Cotação atual, histórico e gráfico do papel: EQTL1
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/01/2025 | -21,97% | -0,29 | 1,03 | 1,03 | 1,03 | 1,03 | 206 | 2 |
| 17/09/2024 | -24,14% | -0,42 | 1,32 | 1,52 | 1,19 | 1,55 | 1M | 2.293 |
| 16/09/2024 | 4,82% | 0,08 | 1,74 | 1,72 | 1,55 | 1,82 | 1M | 2.717 |
| 13/09/2024 | 3,75% | 0,06 | 1,66 | 1,65 | 1,56 | 1,81 | 755K | 689 |
| 12/09/2024 | -18,37% | -0,36 | 1,60 | 1,83 | 1,35 | 1,83 | 1M | 1.926 |
| 11/09/2024 | -9,68% | -0,21 | 1,96 | 2,10 | 1,71 | 2,22 | 2M | 3.803 |
| 10/09/2024 | -11,07% | -0,27 | 2,17 | 2,16 | 1,91 | 2,26 | 874K | 882 |
|
|
| 09/09/2024 | -11,27% | -0,31 | 2,44 | 2,53 | 2,17 | 2,55 | 1M | 477 |
| 06/09/2024 | -8,03% | -0,24 | 2,75 | 2,99 | 2,38 | 3,00 | 1M | 1.417 |
| 05/09/2024 | -15,54% | -0,55 | 2,99 | 3,50 | 2,51 | 3,50 | 2M | 1.640 |
| 04/09/2024 | 61,64% | 1,35 | 3,54 | 2,20 | 2,13 | 3,70 | 4M | 1.125 |
| 03/09/2024 | 0,46% | 0,01 | 2,19 | 2,15 | 1,97 | 2,20 | 1M | 1.319 |
| 02/09/2024 | 14,74% | 0,28 | 2,18 | 1,95 | 1,91 | 2,18 | 567K | 571 |
| 30/08/2024 | -17,39% | -0,40 | 1,90 | 2,00 | 1,81 | 2,06 | 833K | 832 |
| 29/08/2024 | -17,56% | -0,49 | 2,30 | 2,56 | 1,90 | 2,56 | 3M | 3.347 |
| 28/08/2024 | -6,69% | -0,20 | 2,79 | 2,67 | 2,35 | 2,79 | 818K | 927 |
| 27/08/2024 | 6,03% | 0,17 | 2,99 | 2,73 | 2,60 | 3,13 | 2M | 2.338 |
| 26/08/2024 | 0,00% | 0,00 | 2,82 | 2,86 | 2,55 | 2,98 | 5M | 2.930 |
| 23/08/2024 | 7,22% | 0,19 | 2,82 | 2,99 | 2,51 | 3,32 | 3M | 2.053 |
| 22/08/2024 | 228,75% | 1,83 | 2,63 | 3,00 | 2,50 | 3,30 | 405K | 470 |
| 28/05/2024 | -36,00% | -0,45 | 0,80 | 1,26 | 0,50 | 1,42 | 293K | 456 |
| 27/05/2024 | 13,64% | 0,15 | 1,25 | 0,88 | 0,88 | 1,25 | 452K | 245 |
| 24/05/2024 | 103,70% | 0,56 | 1,10 | 0,54 | 0,51 | 1,10 | 554K | 1.383 |
| 23/05/2024 | -47,06% | -0,48 | 0,54 | 1,02 | 0,36 | 1,02 | 161K | 304 |
| 22/05/2024 | -24,44% | -0,33 | 1,02 | 1,22 | 1,00 | 1,31 | 337K | 450 |
| 21/05/2024 | 3,85% | 0,05 | 1,35 | 1,41 | 1,35 | 1,65 | 2M | 1.816 |
| 20/05/2024 | -7,14% | -0,10 | 1,30 | 1,38 | 1,25 | 1,59 | 76K | 175 |
| 17/05/2024 | -25,13% | -0,47 | 1,40 | 1,76 | 1,40 | 1,91 | 2M | 1.902 |
| 16/05/2024 | -19,05% | -0,44 | 1,87 | 2,26 | 1,80 | 2,34 | 361K | 599 |
| 15/05/2024 | 10,00% | 0,21 | 2,31 | 2,00 | 1,86 | 2,51 | 970K | 598 |
| 14/05/2024 | 20,00% | 0,35 | 2,10 | 1,75 | 1,73 | 2,19 | 642K | 594 |
| 13/05/2024 | 2,94% | 0,05 | 1,75 | 1,70 | 1,51 | 2,00 | 568K | 749 |
| 10/05/2024 | -39,29% | -1,10 | 1,70 | 2,80 | 1,60 | 2,80 | 283K | 1.100 |
| 09/05/2024 | 36,59% | 0,75 | 2,80 | 2,10 | 1,40 | 3,00 | 423K | 356 |
| 08/05/2024 | -14,58% | -0,35 | 2,05 | 2,29 | 2,00 | 2,40 | 295K | 615 |
| 07/05/2024 | -1,23% | -0,03 | 2,40 | 2,43 | 2,15 | 3,00 | 694K | 469 |
