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
22/10/2021	-3,42%	-0,43	12,15	12,31	11,00	12,31	70K	26
21/10/2021	0,56%	0,07	12,58	12,50	12,21	12,89	25K	14
20/10/2021	-3,62%	-0,47	12,51	13,00	12,51	13,00	48K	23
19/10/2021	-1,37%	-0,18	12,98	13,04	12,65	13,04	12K	9
18/10/2021	-3,66%	-0,50	13,16	13,60	12,52	13,60	48K	32
15/10/2021	0,00%	0,00	13,66	13,66	13,20	13,66	8K	5
14/10/2021	1,19%	0,16	13,66	13,96	13,65	15,00	78K	26
11/10/2021	1,35%	0,18	13,50	13,33	13,33	14,02	28K	6
08/10/2021	5,80%	0,73	13,32	12,58	12,58	13,76	58K	32
06/10/2021	-1,64%	-0,21	12,59	12,74	12,47	12,74	14K	5
05/10/2021	3,39%	0,42	12,80	12,65	12,40	12,80	20K	16

04/10/2021	-5,13%	-0,67	12,38	13,21	12,38	13,21	34K	18
01/10/2021	-0,99%	-0,13	13,05	13,19	12,85	13,19	32K	15
30/09/2021	0,23%	0,03	13,18	12,92	12,92	14,09	23K	16
29/09/2021	-2,23%	-0,30	13,15	13,62	12,70	13,70	55K	23
28/09/2021	-7,31%	-1,06	13,45	14,49	13,40	14,49	44K	27
27/09/2021	9,43%	1,25	14,51	13,22	13,19	14,54	56K	34
24/09/2021	-5,69%	-0,80	13,26	14,14	13,26	14,33	81K	41
23/09/2021	10,71%	1,36	14,06	12,95	12,95	14,73	127K	77
22/09/2021	-3,64%	-0,48	12,70	12,90	12,70	13,67	43K	25
21/09/2021	2,97%	0,38	13,18	12,76	12,63	13,39	126K	33
20/09/2021	-2,66%	-0,35	12,80	13,15	12,28	13,53	194K	51
17/09/2021	-2,88%	-0,39	13,15	13,53	12,47	13,76	264K	90
16/09/2021	1,50%	0,20	13,54	12,90	12,90	14,00	167K	67
15/09/2021	0,53%	0,07	13,34	13,24	12,62	13,45	83K	48
14/09/2021	5,99%	0,75	13,27	12,37	12,00	13,27	145K	74
13/09/2021	0,24%	0,03	12,52	12,90	12,43	12,90	14K	7
10/09/2021	-4,73%	-0,62	12,49	13,30	12,49	13,77	102K	38
09/09/2021	-1,50%	-0,20	13,11	13,69	13,05	13,69	16K	9
08/09/2021	-5,06%	-0,71	13,31	14,92	13,31	14,92	55K	26
06/09/2021	-2,30%	-0,33	14,02	14,52	14,02	14,52	66K	14
03/09/2021	-4,21%	-0,63	14,35	14,74	14,05	14,74	61K	28
02/09/2021	-0,66%	-0,10	14,98	14,99	14,70	14,99	10K	6
01/09/2021	1,28%	0,19	15,08	15,01	14,90	15,20	52K	24
31/08/2021	-4,49%	-0,70	14,89	15,58	14,77	15,78	90K	39
30/08/2021	-3,17%	-0,51	15,59	16,10	15,59	16,35	43K	13
27/08/2021	-4,17%	-0,70	16,10	16,60	15,81	16,60	40K	18
26/08/2021	4,48%	0,72	16,80	16,27	16,27	17,17	128K	51
25/08/2021	5,79%	0,88	16,08	15,16	15,00	16,08	106K	30
24/08/2021	1,06%	0,16	15,20	15,22	15,04	15,26	71K	25
23/08/2021	3,58%	0,52	15,04	14,85	14,67	15,89	125K	40
20/08/2021	-1,96%	-0,29	14,52	14,30	14,26	14,80	68K	28
19/08/2021	-5,61%	-0,88	14,81	15,00	14,71	15,39	62K	26
18/08/2021	4,60%	0,69	15,69	15,99	15,10	16,00	71K	33
17/08/2021	1,35%	0,20	15,00	14,95	14,35	15,39	132K	37
16/08/2021	-1,00%	-0,15	14,80	15,47	14,00	16,57	203K	52
13/08/2021	-3,49%	-0,54	14,95	15,21	14,13	15,39	75K	33
12/08/2021	0,58%	0,09	15,49	15,40	15,40	15,88	12K	8
11/08/2021	-1,60%	-0,25	15,40	15,48	15,21	15,49	17K	9
10/08/2021	1,76%	0,27	15,65	15,44	15,34	15,90	61K	23
09/08/2021	-3,88%	-0,62	15,38	16,00	15,34	16,00	95K	33
06/08/2021	-1,78%	-0,29	16,00	16,35	15,99	16,43	24K	14
05/08/2021	1,24%	0,20	16,29	15,60	15,55	16,44	24K	11
