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
11/08/2025	-1,54%	-0,55	35,05	35,29	34,93	35,58	226M	19.527
08/08/2025	1,31%	0,46	35,60	35,23	35,18	35,66	293M	16.439
07/08/2025	2,45%	0,84	35,14	34,30	34,02	35,14	228M	26.859
06/08/2025	0,23%	0,08	34,30	34,44	33,82	34,59	320M	24.976
05/08/2025	-0,09%	-0,03	34,22	34,22	34,01	34,71	112M	10.496
04/08/2025	-0,23%	-0,08	34,25	34,66	34,00	34,83	145M	14.204
01/08/2025	0,76%	0,26	34,33	34,33	34,08	35,05	207M	17.689

31/07/2025	-1,33%	-0,46	34,07	34,19	33,75	34,36	189M	17.289
30/07/2025	2,25%	0,76	34,53	33,50	33,50	34,96	253M	21.823
29/07/2025	0,81%	0,27	33,77	33,49	33,16	34,10	158M	16.466
28/07/2025	-1,12%	-0,38	33,50	34,07	33,16	34,09	173M	15.984
25/07/2025	-0,79%	-0,27	33,88	34,39	33,73	34,39	141M	9.872
24/07/2025	-1,30%	-0,45	34,15	34,25	34,08	34,45	130M	9.506
23/07/2025	1,97%	0,67	34,60	33,98	33,91	34,71	118M	10.486
22/07/2025	-1,19%	-0,41	33,93	34,44	33,85	34,69	188M	15.225
21/07/2025	0,35%	0,12	34,34	34,39	34,09	34,44	126M	10.937
18/07/2025	-0,90%	-0,31	34,22	34,26	34,03	34,76	278M	15.940
17/07/2025	0,49%	0,17	34,53	34,41	33,98	34,63	171M	17.085
16/07/2025	-0,32%	-0,11	34,36	34,53	34,08	34,56	323M	25.532
15/07/2025	0,94%	0,32	34,47	34,25	33,98	34,60	170M	19.155
14/07/2025	-0,58%	-0,20	34,15	34,16	33,73	34,27	174M	14.014
11/07/2025	-0,26%	-0,09	34,35	34,22	33,87	34,35	209M	12.629
10/07/2025	-0,75%	-0,26	34,44	34,47	33,71	34,70	266M	19.961
09/07/2025	-1,50%	-0,53	34,70	35,10	34,49	35,23	232M	15.978
08/07/2025	-0,25%	-0,09	35,23	35,14	34,93	35,34	163M	13.725
07/07/2025	-2,08%	-0,75	35,32	36,11	35,14	36,12	145M	12.001
04/07/2025	0,03%	0,01	36,07	35,84	35,84	36,15	57M	7.897
03/07/2025	1,89%	0,67	36,06	35,48	35,33	36,25	138M	11.863
02/07/2025	-2,05%	-0,74	35,39	36,18	34,89	36,27	380M	22.820
01/07/2025	2,41%	0,85	36,13	36,49	35,88	36,53	225M	17.778
27/06/2025	-0,56%	-0,20	35,28	35,16	35,16	35,56	178M	12.074
26/06/2025	0,82%	0,29	35,48	35,33	35,13	35,55	196M	13.167
25/06/2025	-2,25%	-0,81	35,19	35,61	35,00	35,79	299M	22.926
24/06/2025	1,12%	0,40	36,00	35,63	35,41	36,37	160M	14.107
23/06/2025	-0,92%	-0,33	35,60	35,86	35,45	35,96	240M	18.396
20/06/2025	-1,72%	-0,63	35,93	36,37	35,55	36,45	770M	20.262
18/06/2025	-0,22%	-0,08	36,56	36,77	36,34	36,84	268M	15.214
17/06/2025	-0,76%	-0,28	36,64	36,90	36,38	37,03	210M	16.474
16/06/2025	1,43%	0,52	36,92	36,98	36,58	37,00	311M	18.017
13/06/2025	-0,36%	-0,13	36,40	36,03	35,98	36,59	367M	19.210
12/06/2025	0,36%	0,13	36,53	36,01	36,01	36,64	174M	15.670
11/06/2025	-0,03%	-0,01	36,40	36,10	35,80	36,60	245M	17.383
10/06/2025	1,62%	0,58	36,41	36,15	36,00	36,74	394M	23.443
09/06/2025	-1,16%	-0,42	35,83	36,06	35,52	36,24	207M	13.608
06/06/2025	-1,17%	-0,43	36,25	36,80	36,17	36,83	231M	15.277
05/06/2025	-0,24%	-0,09	36,68	36,99	36,39	36,99	253M	18.924
