Cotação atual, histórico e gráfico do papel: EPAR3

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 EPAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
30/06/2022	-6,49%	-0,84	12,11	12,11	12,11	12,11	1K	1
29/06/2022	1,97%	0,25	12,95	12,66	12,65	12,95	6K	4
28/06/2022	-4,37%	-0,58	12,70	12,24	12,24	13,00	6K	3
27/06/2022	4,65%	0,59	13,28	13,07	13,07	14,00	10K	5
24/06/2022	4,44%	0,54	12,69	12,69	12,69	12,69	1K	1
22/06/2022	-3,11%	-0,39	12,15	12,11	12,11	12,15	5K	3
21/06/2022	1,95%	0,24	12,54	12,54	12,54	12,54	1K	1
20/06/2022	-2,07%	-0,26	12,30	12,30	12,30	12,30	1K	1
17/06/2022	-1,18%	-0,15	12,56	12,56	12,56	12,56	5K	1
15/06/2022	-3,42%	-0,45	12,71	12,71	12,71	12,71	3K	2
13/06/2022	-2,88%	-0,39	13,16	13,38	12,99	13,38	16K	8

09/06/2022	0,30%	0,04	13,55	13,55	13,55	13,55	1K	1
08/06/2022	-6,83%	-0,99	13,51	14,49	13,51	14,64	20K	13
07/06/2022	6,54%	0,89	14,50	14,39	14,39	14,50	7K	3
06/06/2022	0,07%	0,01	13,61	13,61	13,53	13,61	7K	4
03/06/2022	-4,56%	-0,65	13,60	14,25	13,00	14,25	77K	32
02/06/2022	1,42%	0,20	14,25	14,15	14,15	14,26	7K	3
01/06/2022	0,00%	0,00	14,05	14,50	14,00	15,30	74K	21
31/05/2022	2,03%	0,28	14,05	14,30	14,05	14,63	28K	13
30/05/2022	0,00%	0,00	13,77	13,77	13,77	13,77	4K	1
27/05/2022	-2,34%	-0,33	13,77	14,27	13,77	14,27	7K	4
26/05/2022	4,37%	0,59	14,10	14,00	14,00	14,10	32K	10
25/05/2022	-5,52%	-0,79	13,51	14,40	13,51	14,57	64K	37
24/05/2022	1,71%	0,24	14,30	14,06	14,06	15,19	59K	26
23/05/2022	-6,27%	-0,94	14,06	14,61	14,00	14,83	69K	37
20/05/2022	-6,25%	-1,00	15,00	15,95	15,00	15,95	44K	18
19/05/2022	-0,87%	-0,14	16,00	16,20	16,00	16,20	19K	8
18/05/2022	-3,35%	-0,56	16,14	16,15	16,14	16,20	13K	6
17/05/2022	-0,60%	-0,10	16,70	16,95	16,51	17,35	27K	13
16/05/2022	-0,88%	-0,15	16,80	16,14	16,01	17,00	79K	25
13/05/2022	7,28%	1,15	16,95	16,44	16,44	16,95	12K	5
12/05/2022	-1,19%	-0,19	15,80	16,13	15,44	16,49	22K	12
11/05/2022	8,19%	1,21	15,99	15,59	15,59	15,99	6K	4
10/05/2022	-5,86%	-0,92	14,78	15,71	14,66	15,71	53K	21
09/05/2022	-7,10%	-1,20	15,70	16,14	15,70	16,14	13K	7
06/05/2022	2,67%	0,44	16,90	16,95	16,30	16,95	13K	8
05/05/2022	-15,55%	-3,03	16,46	17,47	15,76	17,47	25K	12
04/05/2022	9,49%	1,69	19,49	17,81	17,81	19,49	60K	15
03/05/2022	-3,78%	-0,70	17,80	18,00	17,80	18,28	29K	7
02/05/2022	2,04%	0,37	18,50	17,80	17,69	19,48	48K	15
29/04/2022	9,75%	1,61	18,13	16,55	16,55	18,74	157K	56
28/04/2022	-4,45%	-0,77	16,52	16,69	16,52	17,69	26K	10
27/04/2022	0,00%	0,00	17,29	16,64	16,45	17,29	51K	22
26/04/2022	0,99%	0,17	17,29	17,29	17,29	17,29	2K	1
25/04/2022	-1,55%	-0,27	17,12	16,90	16,90	17,18	15K	7
