Cotação atual, histórico e gráfico do papel: EQTL3

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 EQTL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/04/2024	-0,45%	-0,14	31,26	31,23	31,17	31,50	183M	13.333
23/04/2024	0,51%	0,16	31,40	31,12	31,04	31,56	169M	12.609
22/04/2024	0,29%	0,09	31,24	31,16	31,04	31,48	125M	13.838
19/04/2024	0,29%	0,09	31,15	31,19	31,09	31,66	975M	24.590
18/04/2024	-0,26%	-0,08	31,06	31,08	30,93	31,55	209M	20.397
17/04/2024	-0,61%	-0,19	31,14	31,44	31,05	31,56	274M	29.196
16/04/2024	-0,51%	-0,16	31,33	31,16	31,16	31,80	279M	32.447
15/04/2024	-0,47%	-0,15	31,49	31,53	31,16	31,89	404M	39.690
12/04/2024	-0,57%	-0,18	31,64	31,61	31,47	31,85	184M	19.405
11/04/2024	-0,56%	-0,18	31,82	31,84	31,52	32,17	289M	21.585
10/04/2024	-2,14%	-0,70	32,00	32,51	31,80	32,56	256M	21.097
09/04/2024	1,65%	0,53	32,70	32,19	32,19	32,73	177M	11.486
08/04/2024	0,88%	0,28	32,17	31,98	31,70	32,34	188M	15.817
05/04/2024	-1,51%	-0,49	31,89	32,38	31,46	32,46	540M	26.375
04/04/2024	0,25%	0,08	32,38	32,30	32,30	32,90	265M	17.592
03/04/2024	0,16%	0,05	32,30	32,23	31,93	32,57	192M	14.451
02/04/2024	0,88%	0,28	32,25	31,99	31,69	32,41	245M	17.580
01/04/2024	-1,78%	-0,58	31,97	32,10	31,80	32,37	468M	20.929
28/03/2024	-0,88%	-0,29	32,55	32,84	32,00	32,89	394M	28.303
27/03/2024	-0,06%	-0,02	32,84	32,77	32,44	33,05	149M	13.424
26/03/2024	-1,14%	-0,38	32,86	33,46	32,70	33,46	259M	19.172
25/03/2024	-0,54%	-0,18	33,24	33,22	32,97	33,45	104M	10.947
22/03/2024	-1,65%	-0,56	33,42	33,85	33,31	34,09	203M	11.388
21/03/2024	0,35%	0,12	33,98	33,85	33,66	34,15	199M	12.128
20/03/2024	1,35%	0,45	33,86	33,48	33,36	33,86	154M	12.629
19/03/2024	0,21%	0,07	33,41	33,35	33,20	33,60	137M	12.993
18/03/2024	-0,33%	-0,11	33,34	33,54	33,16	33,65	129M	10.394
15/03/2024	1,52%	0,50	33,45	32,98	32,91	33,56	958M	20.475
14/03/2024	0,52%	0,17	32,95	32,76	32,55	33,02	313M	24.148
13/03/2024	-1,71%	-0,57	32,78	33,35	32,58	33,45	341M	25.603
12/03/2024	0,00%	0,00	33,35	33,49	33,07	33,61	271M	16.610
11/03/2024	-0,74%	-0,25	33,35	33,41	33,20	33,58	310M	15.854
08/03/2024	-0,27%	-0,09	33,60	33,68	33,25	33,93	256M	20.485
07/03/2024	-0,18%	-0,06	33,69	33,58	33,36	33,73	97M	9.064
06/03/2024	0,03%	0,01	33,75	33,90	33,50	34,11	146M	12.497
05/03/2024	0,09%	0,03	33,74	33,85	33,53	34,17	127M	13.319
04/03/2024	-0,41%	-0,14	33,71	33,87	33,45	33,89	154M	13.601
01/03/2024	-0,97%	-0,33	33,85	34,17	33,68	34,17	122M	11.358
29/02/2024	-0,06%	-0,02	34,18	34,20	33,64	34,23	239M	14.107
28/02/2024	0,59%	0,20	34,20	33,55	33,34	34,25	203M	18.160
27/02/2024	1,28%	0,43	34,00	33,84	33,67	34,20	251M	26.608
26/02/2024	-0,09%	-0,03	33,57	33,70	33,46	34,34	156M	15.318
23/02/2024	0,33%	0,11	33,60	33,71	33,22	33,72	136M	16.551
22/02/2024	-0,62%	-0,21	33,49	33,84	33,34	33,85	203M	17.067
21/02/2024	-1,66%	-0,57	33,70	34,14	33,46	34,37	224M	16.325