| 06/05/2024 | 13,55% | 0,29 | 2,43 | 2,10 | 2,00 | 2,76 | 272K | 419 |
| 03/05/2024 | 55,07% | 0,76 | 2,14 | 1,45 | 1,45 | 2,23 | 13K | 29 |
| 02/05/2024 | -61,02% | -2,16 | 1,38 | 1,21 | 1,11 | 1,40 | 10K | 11 |
| 29/05/2023 | -6,84% | -0,26 | 3,54 | 3,70 | 3,28 | 3,85 | 110K | 138 |
| 26/05/2023 | -1,30% | -0,05 | 3,80 | 4,25 | 3,80 | 4,25 | 238K | 322 |
| 25/05/2023 | 2,67% | 0,10 | 3,85 | 3,76 | 3,56 | 4,28 | 391K | 507 |
| 24/05/2023 | -10,07% | -0,42 | 3,75 | 4,20 | 3,75 | 4,20 | 466K | 278 |
| 23/05/2023 | 0,00% | 0,00 | 4,17 | 4,17 | 4,17 | 4,50 | 118K | 150 |
| 22/05/2023 | -6,29% | -0,28 | 4,17 | 4,47 | 4,12 | 4,60 | 288K | 318 |
| 19/05/2023 | 8,27% | 0,34 | 4,45 | 4,14 | 3,89 | 4,65 | 252K | 324 |
| 18/05/2023 | 13,85% | 0,50 | 4,11 | 3,61 | 3,53 | 4,12 | 456K | 542 |
| 17/05/2023 | 2,27% | 0,08 | 3,61 | 3,90 | 3,61 | 4,20 | 45K | 65 |
| 16/05/2023 | -14,73% | -0,61 | 3,53 | 4,19 | 3,53 | 4,19 | 89K | 116 |
| 15/05/2023 | 6,15% | 0,24 | 4,14 | 3,97 | 3,96 | 4,34 | 549K | 492 |
| 12/05/2023 | 14,71% | 0,50 | 3,90 | 3,44 | 3,41 | 4,27 | 213K | 283 |
| 11/05/2023 | 5,92% | 0,19 | 3,40 | 2,80 | 2,80 | 3,80 | 116K | 205 |
| 10/05/2023 | 5,25% | 0,16 | 3,21 | 3,05 | 3,00 | 3,59 | 65K | 80 |
| 09/05/2023 | 1,67% | 0,05 | 3,05 | 3,10 | 2,56 | 3,80 | 382K | 404 |
| 08/05/2023 | 9,49% | 0,26 | 3,00 | 2,70 | 2,40 | 3,01 | 515K | 657 |
| 05/05/2023 | -11,61% | -0,36 | 2,74 | 3,09 | 2,30 | 4,13 | 646K | 714 |
| 04/05/2023 | 72,22% | 1,30 | 3,10 | 1,90 | 1,90 | 3,60 | 151K | 268 |
| 03/05/2023 | -2,70% | -0,05 | 1,80 | 1,90 | 1,52 | 2,20 | 136K | 163 |
| 02/05/2023 | 15,62% | 0,25 | 1,85 | 1,75 | 1,75 | 1,88 | 1K | 6 |
| 08/02/2013 | 14,29% | 0,20 | 1,60 | 1,40 | 1,28 | 1,60 | 5K | 19 |
| 07/02/2013 | 22,81% | 0,26 | 1,40 | 1,15 | 1,14 | 1,40 | 33K | 48 |
| 06/02/2013 | 16,33% | 0,16 | 1,14 | 1,09 | 1,00 | 1,15 | 206K | 373 |
| 05/02/2013 | -17,65% | -0,21 | 0,98 | 1,15 | 0,98 | 1,31 | 166K | 192 |
| 04/02/2013 | -15,00% | -0,21 | 1,19 | 1,20 | 1,09 | 1,33 | 133K | 86 |
| 01/02/2013 | 64,71% | 0,55 | 1,40 | 1,12 | 1,12 | 1,55 | 35K | 70 |
| 31/01/2013 | 13,33% | 0,10 | 0,85 | 0,80 | 0,76 | 1,06 | 28K | 88 |
| 30/01/2013 | 4,17% | 0,03 | 0,75 | 0,80 | 0,74 | 1,24 | 37K | 182 |
| 29/01/2013 | -38,46% | -0,45 | 0,72 | 0,95 | 0,56 | 0,95 | 55K | 62 |
| 28/01/2013 | 48,10% | 0,38 | 1,17 | 0,79 | 0,40 | 1,17 | 74K | 178 |
| 24/01/2013 | -27,52% | -0,30 | 0,79 | 0,93 | 0,58 | 0,93 | 10K | 77 |
| 23/01/2013 | 26,74% | 0,23 | 1,09 | 1,10 | 1,01 | 1,17 | 35K | 97 |
| 22/01/2013 | -23,21% | -0,26 | 0,86 | 0,75 | 0,75 | 1,03 | 26K | 39 |
| 21/01/2013 | - | - | 1,12 | 1,40 | 1,12 | 1,40 | 6K | 8 |
Date,Open,High,Low,Close,Volume
14-Jan-25,1.03,1.03,1.03,1.03,206
