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
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	3,14%	0,89	29,26	28,54	28,34	29,38	197M	26.056
24/01/2025	0,04%	0,01	28,37	28,22	28,05	28,71	148M	16.091
23/01/2025	-1,18%	-0,34	28,36	28,85	28,28	28,85	159M	14.814
22/01/2025	1,49%	0,42	28,70	28,20	28,15	29,05	301M	36.462
21/01/2025	0,64%	0,18	28,28	28,24	27,96	28,43	198M	24.983
20/01/2025	0,86%	0,24	28,10	27,72	27,42	28,17	144M	14.204
17/01/2025	1,09%	0,30	27,86	27,56	27,42	28,17	358M	33.005
16/01/2025	-0,76%	-0,21	27,56	27,76	27,35	27,82	226M	25.511
15/01/2025	2,21%	0,60	27,77	27,46	27,32	28,03	638M	50.155
14/01/2025	0,11%	0,03	27,17	26,92	26,82	27,27	302M	26.483
13/01/2025	-0,07%	-0,02	27,14	27,23	26,87	27,33	187M	27.521
10/01/2025	-0,26%	-0,07	27,16	27,23	26,53	27,44	361M	44.525
09/01/2025	0,81%	0,22	27,23	27,01	27,01	27,54	192M	22.668
08/01/2025	-2,39%	-0,66	27,01	27,46	26,93	27,60	243M	28.283
07/01/2025	1,88%	0,51	27,67	27,24	27,21	27,73	264M	28.687
06/01/2025	3,51%	0,92	27,16	26,77	26,72	27,38	327M	38.489
03/01/2025	-1,80%	-0,48	26,24	26,63	26,24	26,91	234M	29.329
02/01/2025	-2,48%	-0,68	26,72	27,39	26,59	27,39	290M	32.564
30/12/2024	-0,87%	-0,24	27,40	27,70	26,99	27,86	435M	33.319
27/12/2024	-0,65%	-0,18	27,64	28,10	27,52	28,26	172M	18.888
26/12/2024	-0,39%	-0,11	27,82	27,93	27,56	28,07	216M	33.576
23/12/2024	-4,09%	-1,19	27,93	29,04	27,80	29,17	367M	43.100
20/12/2024	0,87%	0,25	29,12	28,61	28,46	29,32	465M	27.119
19/12/2024	1,30%	0,37	28,87	28,50	28,25	29,15	446M	35.851
18/12/2024	-4,87%	-1,46	28,50	29,80	28,24	29,86	462M	49.634
17/12/2024	2,96%	0,86	29,96	29,25	29,11	30,14	470M	59.939
16/12/2024	-1,12%	-0,33	29,10	29,43	29,06	29,70	268M	28.439
13/12/2024	-0,81%	-0,24	29,43	29,76	29,22	29,79	284M	32.034
12/12/2024	-3,92%	-1,21	29,67	30,56	29,67	30,84	335M	39.578
11/12/2024	2,73%	0,82	30,88	30,13	29,59	31,34	335M	33.285
10/12/2024	1,62%	0,48	30,06	29,85	29,68	30,21	244M	24.651
09/12/2024	-0,57%	-0,17	29,58	29,85	29,34	30,02	276M	26.393
06/12/2024	-2,07%	-0,63	29,75	30,25	29,65	30,25	315M	33.348
05/12/2024	1,88%	0,56	30,38	30,17	29,94	30,74	306M	26.588
04/12/2024	-0,17%	-0,05	29,82	29,87	29,57	30,03	223M	21.734
03/12/2024	-0,83%	-0,25	29,87	30,20	29,81	30,45	245M	29.101
02/12/2024	-1,60%	-0,49	30,12	30,55	30,08	30,61	210M	25.425
29/11/2024	-1,32%	-0,41	30,61	30,91	29,78	31,01	476M	62.121
28/11/2024	-3,93%	-1,27	31,02	32,12	30,71	32,34	594M	53.767
27/11/2024	-2,80%	-0,93	32,29	33,28	32,20	33,44	455M	38.973
26/11/2024	0,97%	0,32	33,22	33,15	32,90	33,37	258M	27.518
25/11/2024	0,49%	0,16	32,90	32,74	32,74	33,34	295M	24.420
22/11/2024	0,74%	0,24	32,74	32,78	32,39	32,84	228M	20.915
21/11/2024	-1,87%	-0,62	32,50	32,82	32,50	32,99	264M	30.974
19/11/2024	3,11%	1,00	33,12	32,12	32,08	33,33	322M	32.074
18/11/2024	-1,68%	-0,55	32,12	32,60	32,12	32,68	313M	29.894
14/11/2024	4,04%	1,27	32,67	31,39	31,38	32,83	452M	35.248
13/11/2024	-0,06%	-0,02	31,40	31,47	31,03	31,72	193M	22.583
12/11/2024	0,19%	0,06	31,42	31,36	31,28	31,64	218M	22.542
11/11/2024	-0,19%	-0,06	31,36	31,42	31,25	31,52	138M	17.402
08/11/2024	-0,85%	-0,27	31,42	31,21	30,86	31,70	298M	28.332
07/11/2024	-0,53%	-0,17	31,69	31,65	31,51	32,30	381M	24.854
06/11/2024	-0,90%	-0,29	31,86	31,57	31,51	32,67	295M	25.950
05/11/2024	0,00%	0,00	32,15	32,04	31,91	32,22	145M	15.149
04/11/2024	2,36%	0,74	32,15	31,78	31,69	32,43	201M	18.514
01/11/2024	-2,21%	-0,71	31,41	32,13	31,41	32,22	228M	24.422
31/10/2024	-0,59%	-0,19	32,12	32,15	32,03	32,53	204M	15.985
30/10/2024	0,84%	0,27	32,31	32,21	31,99	32,52	229M	14.444