20/02/2024	0,82%	0,28	34,27	33,99	33,93	34,76	158M	12.747
19/02/2024	0,27%	0,09	33,99	33,84	33,84	34,21	113M	10.360
16/02/2024	-0,94%	-0,32	33,90	34,24	33,76	34,37	179M	13.000
15/02/2024	1,88%	0,63	34,22	33,89	33,68	34,60	269M	18.551
14/02/2024	-1,47%	-0,50	33,59	34,05	33,38	34,05	167M	15.245
09/02/2024	-0,44%	-0,15	34,09	34,10	33,90	34,61	206M	19.112
08/02/2024	-4,30%	-1,54	34,24	35,67	34,20	35,71	446M	27.944
07/02/2024	-0,06%	-0,02	35,78	35,76	35,71	36,34	202M	18.019
06/02/2024	1,70%	0,60	35,80	35,34	35,02	35,98	266M	19.578
05/02/2024	-0,37%	-0,13	35,20	35,24	34,82	35,49	122M	15.068
02/02/2024	-1,40%	-0,50	35,33	35,86	34,82	35,92	479M	30.639
01/02/2024	1,13%	0,40	35,83	35,66	35,30	36,20	507M	26.956
31/01/2024	2,49%	0,86	35,43	34,71	34,59	35,74	511M	23.407
30/01/2024	-1,76%	-0,62	34,57	35,03	34,40	35,18	328M	20.377
29/01/2024	-0,37%	-0,13	35,19	35,08	35,00	35,36	113M	8.714
26/01/2024	1,35%	0,47	35,32	34,91	34,85	35,76	412M	22.552
25/01/2024	2,41%	0,82	34,85	34,32	34,06	34,87	362M	17.631
24/01/2024	-0,23%	-0,08	34,03	34,26	33,94	34,56	248M	19.878
23/01/2024	0,35%	0,12	34,11	34,04	33,75	34,24	203M	19.397
22/01/2024	-1,11%	-0,38	33,99	34,40	33,74	34,51	131M	12.551
19/01/2024	-0,66%	-0,23	34,37	34,60	34,16	34,70	218M	19.344
18/01/2024	-1,70%	-0,60	34,60	35,20	34,09	35,25	326M	22.142
17/01/2024	-0,11%	-0,04	35,20	35,24	35,09	35,63	362M	27.557
16/01/2024	-1,12%	-0,40	35,24	35,45	35,03	35,61	218M	25.245
15/01/2024	2,21%	0,77	35,64	34,80	34,80	35,86	199M	17.255
12/01/2024	0,00%	0,00	34,87	34,85	34,63	35,24	138M	8.834
11/01/2024	-1,58%	-0,56	34,87	35,44	34,83	35,69	182M	16.963
10/01/2024	1,37%	0,48	35,43	34,92	34,76	35,43	184M	13.995
09/01/2024	0,72%	0,25	34,95	34,60	34,36	35,26	162M	17.566
08/01/2024	-0,23%	-0,08	34,70	34,78	34,25	34,91	536M	21.277
05/01/2024	-0,14%	-0,05	34,78	34,55	34,41	34,95	238M	14.096
04/01/2024	-1,02%	-0,36	34,83	35,12	34,53	35,19	183M	8.566
03/01/2024	0,54%	0,19	35,19	35,05	34,98	35,38	208M	13.297
02/01/2024	-2,02%	-0,72	35,00	35,72	34,86	35,82	167M	16.035
28/12/2023	0,68%	0,24	35,72	35,55	35,42	35,79	112M	10.835
27/12/2023	0,77%	0,27	35,48	35,22	35,04	35,72	79M	8.774
26/12/2023	0,00%	0,00	35,21	35,28	35,01	35,46	90M	10.264
22/12/2023	-0,23%	-0,08	35,21	35,50	34,71	35,65	198M	17.786
21/12/2023	-0,08%	-0,03	35,29	35,50	34,98	35,77	287M	20.544
20/12/2023	1,55%	0,54	35,32	34,70	34,56	35,80	660M	28.470
19/12/2023	0,81%	0,28	34,78	34,68	34,48	35,05	468M	21.556
18/12/2023	0,61%	0,21	34,50	34,59	34,16	34,80	312M	28.481
15/12/2023	-1,21%	-0,42	34,29	34,44	34,03	34,78	289M	20.375
14/12/2023	0,61%	0,21	34,71	34,75	33,72	35,21	514M	36.959
13/12/2023	1,20%	0,41	34,50	34,18	33,90	34,83	504M	47.847
12/12/2023	-0,12%	-0,04	34,09	34,17	33,84	34,43	148M	13.343
11/12/2023	-0,35%	-0,12	34,13	34,05	33,80	34,38	136M	15.956