20/04/2022	2,17%	0,37	17,39	16,67	16,67	17,39	32K	10
19/04/2022	-3,84%	-0,68	17,02	17,00	16,90	17,20	61K	20
18/04/2022	3,75%	0,64	17,70	17,05	17,05	17,70	7K	4
14/04/2022	-1,67%	-0,29	17,06	17,59	17,06	17,59	3K	2
13/04/2022	0,64%	0,11	17,35	17,67	17,00	17,67	16K	6
12/04/2022	-0,98%	-0,17	17,24	18,19	16,92	18,19	21K	9
11/04/2022	-3,12%	-0,56	17,41	17,65	17,41	17,65	9K	5
08/04/2022	2,33%	0,41	17,97	17,56	17,56	18,19	14K	7
07/04/2022	0,00%	0,00	17,56	18,09	17,56	18,09	30K	9
06/04/2022	-2,55%	-0,46	17,56	17,85	17,55	17,85	28K	13
05/04/2022	-2,65%	-0,49	18,02	18,03	17,92	18,20	49K	17
04/04/2022	-3,04%	-0,58	18,51	19,23	18,51	19,23	30K	10
01/04/2022	8,96%	1,57	19,09	18,70	18,70	19,50	320K	84
31/03/2022	-3,26%	-0,59	17,52	18,49	17,52	19,00	209K	60
30/03/2022	-1,31%	-0,24	18,11	18,50	18,02	18,50	31K	15
29/03/2022	3,03%	0,54	18,35	18,89	17,85	18,89	39K	18
28/03/2022	-3,68%	-0,68	17,81	18,84	17,81	18,85	70K	32
25/03/2022	2,78%	0,50	18,49	18,15	17,91	18,50	123K	44
24/03/2022	0,56%	0,10	17,99	17,98	17,60	17,99	66K	11
23/03/2022	2,23%	0,39	17,89	17,51	17,31	17,89	12K	5
22/03/2022	1,92%	0,33	17,50	16,93	16,93	17,99	39K	13
21/03/2022	-3,86%	-0,69	17,17	17,17	17,17	17,18	29K	12
18/03/2022	1,13%	0,20	17,86	17,97	16,90	17,97	12K	7
17/03/2022	6,39%	1,06	17,66	16,79	16,79	17,99	40K	11
16/03/2022	2,15%	0,35	16,60	16,99	16,60	16,99	15K	5
15/03/2022	-0,06%	-0,01	16,25	17,79	16,25	17,79	19K	10
14/03/2022	-7,09%	-1,24	16,26	16,50	16,26	17,00	31K	17
11/03/2022	-2,18%	-0,39	17,50	17,20	17,20	17,79	12K	7
10/03/2022	-0,06%	-0,01	17,89	18,11	17,89	18,11	4K	2
09/03/2022	10,15%	1,65	17,90	17,79	17,77	18,98	38K	14
07/03/2022	-9,72%	-1,75	16,25	18,00	16,25	18,00	49K	19
04/03/2022	12,57%	2,01	18,00	18,21	18,00	19,29	86K	30
03/03/2022	3,63%	0,56	15,99	16,00	15,99	16,00	5K	3
02/03/2022	-1,72%	-0,27	15,43	15,51	15,43	15,61	12K	6
25/02/2022	-2,06%	-0,33	15,70	16,03	15,62	16,03	17K	8
24/02/2022	-6,75%	-1,16	16,03	16,99	15,59	16,99	40K	24
23/02/2022	1,06%	0,18	17,19	16,95	16,00	17,19	31K	18
22/02/2022	-6,28%	-1,14	17,01	17,01	17,01	17,01	3K	2
21/02/2022	-0,27%	-0,05	18,15	18,14	18,14	18,15	9K	5
18/02/2022	4,72%	0,82	18,20	17,17	17,17	18,20	99K	45
17/02/2022	-3,44%	-0,62	17,38	17,20	16,60	17,99	71K	23
16/02/2022	-0,99%	-0,18	18,00	18,06	18,00	18,06	5K	3
15/02/2022	1,06%	0,19	18,18	18,19	17,97	18,19	29K	15
14/02/2022	5,70%	0,97	17,99	17,15	17,15	19,00	97K	38
11/02/2022	1,31%	0,22	17,02	16,83	16,83	18,70	354K	110
10/02/2022	3,38%	0,55	16,80	16,26	16,26	16,80	118K	33
09/02/2022	3,24%	0,51	16,25	15,76	15,76	16,30	66K	25