04/08/2021	-1,05%	-0,17	16,09	16,36	15,85	16,89	13K	7
03/08/2021	2,20%	0,35	16,26	15,72	15,71	16,57	50K	7
02/08/2021	-1,67%	-0,27	15,91	15,99	15,67	16,50	98K	23
30/07/2021	1,70%	0,27	16,18	15,73	15,54	16,39	29K	16
29/07/2021	-2,69%	-0,44	15,91	16,57	15,90	16,57	38K	13
28/07/2021	3,74%	0,59	16,35	16,56	16,30	16,56	5K	3
27/07/2021	-3,43%	-0,56	15,76	16,65	15,76	16,65	24K	11
26/07/2021	0,93%	0,15	16,32	16,74	15,90	16,74	48K	16
23/07/2021	-1,94%	-0,32	16,17	16,78	16,17	16,78	16K	7
22/07/2021	1,73%	0,28	16,49	16,43	16,26	16,49	11K	6
21/07/2021	-1,16%	-0,19	16,21	16,45	16,21	16,79	94K	28
20/07/2021	0,00%	0,00	16,40	16,97	16,40	16,97	140K	36
19/07/2021	-2,79%	-0,47	16,40	17,00	16,40	17,00	86K	18
16/07/2021	2,12%	0,35	16,87	16,90	16,61	17,00	46K	20
15/07/2021	-1,61%	-0,27	16,52	16,96	16,52	17,30	39K	13
14/07/2021	0,06%	0,01	16,79	17,79	16,79	17,79	84K	32
13/07/2021	0,24%	0,04	16,78	17,10	16,51	17,94	196K	48
12/07/2021	0,84%	0,14	16,74	17,29	16,55	17,95	99K	30
08/07/2021	1,72%	0,28	16,60	16,50	16,50	17,30	52K	19
07/07/2021	-3,15%	-0,53	16,32	17,00	16,00	17,00	125K	38
06/07/2021	-0,77%	-0,13	16,85	17,18	16,79	17,25	15K	8
05/07/2021	-0,12%	-0,02	16,98	17,50	16,50	17,50	145K	39
02/07/2021	-2,52%	-0,44	17,00	17,92	17,00	17,92	126K	30
01/07/2021	0,11%	0,02	17,44	17,42	17,15	17,95	40K	12
30/06/2021	-4,02%	-0,73	17,42	18,20	17,10	18,20	46K	19
29/06/2021	-0,82%	-0,15	18,15	18,50	17,00	19,25	158K	37
28/06/2021	4,93%	0,86	18,30	18,53	18,10	18,53	127K	33
25/06/2021	-2,90%	-0,52	17,44	19,48	16,81	19,48	115K	47
24/06/2021	-1,86%	-0,34	17,96	18,35	17,37	19,47	221K	73
23/06/2021	12,20%	1,99	18,30	16,66	16,40	18,45	177K	62
22/06/2021	-0,06%	-0,01	16,31	16,05	16,05	16,77	78K	28
21/06/2021	-2,57%	-0,43	16,32	17,00	15,51	17,00	145K	56
18/06/2021	-1,47%	-0,25	16,75	16,53	15,65	17,25	133K	40
17/06/2021	-4,76%	-0,85	17,00	17,93	16,50	18,00	240K	69
16/06/2021	3,18%	0,55	17,85	17,99	16,50	18,19	229K	84
15/06/2021	-5,82%	-1,07	17,30	18,22	17,00	18,31	364K	92
14/06/2021	-5,79%	-1,13	18,37	17,81	17,81	19,50	490K	118
11/06/2021	-	-	19,50	18,11	17,50	19,50	43K	21

Date,Open,High,Low,Close,Volume
22-Oct-21,12.31,12.31,11.00,12.15,70428
21-Oct-21,12.50,12.89,12.21,12.58,25181
20-Oct-21,13.00,13.00,12.51,12.51,47883
19-Oct-21,13.04,13.04,12.65,12.98,11610
18-Oct-21,13.60,13.60,12.52,13.16,48351
15-Oct-21,13.66,13.66,13.20,13.66,8059
14-Oct-21,13.96,15.00,13.65,13.66,78041
11-Oct-21,13.33,14.02,13.33,13.50,28256
08-Oct-21,12.58,13.76,12.58,13.32,58440
06-Oct-21,12.74,12.74,12.47,12.59,13770
05-Oct-21,12.65,12.80,12.40,12.80,20281
04-Oct-21,13.21,13.21,12.38,12.38,34273
01-Oct-21,13.19,13.19,12.85,13.05,32352
30-Sep-21,12.92,14.09,12.92,13.18,22580
29-Sep-21,13.62,13.70,12.70,13.15,55253
28-Sep-21,14.49,14.49,13.40,13.45,43552
27-Sep-21,13.22,14.54,13.19,14.51,55615
24-Sep-21,14.14,14.33,13.26,13.26,81456
23-Sep-21,12.95,14.73,12.95,14.06,127188
22-Sep-21,12.90,13.67,12.70,12.70,43063
21-Sep-21,12.76,13.39,12.63,13.18,125984