08/12/2023	0,09%	0,03	34,25	34,22	33,94	34,39	188M	25.003
07/12/2023	0,65%	0,22	34,22	34,15	33,82	34,22	106M	15.568
06/12/2023	-1,33%	-0,46	34,00	34,64	33,87	34,67	255M	19.699
05/12/2023	1,35%	0,46	34,46	34,00	33,78	34,56	196M	17.091
04/12/2023	-0,50%	-0,17	34,00	34,04	33,72	34,09	161M	15.390
01/12/2023	0,32%	0,11	34,17	34,01	33,70	34,17	247M	26.859
30/11/2023	-0,29%	-0,10	34,06	34,12	33,71	34,47	284M	21.608
29/11/2023	-1,07%	-0,37	34,16	34,65	34,09	34,65	200M	21.968
28/11/2023	-0,29%	-0,10	34,53	34,71	34,36	35,06	240M	19.041
27/11/2023	-0,32%	-0,11	34,63	34,39	33,75	34,69	322M	27.545
24/11/2023	-0,40%	-0,14	34,74	34,78	34,34	34,83	224M	20.779
23/11/2023	0,96%	0,33	34,88	34,53	34,36	35,00	148M	12.743
22/11/2023	1,44%	0,49	34,55	34,28	34,17	34,71	285M	28.893
21/11/2023	-0,55%	-0,19	34,06	33,99	33,70	34,28	175M	13.689
20/11/2023	0,00%	0,00	34,25	34,33	33,86	34,42	289M	29.693
17/11/2023	-0,46%	-0,16	34,25	34,67	34,04	34,67	423M	27.212
16/11/2023	1,24%	0,42	34,41	33,95	33,95	34,72	286M	35.249
14/11/2023	1,74%	0,58	33,99	33,68	33,47	34,25	290M	33.810
13/11/2023	-0,92%	-0,31	33,41	33,66	33,02	34,11	378M	19.456
10/11/2023	1,26%	0,42	33,72	33,86	33,34	33,86	158M	20.956
09/11/2023	-0,15%	-0,05	33,30	33,44	32,86	33,62	118M	13.863
08/11/2023	0,48%	0,16	33,35	33,40	32,84	33,60	218M	19.115
07/11/2023	-0,27%	-0,09	33,19	33,29	33,09	33,77	307M	25.944
06/11/2023	1,12%	0,37	33,28	33,21	32,73	33,28	235M	17.458
03/11/2023	2,01%	0,65	32,91	32,61	32,38	33,12	180M	19.299
01/11/2023	2,09%	0,66	32,26	31,62	31,61	32,46	248M	24.231
31/10/2023	1,09%	0,34	31,60	31,32	31,15	31,79	106M	9.933
30/10/2023	-2,07%	-0,66	31,26	32,09	31,21	32,15	202M	21.274
27/10/2023	-2,42%	-0,79	31,92	32,52	31,88	32,95	174M	17.738
26/10/2023	3,45%	1,09	32,71	31,93	31,80	32,80	194M	16.209
25/10/2023	-0,22%	-0,07	31,62	31,70	31,45	32,06	117M	12.425
24/10/2023	0,76%	0,24	31,69	31,75	31,42	32,00	150M	13.711
23/10/2023	1,45%	0,45	31,45	30,82	30,82	32,02	201M	18.251
20/10/2023	1,14%	0,35	31,00	30,49	30,49	31,28	243M	24.467
19/10/2023	1,93%	0,58	30,65	30,00	29,94	31,29	247M	25.644
18/10/2023	-1,80%	-0,55	30,07	30,47	29,88	30,49	222M	27.650
17/10/2023	-0,84%	-0,26	30,62	30,60	30,59	31,18	164M	23.304
16/10/2023	0,36%	0,11	30,88	30,96	30,65	31,32	115M	15.997
13/10/2023	-3,66%	-1,17	30,77	31,99	30,77	31,99	195M	21.908
11/10/2023	-1,05%	-0,34	31,94	32,28	31,81	32,28	192M	16.576
10/10/2023	2,70%	0,85	32,28	31,64	31,49	32,30	247M	19.615
09/10/2023	-	-	31,43	31,09	30,90	31,64	162M	15.714

Date,Open,High,Low,Close,Volume
24-Apr-24,31.23,31.50,31.17,31.26,182531201
23-Apr-24,31.12,31.56,31.04,31.40,169432288
22-Apr-24,31.16,31.48,31.04,31.24,124922285
19-Apr-24,31.19,31.66,31.09,31.15,974859203
18-Apr-24,31.08,31.55,30.93,31.06,209173592
17-Apr-24,31.44,31.56,31.05,31.14,274321315
16-Apr-24,31.16,31.80,31.16,31.33,279268327
15-Apr-24,31.53,31.89,31.16,31.49,403785309