08/02/2022	8,55%	1,24	15,74	15,64	15,30	16,17	22K	12
07/02/2022	-0,14%	-0,02	14,50	14,52	14,28	15,20	32K	12
04/02/2022	-0,07%	-0,01	14,52	15,00	14,47	15,00	19K	8
03/02/2022	-2,15%	-0,32	14,53	15,43	14,21	15,70	21K	12
02/02/2022	-3,70%	-0,57	14,85	15,03	14,85	15,03	13K	5
01/02/2022	-2,65%	-0,42	15,42	15,81	15,42	15,81	25K	7
31/01/2022	14,62%	2,02	15,84	13,59	13,59	15,84	186K	31
28/01/2022	8,82%	1,12	13,82	12,97	12,97	13,82	25K	10
27/01/2022	-0,31%	-0,04	12,70	12,74	12,70	12,79	5K	4
26/01/2022	0,39%	0,05	12,74	12,69	12,27	12,99	24K	8
25/01/2022	1,76%	0,22	12,69	12,32	12,06	12,69	38K	22
24/01/2022	-4,00%	-0,52	12,47	12,47	12,47	12,47	1K	1
21/01/2022	-0,08%	-0,01	12,99	12,33	12,33	12,99	5K	2
20/01/2022	-0,31%	-0,04	13,00	13,04	13,00	13,26	8K	5
19/01/2022	1,80%	0,23	13,04	13,20	13,04	13,20	28K	6
18/01/2022	-1,61%	-0,21	12,81	13,02	12,81	13,02	4K	2
17/01/2022	0,23%	0,03	13,02	12,99	12,99	13,30	8K	4
14/01/2022	5,10%	0,63	12,99	12,40	12,40	12,99	20K	8
13/01/2022	-5,50%	-0,72	12,36	12,21	12,02	12,53	17K	12
12/01/2022	0,69%	0,09	13,08	13,08	13,08	13,08	3K	2
11/01/2022	-1,29%	-0,17	12,99	12,62	12,62	12,99	6K	4
07/01/2022	-0,15%	-0,02	13,16	13,19	13,16	13,19	3K	2
06/01/2022	-0,83%	-0,11	13,18	13,20	12,71	13,20	10K	6
05/01/2022	0,99%	0,13	13,29	13,11	12,90	13,54	47K	11
04/01/2022	-1,64%	-0,22	13,16	13,01	13,00	13,88	40K	19
03/01/2022	1,98%	0,26	13,38	13,57	12,99	13,57	27K	11
30/12/2021	0,38%	0,05	13,12	13,21	13,07	13,21	26K	11
29/12/2021	-2,83%	-0,38	13,07	13,66	13,07	13,89	27K	13
28/12/2021	1,97%	0,26	13,45	13,35	12,83	13,45	30K	12
27/12/2021	-2,22%	-0,30	13,19	13,74	12,55	13,74	49K	31
23/12/2021	0,97%	0,13	13,49	13,55	13,20	13,79	38K	23
22/12/2021	-6,90%	-0,99	13,36	14,44	13,20	14,50	103K	49
21/12/2021	3,54%	0,49	14,35	14,19	14,00	14,58	86K	32
20/12/2021	0,87%	0,12	13,86	13,92	13,56	14,79	73K	41
17/12/2021	-3,24%	-0,46	13,74	14,39	13,74	14,50	54K	33
16/12/2021	-2,67%	-0,39	14,20	14,06	14,06	14,57	9K	5
15/12/2021	1,39%	0,20	14,59	14,39	13,25	14,59	26K	18
14/12/2021	5,73%	0,78	14,39	13,44	13,21	14,92	36K	22
13/12/2021	-8,96%	-1,34	13,61	14,99	13,61	15,25	62K	24
10/12/2021	3,32%	0,48	14,95	14,59	14,59	14,95	7K	4
09/12/2021	-0,89%	-0,13	14,47	14,60	13,90	15,23	33K	16
08/12/2021	-	-	14,60	15,02	14,01	15,02	34K	17

Date,Open,High,Low,Close,Volume
30-Jun-22,12.11,12.11,12.11,12.11,1211
29-Jun-22,12.66,12.95,12.65,12.95,6415
28-Jun-22,12.24,13.00,12.24,12.70,6394
27-Jun-22,13.07,14.00,13.07,13.28,9557
24-Jun-22,12.69,12.69,12.69,12.69,1269
22-Jun-22,12.11,12.15,12.11,12.15,4854
21-Jun-22,12.54,12.54,12.54,12.54,1254
20-Jun-22,12.30,12.30,12.30,12.30,1230