04/06/2025	-0,57%	-0,21	36,77	37,06	36,48	37,24	262M	14.431
03/06/2025	1,29%	0,47	36,98	36,40	36,37	36,99	198M	17.795
02/06/2025	-0,38%	-0,14	36,51	36,85	36,36	37,06	537M	18.227
30/05/2025	-1,08%	-0,40	36,65	37,10	36,43	37,17	386M	19.660
29/05/2025	0,65%	0,24	37,05	36,66	36,66	37,52	149M	15.012
28/05/2025	-0,81%	-0,30	36,81	37,19	36,65	37,19	143M	12.144
27/05/2025	1,75%	0,64	37,11	37,30	36,98	37,48	213M	14.053
26/05/2025	0,50%	0,18	36,47	36,40	36,19	36,86	132M	11.746
23/05/2025	0,42%	0,15	36,29	35,98	35,47	36,32	161M	17.452
22/05/2025	-0,44%	-0,16	36,14	36,30	36,09	36,87	272M	21.584
21/05/2025	-2,71%	-1,01	36,30	37,31	36,16	37,31	311M	24.670
20/05/2025	0,97%	0,36	37,31	37,01	36,61	37,32	185M	16.027
19/05/2025	1,29%	0,47	36,95	36,44	36,32	37,25	216M	21.404
16/05/2025	-1,38%	-0,51	36,48	36,52	36,25	36,72	459M	27.528
15/05/2025	-0,51%	-0,19	36,99	37,08	36,16	37,16	460M	28.266
14/05/2025	-0,40%	-0,15	37,18	37,19	36,95	37,36	148M	13.423
13/05/2025	2,75%	1,00	37,33	36,36	36,28	37,37	216M	21.485
12/05/2025	-0,98%	-0,36	36,33	36,63	35,82	36,71	610M	22.120
09/05/2025	-0,33%	-0,12	36,69	36,53	36,53	37,22	240M	19.467
08/05/2025	2,74%	0,98	36,81	36,45	36,21	37,40	537M	23.739
07/05/2025	0,06%	0,02	35,83	35,84	35,57	36,00	155M	14.251
06/05/2025	0,03%	0,01	35,81	36,00	35,46	36,11	323M	16.472
05/05/2025	-0,28%	-0,10	35,80	36,04	35,46	36,07	323M	18.250
02/05/2025	-2,47%	-0,91	35,90	35,66	35,45	36,12	250M	15.489
30/04/2025	2,14%	0,77	36,81	36,04	35,75	36,81	434M	34.168
29/04/2025	-0,36%	-0,13	36,04	35,99	35,90	36,46	409M	28.492
28/04/2025	0,61%	0,22	36,17	36,00	35,81	36,29	286M	23.205
25/04/2025	1,41%	0,50	35,95	35,59	35,53	35,95	298M	24.629
24/04/2025	2,22%	0,77	35,45	34,89	34,71	35,65	421M	27.822
23/04/2025	1,94%	0,66	34,68	34,15	34,15	34,73	230M	21.366
22/04/2025	-0,38%	-0,13	34,02	33,87	33,75	34,21	242M	22.455
17/04/2025	1,76%	0,59	34,15	33,38	33,33	34,21	222M	17.840
16/04/2025	-2,33%	-0,80	33,56	33,97	33,39	34,20	299M	26.832
15/04/2025	0,06%	0,02	34,36	34,20	34,07	34,54	206M	19.169
14/04/2025	2,20%	0,74	34,34	33,92	33,71	34,45	345M	22.417
11/04/2025	1,20%	0,40	33,60	33,32	32,97	33,76	223M	20.028
10/04/2025	-0,54%	-0,18	33,20	33,10	32,68	33,45	238M	23.253
09/04/2025	1,27%	0,42	33,38	32,92	32,32	33,92	386M	49.943
08/04/2025	0,52%	0,17	32,96	32,73	32,67	33,67	300M	26.249
07/04/2025	-1,62%	-0,54	32,79	33,27	32,60	33,65	623M	45.408
04/04/2025	-0,06%	-0,02	33,33	33,01	32,52	33,75	519M	40.177
03/04/2025	2,68%	0,87	33,35	32,52	32,52	33,76	249M	25.138
02/04/2025	0,78%	0,25	32,48	32,25	32,06	32,60	150M	20.573
01/04/2025	0,72%	0,23	32,23	32,00	31,75	32,53	151M	18.837
31/03/2025	-0,84%	-0,27	32,00	32,25	31,60	32,39	316M	31.897
28/03/2025	-1,19%	-0,39	32,27	32,45	31,97	32,62	222M	19.554
27/03/2025	-0,46%	-0,15	32,66	33,02	32,31	33,05	234M	27.123