12-Apr-24,31.61,31.85,31.47,31.64,183991724
11-Apr-24,31.84,32.17,31.52,31.82,289372441
10-Apr-24,32.51,32.56,31.80,32.00,256454988
09-Apr-24,32.19,32.73,32.19,32.70,176740561
08-Apr-24,31.98,32.34,31.70,32.17,188008032
05-Apr-24,32.38,32.46,31.46,31.89,539599045
04-Apr-24,32.30,32.90,32.30,32.38,265466179
03-Apr-24,32.23,32.57,31.93,32.30,192461207
02-Apr-24,31.99,32.41,31.69,32.25,245229545
01-Apr-24,32.10,32.37,31.80,31.97,467583618
28-Mar-24,32.84,32.89,32.00,32.55,393740594
27-Mar-24,32.77,33.05,32.44,32.84,149078384
26-Mar-24,33.46,33.46,32.70,32.86,258538701
25-Mar-24,33.22,33.45,32.97,33.24,103510299
22-Mar-24,33.85,34.09,33.31,33.42,202982289
21-Mar-24,33.85,34.15,33.66,33.98,199429435
20-Mar-24,33.48,33.86,33.36,33.86,153556411
19-Mar-24,33.35,33.60,33.20,33.41,137273395
18-Mar-24,33.54,33.65,33.16,33.34,129327461
15-Mar-24,32.98,33.56,32.91,33.45,958214296
14-Mar-24,32.76,33.02,32.55,32.95,313439786
13-Mar-24,33.35,33.45,32.58,32.78,341056543
12-Mar-24,33.49,33.61,33.07,33.35,270963693
11-Mar-24,33.41,33.58,33.20,33.35,310360665
08-Mar-24,33.68,33.93,33.25,33.60,255850920
07-Mar-24,33.58,33.73,33.36,33.69,97294783
06-Mar-24,33.90,34.11,33.50,33.75,146485304
05-Mar-24,33.85,34.17,33.53,33.74,127190608
04-Mar-24,33.87,33.89,33.45,33.71,153758524
01-Mar-24,34.17,34.17,33.68,33.85,121759975
29-Feb-24,34.20,34.23,33.64,34.18,238999875
28-Feb-24,33.55,34.25,33.34,34.20,202906622
27-Feb-24,33.84,34.20,33.67,34.00,250873672
26-Feb-24,33.70,34.34,33.46,33.57,156078226
23-Feb-24,33.71,33.72,33.22,33.60,136049032
22-Feb-24,33.84,33.85,33.34,33.49,202841245
21-Feb-24,34.14,34.37,33.46,33.70,224218951
20-Feb-24,33.99,34.76,33.93,34.27,158304794
19-Feb-24,33.84,34.21,33.84,33.99,112951847
16-Feb-24,34.24,34.37,33.76,33.90,178978341
15-Feb-24,33.89,34.60,33.68,34.22,268843462
14-Feb-24,34.05,34.05,33.38,33.59,167475503
09-Feb-24,34.10,34.61,33.90,34.09,205886190
08-Feb-24,35.67,35.71,34.20,34.24,446086277
07-Feb-24,35.76,36.34,35.71,35.78,202422034
06-Feb-24,35.34,35.98,35.02,35.80,266328602
05-Feb-24,35.24,35.49,34.82,35.20,121764965
02-Feb-24,35.86,35.92,34.82,35.33,479385976
01-Feb-24,35.66,36.20,35.30,35.83,506563279
31-Jan-24,34.71,35.74,34.59,35.43,511240908
30-Jan-24,35.03,35.18,34.40,34.57,328217557
29-Jan-24,35.08,35.36,35.00,35.19,113269398
26-Jan-24,34.91,35.76,34.85,35.32,412319307
25-Jan-24,34.32,34.87,34.06,34.85,361846723
24-Jan-24,34.26,34.56,33.94,34.03,248185179
23-Jan-24,34.04,34.24,33.75,34.11,203434327
22-Jan-24,34.40,34.51,33.74,33.99,130501336
19-Jan-24,34.60,34.70,34.16,34.37,218482417
18-Jan-24,35.20,35.25,34.09,34.60,326362027
17-Jan-24,35.24,35.63,35.09,35.20,362047475
16-Jan-24,35.45,35.61,35.03,35.24,217874413
15-Jan-24,34.80,35.86,34.80,35.64,199045861
12-Jan-24,34.85,35.24,34.63,34.87,138386732
11-Jan-24,35.44,35.69,34.83,34.87,181927921