17-Jun-22,12.56,12.56,12.56,12.56,5024
15-Jun-22,12.71,12.71,12.71,12.71,2542
13-Jun-22,13.38,13.38,12.99,13.16,15772
09-Jun-22,13.55,13.55,13.55,13.55,1355
08-Jun-22,14.49,14.64,13.51,13.51,19612
07-Jun-22,14.39,14.50,14.39,14.50,7227
06-Jun-22,13.61,13.61,13.53,13.61,6797
03-Jun-22,14.25,14.25,13.00,13.60,76560
02-Jun-22,14.15,14.26,14.15,14.25,7116
01-Jun-22,14.50,15.30,14.00,14.05,74254
31-May-22,14.30,14.63,14.05,14.05,28383
30-May-22,13.77,13.77,13.77,13.77,4131
27-May-22,14.27,14.27,13.77,13.77,6991
26-May-22,14.00,14.10,14.00,14.10,32287
25-May-22,14.40,14.57,13.51,13.51,64289
24-May-22,14.06,15.19,14.06,14.30,58914
23-May-22,14.61,14.83,14.00,14.06,68924
20-May-22,15.95,15.95,15.00,15.00,44093
19-May-22,16.20,16.20,16.00,16.00,18982
18-May-22,16.15,16.20,16.14,16.14,12928
17-May-22,16.95,17.35,16.51,16.70,27152
16-May-22,16.14,17.00,16.01,16.80,78813
13-May-22,16.44,16.95,16.44,16.95,11580
12-May-22,16.13,16.49,15.44,15.80,22347
11-May-22,15.59,15.99,15.59,15.99,6288
10-May-22,15.71,15.71,14.66,14.78,52889
09-May-22,16.14,16.14,15.70,15.70,12630
06-May-22,16.95,16.95,16.30,16.90,13463
05-May-22,17.47,17.47,15.76,16.46,24624
04-May-22,17.81,19.49,17.81,19.49,59849
03-May-22,18.00,18.28,17.80,17.80,28758
02-May-22,17.80,19.48,17.69,18.50,47581
29-Apr-22,16.55,18.74,16.55,18.13,157348
28-Apr-22,16.69,17.69,16.52,16.52,25581
27-Apr-22,16.64,17.29,16.45,17.29,50624
26-Apr-22,17.29,17.29,17.29,17.29,1729
25-Apr-22,16.90,17.18,16.90,17.12,15341
20-Apr-22,16.67,17.39,16.67,17.39,32389
19-Apr-22,17.00,17.20,16.90,17.02,61226
18-Apr-22,17.05,17.70,17.05,17.70,7013
14-Apr-22,17.59,17.59,17.06,17.06,3465
13-Apr-22,17.67,17.67,17.00,17.35,15504
12-Apr-22,18.19,18.19,16.92,17.24,20640
11-Apr-22,17.65,17.65,17.41,17.41,8794
08-Apr-22,17.56,18.19,17.56,17.97,14314
07-Apr-22,18.09,18.09,17.56,17.56,30264
06-Apr-22,17.85,17.85,17.55,17.56,28307
05-Apr-22,18.03,18.20,17.92,18.02,48669
04-Apr-22,19.23,19.23,18.51,18.51,30150
01-Apr-22,18.70,19.50,18.70,19.09,319681
31-Mar-22,18.49,19.00,17.52,17.52,209031
30-Mar-22,18.50,18.50,18.02,18.11,31139
29-Mar-22,18.89,18.89,17.85,18.35,38734
28-Mar-22,18.84,18.85,17.81,17.81,70073
25-Mar-22,18.15,18.50,17.91,18.49,123389
24-Mar-22,17.98,17.99,17.60,17.99,66495
23-Mar-22,17.51,17.89,17.31,17.89,12275
22-Mar-22,16.93,17.99,16.93,17.50,39068
21-Mar-22,17.17,17.18,17.17,17.17,29192
18-Mar-22,17.97,17.97,16.90,17.86,12132
17-Mar-22,16.79,17.99,16.79,17.66,39660
16-Mar-22,16.99,16.99,16.60,16.60,15099
15-Mar-22,17.79,17.79,16.25,16.25,18715
14-Mar-22,16.50,17.00,16.26,16.26,31474
