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
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	-3,96%	-0,73	17,70	18,40	17,70	18,40	22K	11
08/06/2020	8,41%	1,43	18,43	20,21	18,43	25,10	966K	245
05/06/2020	89,94%	8,05	17,00	10,70	10,50	17,90	436K	173
04/06/2020	0,00%	0,00	8,95	8,95	8,95	9,15	4K	5
01/06/2020	-0,56%	-0,05	8,95	8,95	8,95	8,95	7K	1
29/05/2020	-1,10%	-0,10	9,00	8,95	8,95	9,00	2K	2
28/05/2020	1,00%	0,09	9,10	9,03	9,02	9,10	5K	5
27/05/2020	-2,38%	-0,22	9,01	9,01	9,01	9,01	901	1
26/05/2020	0,33%	0,03	9,23	9,99	9,23	10,00	12K	6
25/05/2020	-3,16%	-0,30	9,20	9,50	9,20	9,50	4K	4
21/05/2020	0,00%	0,00	9,50	9,50	9,50	9,50	950	1
12/05/2020	0,00%	0,00	9,50	9,50	9,50	9,50	2K	2
11/05/2020	-11,87%	-1,28	9,50	10,18	9,50	10,18	4K	4
30/04/2020	-2,00%	-0,22	10,78	10,10	10,10	10,78	5K	4
29/04/2020	0,00%	0,00	11,00	11,00	11,00	11,00	1K	1
28/04/2020	-12,49%	-1,57	11,00	10,82	10,47	11,50	42K	29
27/04/2020	4,75%	0,57	12,57	12,57	12,57	12,57	3K	2
24/04/2020	-8,40%	-1,10	12,00	12,59	12,00	12,59	2K	2
23/04/2020	61,93%	5,01	13,10	8,93	8,93	14,97	84K	49
22/04/2020	15,57%	1,09	8,09	8,10	8,09	8,10	5K	3
15/04/2020	0,00%	0,00	7,00	7,00	7,00	7,00	700	1
14/04/2020	0,00%	0,00	7,00	6,52	6,20	7,00	3K	4
13/04/2020	-6,67%	-0,50	7,00	7,00	7,00	7,00	10K	5
09/04/2020	0,00%	0,00	7,50	7,50	7,50	7,50	2K	1
08/04/2020	0,00%	0,00	7,50	7,50	7,50	7,50	750	1
06/04/2020	0,00%	0,00	7,50	7,50	7,50	7,50	750	1
03/04/2020	0,00%	0,00	7,50	7,50	7,50	7,50	750	1
02/04/2020	-16,11%	-1,44	7,50	7,49	7,49	7,50	4K	5
18/03/2020	0,00%	0,00	8,94	8,94	8,94	8,94	894	1
12/03/2020	-5,89%	-0,56	8,94	9,21	8,94	9,21	3K	3
11/03/2020	-19,42%	-2,29	9,50	9,80	9,50	9,80	16K	7
10/03/2020	0,00%	0,00	11,79	11,79	11,79	11,79	1K	1
09/03/2020	0,00%	0,00	11,79	11,79	11,79	11,79	2K	2
03/03/2020	-0,08%	-0,01	11,79	11,79	11,79	11,79	1K	1
28/02/2020	-1,67%	-0,20	11,80	11,85	11,80	11,85	2K	2
27/02/2020	0,00%	0,00	12,00	12,00	12,00	12,00	2K	2
26/02/2020	-7,69%	-1,00	12,00	12,00	12,00	12,00	5K	1
20/02/2020	4,42%	0,55	13,00	12,31	12,31	13,00	4K	3
19/02/2020	-4,82%	-0,63	12,45	13,09	12,45	13,09	5K	4
17/02/2020	4,56%	0,57	13,08	13,08	13,08	13,08	7K	3
14/02/2020	0,08%	0,01	12,51	12,51	12,51	12,51	4K	3
11/02/2020	0,00%	0,00	12,50	12,50	12,50	12,50	4K	3
10/02/2020	0,00%	0,00	12,50	12,50	12,50	12,50	2K	2
06/02/2020	-15,88%	-2,36	12,50	14,86	12,50	14,86	8K	5
05/02/2020	7,84%	1,08	14,86	15,00	14,86	15,00	12K	8
04/02/2020	19,93%	2,29	13,78	13,78	13,78	14,45	50K	11
03/02/2020	0,00%	0,00	11,49	11,49	11,49	11,49	1K	1
31/01/2020	-0,17%	-0,02	11,49	11,49	11,49	11,49	2K	2
30/01/2020	-0,09%	-0,01	11,51	11,51	11,49	11,51	5K	3