10-Jan-24,34.92,35.43,34.76,35.43,183568141
09-Jan-24,34.60,35.26,34.36,34.95,161537299
08-Jan-24,34.78,34.91,34.25,34.70,536215283
05-Jan-24,34.55,34.95,34.41,34.78,238478864
04-Jan-24,35.12,35.19,34.53,34.83,183204469
03-Jan-24,35.05,35.38,34.98,35.19,207721063
02-Jan-24,35.72,35.82,34.86,35.00,167275753
28-Dec-23,35.55,35.79,35.42,35.72,111700779
27-Dec-23,35.22,35.72,35.04,35.48,78587899
26-Dec-23,35.28,35.46,35.01,35.21,90451354
22-Dec-23,35.50,35.65,34.71,35.21,198343387
21-Dec-23,35.50,35.77,34.98,35.29,286840320
20-Dec-23,34.70,35.80,34.56,35.32,660488608
19-Dec-23,34.68,35.05,34.48,34.78,468003902
18-Dec-23,34.59,34.80,34.16,34.50,311557069
15-Dec-23,34.44,34.78,34.03,34.29,288759772
14-Dec-23,34.75,35.21,33.72,34.71,513652224
13-Dec-23,34.18,34.83,33.90,34.50,504254547
12-Dec-23,34.17,34.43,33.84,34.09,147984511
11-Dec-23,34.05,34.38,33.80,34.13,136208599
08-Dec-23,34.22,34.39,33.94,34.25,188070461
07-Dec-23,34.15,34.22,33.82,34.22,105937049
06-Dec-23,34.64,34.67,33.87,34.00,255122488
05-Dec-23,34.00,34.56,33.78,34.46,195932476
04-Dec-23,34.04,34.09,33.72,34.00,160906492
01-Dec-23,34.01,34.17,33.70,34.17,247294679
30-Nov-23,34.12,34.47,33.71,34.06,284056890
29-Nov-23,34.65,34.65,34.09,34.16,200202909
28-Nov-23,34.71,35.06,34.36,34.53,240359263
27-Nov-23,34.39,34.69,33.75,34.63,321639099
24-Nov-23,34.78,34.83,34.34,34.74,223546712
23-Nov-23,34.53,35.00,34.36,34.88,148193639
22-Nov-23,34.28,34.71,34.17,34.55,285270324
21-Nov-23,33.99,34.28,33.70,34.06,174859165
20-Nov-23,34.33,34.42,33.86,34.25,289201963
17-Nov-23,34.67,34.67,34.04,34.25,422890611
16-Nov-23,33.95,34.72,33.95,34.41,286068299
14-Nov-23,33.68,34.25,33.47,33.99,290335241
13-Nov-23,33.66,34.11,33.02,33.41,377789832
10-Nov-23,33.86,33.86,33.34,33.72,158101796
09-Nov-23,33.44,33.62,32.86,33.30,117532570
08-Nov-23,33.40,33.60,32.84,33.35,218155776
07-Nov-23,33.29,33.77,33.09,33.19,307114259
06-Nov-23,33.21,33.28,32.73,33.28,235362513
03-Nov-23,32.61,33.12,32.38,32.91,180322400
01-Nov-23,31.62,32.46,31.61,32.26,248291874
31-Oct-23,31.32,31.79,31.15,31.60,106154966
30-Oct-23,32.09,32.15,31.21,31.26,201828335
27-Oct-23,32.52,32.95,31.88,31.92,173934496
26-Oct-23,31.93,32.80,31.80,32.71,194020972
25-Oct-23,31.70,32.06,31.45,31.62,116805959
24-Oct-23,31.75,32.00,31.42,31.69,150170858
23-Oct-23,30.82,32.02,30.82,31.45,201460896
20-Oct-23,30.49,31.28,30.49,31.00,242555798
19-Oct-23,30.00,31.29,29.94,30.65,247009575
18-Oct-23,30.47,30.49,29.88,30.07,221668165
17-Oct-23,30.60,31.18,30.59,30.62,163852300
16-Oct-23,30.96,31.32,30.65,30.88,114909938
13-Oct-23,31.99,31.99,30.77,30.77,195354174
11-Oct-23,32.28,32.28,31.81,31.94,191904811
10-Oct-23,31.64,32.30,31.49,32.28,247029424
09-Oct-23,31.09,31.64,30.90,31.43,162159458

*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: EQTL3