11-Mar-22,17.20,17.79,17.20,17.50,12239
10-Mar-22,18.11,18.11,17.89,17.89,3600
09-Mar-22,17.79,18.98,17.77,17.90,37933
07-Mar-22,18.00,18.00,16.25,16.25,49268
04-Mar-22,18.21,19.29,18.00,18.00,86396
03-Mar-22,16.00,16.00,15.99,15.99,4799
02-Mar-22,15.51,15.61,15.43,15.43,12398
25-Feb-22,16.03,16.03,15.62,15.70,17498
24-Feb-22,16.99,16.99,15.59,16.03,40043
23-Feb-22,16.95,17.19,16.00,17.19,31393
22-Feb-22,17.01,17.01,17.01,17.01,3402
21-Feb-22,18.14,18.15,18.14,18.15,9073
18-Feb-22,17.17,18.20,17.17,18.20,99055
17-Feb-22,17.20,17.99,16.60,17.38,70529
16-Feb-22,18.06,18.06,18.00,18.00,5406
15-Feb-22,18.19,18.19,17.97,18.18,28974
14-Feb-22,17.15,19.00,17.15,17.99,97134
11-Feb-22,16.83,18.70,16.83,17.02,353750
10-Feb-22,16.26,16.80,16.26,16.80,118245
09-Feb-22,15.76,16.30,15.76,16.25,66078
08-Feb-22,15.64,16.17,15.30,15.74,21941
07-Feb-22,14.52,15.20,14.28,14.50,31770
04-Feb-22,15.00,15.00,14.47,14.52,19014
03-Feb-22,15.43,15.70,14.21,14.53,21130
02-Feb-22,15.03,15.03,14.85,14.85,13493
01-Feb-22,15.81,15.81,15.42,15.42,24854
31-Jan-22,13.59,15.84,13.59,15.84,185834
28-Jan-22,12.97,13.82,12.97,13.82,24906
27-Jan-22,12.74,12.79,12.70,12.70,5093
26-Jan-22,12.69,12.99,12.27,12.74,24208
25-Jan-22,12.32,12.69,12.06,12.69,38022
24-Jan-22,12.47,12.47,12.47,12.47,1247
21-Jan-22,12.33,12.99,12.33,12.99,5130
20-Jan-22,13.04,13.26,13.00,13.00,7871
19-Jan-22,13.20,13.20,13.04,13.04,27684
18-Jan-22,13.02,13.02,12.81,12.81,3864
17-Jan-22,12.99,13.30,12.99,13.02,7874
14-Jan-22,12.40,12.99,12.40,12.99,20334
13-Jan-22,12.21,12.53,12.02,12.36,17154
12-Jan-22,13.08,13.08,13.08,13.08,2616
11-Jan-22,12.62,12.99,12.62,12.99,6415
07-Jan-22,13.19,13.19,13.16,13.16,2635
06-Jan-22,13.20,13.20,12.71,13.18,10434
05-Jan-22,13.11,13.54,12.90,13.29,46973
04-Jan-22,13.01,13.88,13.00,13.16,39629
03-Jan-22,13.57,13.57,12.99,13.38,26551
30-Dec-21,13.21,13.21,13.07,13.12,26199
29-Dec-21,13.66,13.89,13.07,13.07,26980
28-Dec-21,13.35,13.45,12.83,13.45,30346
27-Dec-21,13.74,13.74,12.55,13.19,48732
23-Dec-21,13.55,13.79,13.20,13.49,37815
22-Dec-21,14.44,14.50,13.20,13.36,103102
21-Dec-21,14.19,14.58,14.00,14.35,86257
20-Dec-21,13.92,14.79,13.56,13.86,72758
17-Dec-21,14.39,14.50,13.74,13.74,54109
16-Dec-21,14.06,14.57,14.06,14.20,8650
15-Dec-21,14.39,14.59,13.25,14.59,26080
14-Dec-21,13.44,14.92,13.21,14.39,35694
13-Dec-21,14.99,15.25,13.61,13.61,61749
10-Dec-21,14.59,14.95,14.59,14.95,7427
09-Dec-21,14.60,15.23,13.90,14.47,32540
08-Dec-21,15.02,15.02,14.01,14.60,34407

*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: EPAR3