29/01/2020	-6,34%	-0,78	11,52	12,31	11,52	12,31	8K	3
28/01/2020	-7,45%	-0,99	12,30	12,10	12,10	12,80	12K	7
27/01/2020	0,00%	0,00	13,29	12,40	12,01	13,29	5K	4
23/01/2020	0,61%	0,08	13,29	13,21	12,01	13,29	32K	14
22/01/2020	-0,23%	-0,03	13,21	13,90	13,21	13,90	21K	8
21/01/2020	-0,82%	-0,11	13,24	13,85	13,24	15,10	115K	36
20/01/2020	6,80%	0,85	13,35	12,50	12,50	13,35	14K	5
16/01/2020	-0,16%	-0,02	12,50	12,51	12,50	12,51	6K	4
15/01/2020	-4,43%	-0,58	12,52	12,51	12,51	12,52	3K	2
14/01/2020	0,00%	0,00	13,10	13,10	13,10	13,10	8K	3
10/01/2020	0,92%	0,12	13,10	13,11	13,10	13,11	3K	2
08/01/2020	0,00%	0,00	12,98	12,98	12,98	12,98	1K	1
07/01/2020	-7,09%	-0,99	12,98	13,00	12,98	13,00	8K	5
02/01/2020	-0,21%	-0,03	13,97	13,97	13,97	13,97	1K	1
27/12/2019	-0,64%	-0,09	14,00	14,00	14,00	14,00	7K	5
26/12/2019	-0,77%	-0,11	14,09	14,19	14,09	14,19	4K	3
23/12/2019	0,21%	0,03	14,20	14,20	14,20	14,20	3K	2
20/12/2019	1,94%	0,27	14,17	14,17	14,17	14,17	1K	1
19/12/2019	-0,71%	-0,10	13,90	14,19	13,90	14,19	10K	6
17/12/2019	0,72%	0,10	14,00	13,96	13,90	14,00	8K	5
16/12/2019	2,96%	0,40	13,90	13,75	13,75	13,97	11K	7
13/12/2019	-0,07%	-0,01	13,50	13,51	13,50	13,51	8K	5
12/12/2019	-3,64%	-0,51	13,51	14,35	13,51	14,35	25K	12
11/12/2019	-3,97%	-0,58	14,02	14,16	14,02	14,16	7K	5
10/12/2019	2,82%	0,40	14,60	14,60	14,60	15,81	24K	11
09/12/2019	0,64%	0,09	14,20	14,12	13,83	14,20	14K	10
05/12/2019	-2,89%	-0,42	14,11	14,10	14,10	14,11	3K	2
03/12/2019	-5,03%	-0,77	14,53	15,19	14,53	15,19	25K	10
02/12/2019	8,97%	1,26	15,30	14,60	14,60	15,30	11K	6
29/11/2019	-3,84%	-0,56	14,04	14,61	14,00	14,61	18K	10
27/11/2019	0,34%	0,05	14,60	15,00	14,60	15,30	17K	11
26/11/2019	3,19%	0,45	14,55	14,56	14,55	14,75	6K	4
25/11/2019	-4,92%	-0,73	14,10	14,60	14,01	14,60	11K	7
22/11/2019	-2,63%	-0,40	14,83	14,85	14,80	14,85	28K	11
21/11/2019	0,07%	0,01	15,23	15,67	15,23	16,00	25K	13
19/11/2019	1,60%	0,24	15,22	17,90	15,22	18,50	104K	48
18/11/2019	0,54%	0,08	14,98	15,00	14,98	15,00	9K	5
14/11/2019	-3,87%	-0,60	14,90	17,14	14,65	18,00	20K	10
13/11/2019	9,15%	1,30	15,50	14,15	14,15	17,76	123K	45
12/11/2019	-0,07%	-0,01	14,20	14,19	14,19	14,20	3K	2
11/11/2019	-11,19%	-1,79	14,21	14,14	14,14	14,21	3K	2
06/11/2019	0,31%	0,05	16,00	15,95	15,95	16,00	6K	4
04/11/2019	3,91%	0,60	15,95	14,31	14,31	16,45	33K	15
01/11/2019	8,02%	1,14	15,35	13,60	13,60	15,38	21K	14
31/10/2019	-5,27%	-0,79	14,21	14,21	14,21	14,21	4K	3
30/10/2019	-6,19%	-0,99	15,00	15,32	15,00	16,01	26K	16
29/10/2019	-8,63%	-1,51	15,99	15,99	15,99	15,99	3K	2
24/10/2019	-5,91%	-1,10	17,50	18,49	15,90	18,49	26K	14
18/10/2019	1,14%	0,21	18,60	18,37	18,37	19,00	24K	13