20-Sep-21,13.15,13.53,12.28,12.80,193759
17-Sep-21,13.53,13.76,12.47,13.15,263841
16-Sep-21,12.90,14.00,12.90,13.54,167092
15-Sep-21,13.24,13.45,12.62,13.34,82859
14-Sep-21,12.37,13.27,12.00,13.27,145303
13-Sep-21,12.90,12.90,12.43,12.52,13998
10-Sep-21,13.30,13.77,12.49,12.49,102279
09-Sep-21,13.69,13.69,13.05,13.11,15749
08-Sep-21,14.92,14.92,13.31,13.31,54768
06-Sep-21,14.52,14.52,14.02,14.02,66107
03-Sep-21,14.74,14.74,14.05,14.35,61489
02-Sep-21,14.99,14.99,14.70,14.98,10458
01-Sep-21,15.01,15.20,14.90,15.08,52404
31-Aug-21,15.58,15.78,14.77,14.89,90464
30-Aug-21,16.10,16.35,15.59,15.59,42947
27-Aug-21,16.60,16.60,15.81,16.10,40383
26-Aug-21,16.27,17.17,16.27,16.80,127721
25-Aug-21,15.16,16.08,15.00,16.08,105618
24-Aug-21,15.22,15.26,15.04,15.20,71435
23-Aug-21,14.85,15.89,14.67,15.04,124930
20-Aug-21,14.30,14.80,14.26,14.52,68302
19-Aug-21,15.00,15.39,14.71,14.81,61739
18-Aug-21,15.99,16.00,15.10,15.69,71345
17-Aug-21,14.95,15.39,14.35,15.00,131954
16-Aug-21,15.47,16.57,14.00,14.80,202839
13-Aug-21,15.21,15.39,14.13,14.95,75206
12-Aug-21,15.40,15.88,15.40,15.49,12396
11-Aug-21,15.48,15.49,15.21,15.40,16874
10-Aug-21,15.44,15.90,15.34,15.65,60562
09-Aug-21,16.00,16.00,15.34,15.38,94963
06-Aug-21,16.35,16.43,15.99,16.00,24278
05-Aug-21,15.60,16.44,15.55,16.29,23865
04-Aug-21,16.36,16.89,15.85,16.09,13042
03-Aug-21,15.72,16.57,15.71,16.26,50201
02-Aug-21,15.99,16.50,15.67,15.91,98382
30-Jul-21,15.73,16.39,15.54,16.18,28723
29-Jul-21,16.57,16.57,15.90,15.91,38357
28-Jul-21,16.56,16.56,16.30,16.35,4921
27-Jul-21,16.65,16.65,15.76,15.76,23944
26-Jul-21,16.74,16.74,15.90,16.32,48181
23-Jul-21,16.78,16.78,16.17,16.17,16381
22-Jul-21,16.43,16.49,16.26,16.49,11447
21-Jul-21,16.45,16.79,16.21,16.21,93646
20-Jul-21,16.97,16.97,16.40,16.40,139987
19-Jul-21,17.00,17.00,16.40,16.40,85683
16-Jul-21,16.90,17.00,16.61,16.87,45539
15-Jul-21,16.96,17.30,16.52,16.52,38700
14-Jul-21,17.79,17.79,16.79,16.79,84070
13-Jul-21,17.10,17.94,16.51,16.78,195729
12-Jul-21,17.29,17.95,16.55,16.74,99365
08-Jul-21,16.50,17.30,16.50,16.60,51945
07-Jul-21,17.00,17.00,16.00,16.32,124830
06-Jul-21,17.18,17.25,16.79,16.85,15370
05-Jul-21,17.50,17.50,16.50,16.98,144711
02-Jul-21,17.92,17.92,17.00,17.00,126427
01-Jul-21,17.42,17.95,17.15,17.44,40097
30-Jun-21,18.20,18.20,17.10,17.42,45613
29-Jun-21,18.50,19.25,17.00,18.15,158440
28-Jun-21,18.53,18.53,18.10,18.30,127279
25-Jun-21,19.48,19.48,16.81,17.44,114772
24-Jun-21,18.35,19.47,17.37,17.96,220618
23-Jun-21,16.66,18.45,16.40,18.30,176595
22-Jun-21,16.05,16.77,16.05,16.31,77837
21-Jun-21,17.00,17.00,15.51,16.32,145154
18-Jun-21,16.53,17.25,15.65,16.75,133462
17-Jun-21,17.93,18.00,16.50,17.00,240260
16-Jun-21,17.99,18.19,16.50,17.85,229046
15-Jun-21,18.22,18.31,17.00,17.30,363561
14-Jun-21,17.81,19.50,17.81,18.37,490452
11-Jun-21,18.11,19.50,17.50,19.50,42529

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EPAR3

cotações, gráficos e mais...