26/03/2025	-0,12%	-0,04	32,81	32,99	32,55	33,09	241M	27.185
25/03/2025	1,05%	0,34	32,85	32,50	32,46	33,16	240M	21.283
24/03/2025	-1,48%	-0,49	32,51	32,88	32,36	32,90	218M	25.451
21/03/2025	-0,30%	-0,10	33,00	33,11	32,79	33,28	420M	21.944
20/03/2025	-0,60%	-0,20	33,10	33,38	33,03	33,77	361M	36.579
19/03/2025	2,08%	0,68	33,30	32,70	32,64	33,58	349M	36.712
18/03/2025	-0,46%	-0,15	32,62	32,88	32,51	32,97	206M	20.836
17/03/2025	1,71%	0,55	32,77	32,18	32,08	33,02	242M	21.763
14/03/2025	1,29%	0,41	32,22	32,18	32,06	32,78	239M	26.917
13/03/2025	0,28%	0,09	31,81	31,61	31,39	32,25	250M	22.614
12/03/2025	1,83%	0,57	31,72	31,25	31,21	32,05	334M	28.093
11/03/2025	-0,16%	-0,05	31,15	31,06	30,83	31,39	276M	25.866
10/03/2025	1,30%	0,40	31,20	30,87	30,87	31,60	410M	29.678
07/03/2025	1,92%	0,58	30,80	29,81	29,63	31,06	252M	26.041
06/03/2025	1,79%	0,53	30,22	29,71	29,60	30,51	202M	22.026
05/03/2025	-1,23%	-0,37	29,69	30,06	29,44	30,13	250M	28.865
28/02/2025	-0,89%	-0,27	30,06	30,00	29,71	30,73	339M	36.599
27/02/2025	-0,30%	-0,09	30,33	30,61	30,19	30,61	140M	19.238
26/02/2025	-1,87%	-0,58	30,42	31,25	30,26	31,35	187M	17.595
25/02/2025	2,18%	0,66	31,00	30,26	30,24	31,19	271M	28.862
24/02/2025	-2,73%	-0,85	30,34	31,31	30,16	31,31	225M	24.598
21/02/2025	0,29%	0,09	31,19	31,02	30,81	31,50	183M	15.051
20/02/2025	-0,22%	-0,07	31,10	31,05	30,57	31,27	212M	18.126
19/02/2025	-0,48%	-0,15	31,17	31,11	30,96	31,24	209M	15.933
18/02/2025	-1,51%	-0,48	31,32	31,94	31,15	31,97	199M	25.361
17/02/2025	1,18%	0,37	31,80	31,58	31,46	32,10	217M	20.708
14/02/2025	2,78%	0,85	31,43	30,90	30,78	31,95	239M	27.451
13/02/2025	0,89%	0,27	30,58	30,12	30,04	30,72	95M	12.919
12/02/2025	-1,56%	-0,48	30,31	30,48	30,12	30,72	246M	31.679
11/02/2025	2,36%	0,71	30,79	29,80	29,66	30,96	231M	25.366
10/02/2025	-0,73%	-0,22	30,08	30,75	29,98	30,75	209M	28.281
07/02/2025	-1,30%	-0,40	30,30	30,75	30,30	30,98	305M	26.533
06/02/2025	0,99%	0,30	30,70	30,10	30,07	30,80	206M	22.252
05/02/2025	0,16%	0,05	30,40	30,39	30,07	30,80	247M	23.604
04/02/2025	0,70%	0,21	30,35	30,00	29,98	30,44	239M	25.095
03/02/2025	-0,03%	-0,01	30,14	29,91	29,48	30,40	350M	24.009
31/01/2025	-1,21%	-0,37	30,15	30,61	30,10	30,65	232M	25.975
30/01/2025	4,81%	1,40	30,52	29,13	29,09	30,65	473M	37.625
29/01/2025	-0,78%	-0,23	29,12	29,49	29,09	29,60	187M	23.601
28/01/2025	0,31%	0,09	29,35	29,21	29,04	29,46	241M	28.746
27/01/2025	-	-	29,26	28,54	28,34	29,38	197M	26.056

Date,Open,High,Low,Close,Volume
11-Aug-25,35.29,35.58,34.93,35.05,226428524
08-Aug-25,35.23,35.66,35.18,35.60,293255587
07-Aug-25,34.30,35.14,34.02,35.14,227684931
06-Aug-25,34.44,34.59,33.82,34.30,320375196
05-Aug-25,34.22,34.71,34.01,34.22,112090666
04-Aug-25,34.66,34.83,34.00,34.25,144800908
01-Aug-25,34.33,35.05,34.08,34.33,207089658
31-Jul-25,34.19,34.36,33.75,34.07,189027306
30-Jul-25,33.50,34.96,33.50,34.53,252500163