17/10/2019	1,60%	0,29	18,39	18,10	16,71	18,39	23K	13
16/10/2019	-9,32%	-1,86	18,10	19,88	17,10	19,88	21K	11
11/10/2019	-0,20%	-0,04	19,96	18,01	18,01	19,96	11K	6
10/10/2019	-11,07%	-2,49	20,00	21,99	17,50	21,99	47K	20
09/10/2019	18,37%	3,49	22,49	23,81	20,75	26,00	355K	120
08/10/2019	51,88%	6,49	19,00	14,00	13,99	24,39	398K	129
07/10/2019	-16,49%	-2,47	12,51	12,90	12,51	13,71	29K	19
03/10/2019	4,76%	0,68	14,98	14,47	14,47	14,98	16K	7
02/10/2019	-15,88%	-2,70	14,30	17,00	14,30	17,00	19K	11
01/10/2019	21,34%	2,99	17,00	15,74	15,74	17,00	11K	7
30/09/2019	-21,69%	-3,88	14,01	17,47	14,01	17,47	6K	4
27/09/2019	-1,70%	-0,31	17,89	17,81	15,00	18,20	34K	13
26/09/2019	-27,20%	-6,80	18,20	24,99	17,50	24,99	90K	40
25/09/2019	-	-	25,00	28,69	24,00	28,99	218K	66

Date,Open,High,Low,Close,Volume
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
08-Jun-20,20.21,25.10,18.43,18.43,965855
05-Jun-20,10.70,17.90,10.50,17.00,435637
04-Jun-20,8.95,9.15,8.95,8.95,4495
01-Jun-20,8.95,8.95,8.95,8.95,7160
29-May-20,8.95,9.00,8.95,9.00,1795
28-May-20,9.03,9.10,9.02,9.10,4519
27-May-20,9.01,9.01,9.01,9.01,901
26-May-20,9.99,10.00,9.23,9.23,12279
25-May-20,9.50,9.50,9.20,9.20,3770
21-May-20,9.50,9.50,9.50,9.50,950
12-May-20,9.50,9.50,9.50,9.50,1900
11-May-20,10.18,10.18,9.50,9.50,3868
30-Apr-20,10.10,10.78,10.10,10.78,5274
29-Apr-20,11.00,11.00,11.00,11.00,1100
28-Apr-20,10.82,11.50,10.47,11.00,41563
27-Apr-20,12.57,12.57,12.57,12.57,2514
24-Apr-20,12.59,12.59,12.00,12.00,2459
23-Apr-20,8.93,14.97,8.93,13.10,83792
22-Apr-20,8.10,8.10,8.09,8.09,4857
15-Apr-20,7.00,7.00,7.00,7.00,700
14-Apr-20,6.52,7.00,6.20,7.00,2622
13-Apr-20,7.00,7.00,7.00,7.00,9800
09-Apr-20,7.50,7.50,7.50,7.50,1500
08-Apr-20,7.50,7.50,7.50,7.50,750
06-Apr-20,7.50,7.50,7.50,7.50,750
03-Apr-20,7.50,7.50,7.50,7.50,750
02-Apr-20,7.49,7.50,7.49,7.50,4497
18-Mar-20,8.94,8.94,8.94,8.94,894
12-Mar-20,9.21,9.21,8.94,8.94,2715
11-Mar-20,9.80,9.80,9.50,9.50,16365
10-Mar-20,11.79,11.79,11.79,11.79,1179
09-Mar-20,11.79,11.79,11.79,11.79,2358
03-Mar-20,11.79,11.79,11.79,11.79,1179
28-Feb-20,11.85,11.85,11.80,11.80,2365
27-Feb-20,12.00,12.00,12.00,12.00,2400
26-Feb-20,12.00,12.00,12.00,12.00,4800
20-Feb-20,12.31,13.00,12.31,13.00,3831
19-Feb-20,13.09,13.09,12.45,12.45,5108
17-Feb-20,13.08,13.08,13.08,13.08,6540
14-Feb-20,12.51,12.51,12.51,12.51,3753
11-Feb-20,12.50,12.50,12.50,12.50,3750
10-Feb-20,12.50,12.50,12.50,12.50,2500
06-Feb-20,14.86,14.86,12.50,12.50,7736
05-Feb-20,15.00,15.00,14.86,14.86,11924
04-Feb-20,13.78,14.45,13.78,13.78,49700
03-Feb-20,11.49,11.49,11.49,11.49,1149
31-Jan-20,11.49,11.49,11.49,11.49,2298
