13.28,13.28,13.12,13.12,7888
11-Aug-20,13.28,13.29,13.28,13.29,3986
10-Aug-20,12.80,13.50,12.80,12.90,30992
06-Aug-20,13.20,13.20,12.85,12.85,16950
05-Aug-20,12.50,13.69,12.50,13.69,3921
03-Aug-20,12.81,13.20,12.81,13.20,5202
31-Jul-20,13.50,13.50,13.00,13.50,9352
30-Jul-20,13.31,13.73,13.31,13.50,13526
29-Jul-20,13.02,13.60,13.02,13.60,22914
28-Jul-20,13.51,13.51,13.00,13.20,30272
27-Jul-20,13.98,14.94,13.51,13.51,118684
23-Jul-20,13.53,13.53,13.02,13.50,48380
22-Jul-20,13.52,13.52,13.51,13.52,6758
21-Jul-20,13.50,13.50,13.50,13.50,1350
20-Jul-20,13.50,13.50,13.50,13.50,22950
17-Jul-20,13.69,13.70,13.49,13.50,54098
16-Jul-20,13.69,13.90,13.48,13.48,38301
15-Jul-20,13.12,13.80,13.11,13.48,66265
14-Jul-20,13.01,13.03,13.01,13.02,3906
13-Jul-20,14.20,14.25,13.00,13.00,65304
10-Jul-20,12.81,14.00,12.81,13.40,62433
09-Jul-20,12.95,12.95,12.95,12.95,2590
08-Jul-20,13.14,13.25,13.12,13.12,15793
07-Jul-20,13.11,13.35,13.11,13.11,9238
06-Jul-20,13.10,13.57,12.80,13.11,31407
03-Jul-20,13.05,13.50,13.05,13.06,23949
02-Jul-20,13.23,13.35,13.10,13.10,30447
01-Jul-20,13.71,13.90,12.80,13.08,305625
30-Jun-20,13.25,14.29,13.25,14.26,88223
29-Jun-20,13.45,13.49,13.14,13.25,43801
26-Jun-20,13.52,13.52,13.02,13.02,52046
25-Jun-20,14.03,15.25,14.00,14.65,37411
24-Jun-20,13.06,14.50,13.06,14.50,52348
23-Jun-20,13.41,13.60,13.03,13.03,30442
22-Jun-20,13.79,13.79,13.05,13.10,50059
19-Jun-20,14.01,14.20,14.00,14.00,18265
18-Jun-20,14.31,14.60,13.99,13.99,15941
17-Jun-20,13.61,14.70,13.61,14.21,136408
16-Jun-20,14.80,17.52,14.78,15.00,233125
15-Jun-20,13.36,14.00,13.36,13.50,26939
12-Jun-20,14.70,15.50,12.10,14.00,132294
10-Jun-20,15.50,15.99,14.70,14.70,164983
09-Jun-20,18.40,18.40,17.70,17.70,21920

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EALT3

cotações, gráficos e mais...