29-Jul-25,33.49,34.10,33.16,33.77,157617955
28-Jul-25,34.07,34.09,33.16,33.50,173354561
25-Jul-25,34.39,34.39,33.73,33.88,141191388
24-Jul-25,34.25,34.45,34.08,34.15,130304047
23-Jul-25,33.98,34.71,33.91,34.60,117828645
22-Jul-25,34.44,34.69,33.85,33.93,187874834
21-Jul-25,34.39,34.44,34.09,34.34,126283774
18-Jul-25,34.26,34.76,34.03,34.22,277833543
17-Jul-25,34.41,34.63,33.98,34.53,170670822
16-Jul-25,34.53,34.56,34.08,34.36,323200154
15-Jul-25,34.25,34.60,33.98,34.47,169821349
14-Jul-25,34.16,34.27,33.73,34.15,174266012
11-Jul-25,34.22,34.35,33.87,34.35,209112275
10-Jul-25,34.47,34.70,33.71,34.44,266037650
09-Jul-25,35.10,35.23,34.49,34.70,232258996
08-Jul-25,35.14,35.34,34.93,35.23,163372575
07-Jul-25,36.11,36.12,35.14,35.32,145255057
04-Jul-25,35.84,36.15,35.84,36.07,57343402
03-Jul-25,35.48,36.25,35.33,36.06,137740678
02-Jul-25,36.18,36.27,34.89,35.39,379588374
01-Jul-25,36.49,36.53,35.88,36.13,225306761
27-Jun-25,35.16,35.56,35.16,35.28,178286955
26-Jun-25,35.33,35.55,35.13,35.48,195619621
25-Jun-25,35.61,35.79,35.00,35.19,298708492
24-Jun-25,35.63,36.37,35.41,36.00,159878954
23-Jun-25,35.86,35.96,35.45,35.60,239558862
20-Jun-25,36.37,36.45,35.55,35.93,770042420
18-Jun-25,36.77,36.84,36.34,36.56,267657192
17-Jun-25,36.90,37.03,36.38,36.64,210243001
16-Jun-25,36.98,37.00,36.58,36.92,311072162
13-Jun-25,36.03,36.59,35.98,36.40,367423807
12-Jun-25,36.01,36.64,36.01,36.53,174113095
11-Jun-25,36.10,36.60,35.80,36.40,245121004
10-Jun-25,36.15,36.74,36.00,36.41,394092142
09-Jun-25,36.06,36.24,35.52,35.83,206998699
06-Jun-25,36.80,36.83,36.17,36.25,230910353
05-Jun-25,36.99,36.99,36.39,36.68,253336187
04-Jun-25,37.06,37.24,36.48,36.77,262197223
03-Jun-25,36.40,36.99,36.37,36.98,198485632
02-Jun-25,36.85,37.06,36.36,36.51,537234522
30-May-25,37.10,37.17,36.43,36.65,385621614
29-May-25,36.66,37.52,36.66,37.05,148919795
28-May-25,37.19,37.19,36.65,36.81,142880752
27-May-25,37.30,37.48,36.98,37.11,213223699
26-May-25,36.40,36.86,36.19,36.47,132499569
23-May-25,35.98,36.32,35.47,36.29,161058477
22-May-25,36.30,36.87,36.09,36.14,271546686
21-May-25,37.31,37.31,36.16,36.30,311020963
20-May-25,37.01,37.32,36.61,37.31,184771887
19-May-25,36.44,37.25,36.32,36.95,215632294
16-May-25,36.52,36.72,36.25,36.48,459045601
15-May-25,37.08,37.16,36.16,36.99,460427347
14-May-25,37.19,37.36,36.95,37.18,148348873
13-May-25,36.36,37.37,36.28,37.33,215515610
12-May-25,36.63,36.71,35.82,36.33,609945539
09-May-25,36.53,37.22,36.53,36.69,239715945
08-May-25,36.45,37.40,36.21,36.81,537040322
07-May-25,35.84,36.00,35.57,35.83,154773217
06-May-25,36.00,36.11,35.46,35.81,323209067
05-May-25,36.04,36.07,35.46,35.80,323275286
02-May-25,35.66,36.12,35.45,35.90,249997266
30-Apr-25,36.04,36.81,35.75,36.81,434106340
29-Apr-25,35.99,36.46,35.90,36.04,408836469