30-Jan-20,11.51,11.51,11.49,11.51,4602
29-Jan-20,12.31,12.31,11.52,11.52,8459
28-Jan-20,12.10,12.80,12.10,12.30,12275
27-Jan-20,12.40,13.29,12.01,13.29,5098
23-Jan-20,13.21,13.29,12.01,13.29,31721
22-Jan-20,13.90,13.90,13.21,13.21,20735
21-Jan-20,13.85,15.10,13.24,13.24,115077
20-Jan-20,12.50,13.35,12.50,13.35,13835
16-Jan-20,12.51,12.51,12.50,12.50,6254
15-Jan-20,12.51,12.52,12.51,12.52,2503
14-Jan-20,13.10,13.10,13.10,13.10,7860
10-Jan-20,13.11,13.11,13.10,13.10,2621
08-Jan-20,12.98,12.98,12.98,12.98,1298
07-Jan-20,13.00,13.00,12.98,12.98,7796
02-Jan-20,13.97,13.97,13.97,13.97,1397
27-Dec-19,14.00,14.00,14.00,14.00,7000
26-Dec-19,14.19,14.19,14.09,14.09,4238
23-Dec-19,14.20,14.20,14.20,14.20,2840
20-Dec-19,14.17,14.17,14.17,14.17,1417
19-Dec-19,14.19,14.19,13.90,13.90,9828
17-Dec-19,13.96,14.00,13.90,14.00,8372
16-Dec-19,13.75,13.97,13.75,13.90,11112
13-Dec-19,13.51,13.51,13.50,13.50,8102
12-Dec-19,14.35,14.35,13.51,13.51,24888
11-Dec-19,14.16,14.16,14.02,14.02,7066
10-Dec-19,14.60,15.81,14.60,14.60,23783
09-Dec-19,14.12,14.20,13.83,14.20,13986
05-Dec-19,14.10,14.11,14.10,14.11,2821
03-Dec-19,15.19,15.19,14.53,14.53,24986
02-Dec-19,14.60,15.30,14.60,15.30,10568
29-Nov-19,14.61,14.61,14.00,14.04,18470
27-Nov-19,15.00,15.30,14.60,14.60,16583
26-Nov-19,14.56,14.75,14.55,14.55,5841
25-Nov-19,14.60,14.60,14.01,14.10,11456
22-Nov-19,14.85,14.85,14.80,14.83,28148
21-Nov-19,15.67,16.00,15.23,15.23,25025
19-Nov-19,17.90,18.50,15.22,15.22,103977
18-Nov-19,15.00,15.00,14.98,14.98,8996
14-Nov-19,17.14,18.00,14.65,14.90,19932
13-Nov-19,14.15,17.76,14.15,15.50,122654
12-Nov-19,14.19,14.20,14.19,14.20,2839
11-Nov-19,14.14,14.21,14.14,14.21,2835
06-Nov-19,15.95,16.00,15.95,16.00,6385
04-Nov-19,14.31,16.45,14.31,15.95,33442
01-Nov-19,13.60,15.38,13.60,15.35,20880
31-Oct-19,14.21,14.21,14.21,14.21,4263
30-Oct-19,15.32,16.01,15.00,15.00,26023
29-Oct-19,15.99,15.99,15.99,15.99,3198
24-Oct-19,18.49,18.49,15.90,17.50,26426
18-Oct-19,18.37,19.00,18.37,18.60,24137
17-Oct-19,18.10,18.39,16.71,18.39,22888
16-Oct-19,19.88,19.88,17.10,18.10,21411
11-Oct-19,18.01,19.96,18.01,19.96,11391
10-Oct-19,21.99,21.99,17.50,20.00,46739
09-Oct-19,23.81,26.00,20.75,22.49,355118
08-Oct-19,14.00,24.39,13.99,19.00,397581
07-Oct-19,12.90,13.71,12.51,12.51,28927
03-Oct-19,14.47,14.98,14.47,14.98,16419
02-Oct-19,17.00,17.00,14.30,14.30,19275
01-Oct-19,15.74,17.00,15.74,17.00,11454
30-Sep-19,17.47,17.47,14.01,14.01,6296
27-Sep-19,17.81,18.20,15.00,17.89,33747
26-Sep-19,24.99,24.99,17.50,18.20,90486
25-Sep-19,28.69,28.99,24.00,25.00,218448

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...