17-Sep-24,1.52,1.55,1.19,1.32,1178440
16-Sep-24,1.72,1.82,1.55,1.74,1413656
13-Sep-24,1.65,1.81,1.56,1.66,754852
12-Sep-24,1.83,1.83,1.35,1.60,1397374
11-Sep-24,2.10,2.22,1.71,1.96,2201509
10-Sep-24,2.16,2.26,1.91,2.17,873809
09-Sep-24,2.53,2.55,2.17,2.44,1099160
06-Sep-24,2.99,3.00,2.38,2.75,1217623
05-Sep-24,3.50,3.50,2.51,2.99,1939453
04-Sep-24,2.20,3.70,2.13,3.54,3939674
03-Sep-24,2.15,2.20,1.97,2.19,1443604
02-Sep-24,1.95,2.18,1.91,2.18,567389
30-Aug-24,2.00,2.06,1.81,1.90,832823
29-Aug-24,2.56,2.56,1.90,2.30,2558234
28-Aug-24,2.67,2.79,2.35,2.79,818492
27-Aug-24,2.73,3.13,2.60,2.99,1994688
26-Aug-24,2.86,2.98,2.55,2.82,5105251
23-Aug-24,2.99,3.32,2.51,2.82,2728383
22-Aug-24,3.00,3.30,2.50,2.63,405375
28-May-24,1.26,1.42,0.50,0.80,293167
27-May-24,0.88,1.25,0.88,1.25,452387
24-May-24,0.54,1.10,0.51,1.10,553753
23-May-24,1.02,1.02,0.36,0.54,160614
22-May-24,1.22,1.31,1.00,1.02,337112
21-May-24,1.41,1.65,1.35,1.35,1516685
20-May-24,1.38,1.59,1.25,1.30,75978
17-May-24,1.76,1.91,1.40,1.40,1659294
16-May-24,2.26,2.34,1.80,1.87,360947
15-May-24,2.00,2.51,1.86,2.31,970352
14-May-24,1.75,2.19,1.73,2.10,642269
13-May-24,1.70,2.00,1.51,1.75,567988
10-May-24,2.80,2.80,1.60,1.70,282983
09-May-24,2.10,3.00,1.40,2.80,423182
08-May-24,2.29,2.40,2.00,2.05,295465
07-May-24,2.43,3.00,2.15,2.40,693597
06-May-24,2.10,2.76,2.00,2.43,271892
03-May-24,1.45,2.23,1.45,2.14,12815
02-May-24,1.21,1.40,1.11,1.38,9567
29-May-23,3.70,3.85,3.28,3.54,109861
26-May-23,4.25,4.25,3.80,3.80,238225
25-May-23,3.76,4.28,3.56,3.85,391436
24-May-23,4.20,4.20,3.75,3.75,465599
23-May-23,4.17,4.50,4.17,4.17,118057
22-May-23,4.47,4.60,4.12,4.17,287702
19-May-23,4.14,4.65,3.89,4.45,252461
18-May-23,3.61,4.12,3.53,4.11,456414
17-May-23,3.90,4.20,3.61,3.61,45032
16-May-23,4.19,4.19,3.53,3.53,89104
15-May-23,3.97,4.34,3.96,4.14,548600
12-May-23,3.44,4.27,3.41,3.90,212560
11-May-23,2.80,3.80,2.80,3.40,115652
10-May-23,3.05,3.59,3.00,3.21,64618
09-May-23,3.10,3.80,2.56,3.05,382071
08-May-23,2.70,3.01,2.40,3.00,514802
05-May-23,3.09,4.13,2.30,2.74,646159
04-May-23,1.90,3.60,1.90,3.10,150923
03-May-23,1.90,2.20,1.52,1.80,135994
02-May-23,1.75,1.88,1.75,1.85,1101
08-Feb-13,1.40,1.60,1.28,1.60,4572
07-Feb-13,1.15,1.40,1.14,1.40,32925
06-Feb-13,1.09,1.15,1.00,1.14,205777
05-Feb-13,1.15,1.31,0.98,0.98,165669
04-Feb-13,1.20,1.33,1.09,1.19,133334
01-Feb-13,1.12,1.55,1.12,1.40,35256
31-Jan-13,0.80,1.06,0.76,0.85,28122
30-Jan-13,0.80,1.24,0.74,0.75,36663
29-Jan-13,0.95,0.95,0.56,0.72,54753
28-Jan-13,0.79,1.17,0.40,1.17,74468
24-Jan-13,0.93,0.93,0.58,0.79,10478
23-Jan-13,1.10,1.17,1.01,1.09,34920
22-Jan-13,0.75,1.03,0.75,0.86,25732
21-Jan-13,1.40,1.40,1.12,1.12,6024
*exoneração de responsabilidade e termos de uso