28-Apr-25,36.00,36.29,35.81,36.17,286072282
25-Apr-25,35.59,35.95,35.53,35.95,297853600
24-Apr-25,34.89,35.65,34.71,35.45,420512650
23-Apr-25,34.15,34.73,34.15,34.68,229640364
22-Apr-25,33.87,34.21,33.75,34.02,241516091
17-Apr-25,33.38,34.21,33.33,34.15,221843505
16-Apr-25,33.97,34.20,33.39,33.56,299059074
15-Apr-25,34.20,34.54,34.07,34.36,205803295
14-Apr-25,33.92,34.45,33.71,34.34,344571651
11-Apr-25,33.32,33.76,32.97,33.60,223456184
10-Apr-25,33.10,33.45,32.68,33.20,237654115
09-Apr-25,32.92,33.92,32.32,33.38,385955862
08-Apr-25,32.73,33.67,32.67,32.96,300100298
07-Apr-25,33.27,33.65,32.60,32.79,622923751
04-Apr-25,33.01,33.75,32.52,33.33,518810159
03-Apr-25,32.52,33.76,32.52,33.35,249290741
02-Apr-25,32.25,32.60,32.06,32.48,150144317
01-Apr-25,32.00,32.53,31.75,32.23,150957153
31-Mar-25,32.25,32.39,31.60,32.00,316344338
28-Mar-25,32.45,32.62,31.97,32.27,222361129
27-Mar-25,33.02,33.05,32.31,32.66,233961403
26-Mar-25,32.99,33.09,32.55,32.81,240693507
25-Mar-25,32.50,33.16,32.46,32.85,239898627
24-Mar-25,32.88,32.90,32.36,32.51,218216451
21-Mar-25,33.11,33.28,32.79,33.00,419850766
20-Mar-25,33.38,33.77,33.03,33.10,361060824
19-Mar-25,32.70,33.58,32.64,33.30,349312361
18-Mar-25,32.88,32.97,32.51,32.62,205600746
17-Mar-25,32.18,33.02,32.08,32.77,242151900
14-Mar-25,32.18,32.78,32.06,32.22,238693587
13-Mar-25,31.61,32.25,31.39,31.81,249502213
12-Mar-25,31.25,32.05,31.21,31.72,333590137
11-Mar-25,31.06,31.39,30.83,31.15,276434900
10-Mar-25,30.87,31.60,30.87,31.20,409695349
07-Mar-25,29.81,31.06,29.63,30.80,252116884
06-Mar-25,29.71,30.51,29.60,30.22,201712092
05-Mar-25,30.06,30.13,29.44,29.69,250383890
28-Feb-25,30.00,30.73,29.71,30.06,339350157
27-Feb-25,30.61,30.61,30.19,30.33,140464533
26-Feb-25,31.25,31.35,30.26,30.42,187491110
25-Feb-25,30.26,31.19,30.24,31.00,271123526
24-Feb-25,31.31,31.31,30.16,30.34,225046509
21-Feb-25,31.02,31.50,30.81,31.19,183289066
20-Feb-25,31.05,31.27,30.57,31.10,212115798
19-Feb-25,31.11,31.24,30.96,31.17,208733317
18-Feb-25,31.94,31.97,31.15,31.32,199496620
17-Feb-25,31.58,32.10,31.46,31.80,216700370
14-Feb-25,30.90,31.95,30.78,31.43,239161620
13-Feb-25,30.12,30.72,30.04,30.58,94922473
12-Feb-25,30.48,30.72,30.12,30.31,245536800
11-Feb-25,29.80,30.96,29.66,30.79,231471464
10-Feb-25,30.75,30.75,29.98,30.08,209203467
07-Feb-25,30.75,30.98,30.30,30.30,304640036
06-Feb-25,30.10,30.80,30.07,30.70,206431473
05-Feb-25,30.39,30.80,30.07,30.40,246637933
04-Feb-25,30.00,30.44,29.98,30.35,238965403
03-Feb-25,29.91,30.40,29.48,30.14,350330110
31-Jan-25,30.61,30.65,30.10,30.15,232475782
30-Jan-25,29.13,30.65,29.09,30.52,473316837
29-Jan-25,29.49,29.60,29.09,29.12,187432437
28-Jan-25,29.21,29.46,29.04,29.35,241079152
27-Jan-25,28.54,29.38,28.34,29.26,196701737

*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