29/10/2024	1,14%	0,36	32,04	31,77	31,71	32,06	233M	16.343
28/10/2024	-0,35%	-0,11	31,68	31,99	31,62	32,13	225M	15.489
25/10/2024	-1,40%	-0,45	31,79	32,09	31,67	32,25	132M	16.381
24/10/2024	0,88%	0,28	32,24	31,90	31,66	32,28	167M	16.766
23/10/2024	-1,11%	-0,36	31,96	32,31	31,69	32,39	246M	25.792
22/10/2024	-0,83%	-0,27	32,32	32,13	32,02	32,67	218M	24.093
21/10/2024	0,34%	0,11	32,59	32,66	32,47	32,91	175M	18.424
18/10/2024	-0,64%	-0,21	32,48	32,99	32,18	32,99	481M	15.647
17/10/2024	-0,40%	-0,13	32,69	32,35	32,35	32,81	180M	19.403
16/10/2024	0,43%	0,14	32,82	32,48	32,48	33,04	264M	27.969
15/10/2024	-0,03%	-0,01	32,68	32,71	32,60	33,10	182M	17.839
14/10/2024	2,67%	0,85	32,69	31,74	31,71	32,78	362M	36.439
11/10/2024	-0,66%	-0,21	31,84	31,95	31,36	32,01	313M	26.334
10/10/2024	-1,23%	-0,40	32,05	32,24	31,87	32,41	204M	15.889
09/10/2024	-1,07%	-0,35	32,45	32,53	32,17	32,60	270M	31.595
08/10/2024	1,83%	0,59	32,80	32,08	32,00	32,90	237M	22.517
07/10/2024	-0,89%	-0,29	32,21	32,72	32,17	32,80	126M	14.881
04/10/2024	0,56%	0,18	32,50	32,01	31,93	32,58	217M	19.097
03/10/2024	-0,62%	-0,20	32,32	32,20	31,70	32,36	251M	25.412
02/10/2024	-0,06%	-0,02	32,52	32,79	32,39	33,03	187M	19.763
01/10/2024	0,12%	0,04	32,54	32,57	32,49	32,88	192M	21.304
30/09/2024	0,18%	0,06	32,50	32,40	32,32	32,66	206M	21.452
27/09/2024	-0,34%	-0,11	32,44	32,64	32,44	32,89	236M	18.204
26/09/2024	0,37%	0,12	32,55	32,56	32,34	32,87	205M	20.641
25/09/2024	-0,46%	-0,15	32,43	32,63	32,30	32,71	290M	21.199
24/09/2024	0,25%	0,08	32,58	32,54	32,15	32,90	223M	21.441
23/09/2024	-0,46%	-0,15	32,50	32,61	32,26	32,71	156M	17.247
20/09/2024	-2,16%	-0,72	32,65	33,39	32,60	33,44	300M	22.902
19/09/2024	-1,01%	-0,34	33,37	33,87	33,34	33,93	149M	15.435
18/09/2024	-0,12%	-0,04	33,71	33,70	33,54	34,24	214M	21.669
17/09/2024	-0,91%	-0,31	33,75	34,00	33,66	34,07	295M	33.794
16/09/2024	-	-	34,06	34,01	34,01	34,28	176M	20.796

Date,Open,High,Low,Close,Volume
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
24-Jan-25,28.22,28.71,28.05,28.37,147977894
23-Jan-25,28.85,28.85,28.28,28.36,158756591
22-Jan-25,28.20,29.05,28.15,28.70,301013208
21-Jan-25,28.24,28.43,27.96,28.28,198490997
20-Jan-25,27.72,28.17,27.42,28.10,143656199
17-Jan-25,27.56,28.17,27.42,27.86,357937539
16-Jan-25,27.76,27.82,27.35,27.56,225516927
15-Jan-25,27.46,28.03,27.32,27.77,638112285
14-Jan-25,26.92,27.27,26.82,27.17,301965141
13-Jan-25,27.23,27.33,26.87,27.14,187249203
10-Jan-25,27.23,27.44,26.53,27.16,360609440
09-Jan-25,27.01,27.54,27.01,27.23,191615194
08-Jan-25,27.46,27.60,26.93,27.01,243230125
07-Jan-25,27.24,27.73,27.21,27.67,264135569
06-Jan-25,26.77,27.38,26.72,27.16,326828764
03-Jan-25,26.63,26.91,26.24,26.24,233901340
02-Jan-25,27.39,27.39,26.59,26.72,289827978
30-Dec-24,27.70,27.86,26.99,27.40,435043462
27-Dec-24,28.10,28.26,27.52,27.64,172239725
26-Dec-24,27.93,28.07,27.56,27.82,216320169
23-Dec-24,29.04,29.17,27.80,27.93,367053670
20-Dec-24,28.61,29.32,28.46,29.12,465492822
19-Dec-24,28.50,29.15,28.25,28.87,445587301
18-Dec-24,29.80,29.86,28.24,28.50,461963051
17-Dec-24,29.25,30.14,29.11,29.96,470457943
16-Dec-24,29.43,29.70,29.06,29.10,268269797
13-Dec-24,29.76,29.79,29.22,29.43,283865773
12-Dec-24,30.56,30.84,29.67,29.67,335336112
11-Dec-24,30.13,31.34,29.59,30.88,334851460
10-Dec-24,29.85,30.21,29.68,30.06,244356104
09-Dec-24,29.85,30.02,29.34,29.58,276199680
06-Dec-24,30.25,30.25,29.65,29.75,314547814
05-Dec-24,30.17,30.74,29.94,30.38,306429785
04-Dec-24,29.87,30.03,29.57,29.82,223463037
03-Dec-24,30.20,30.45,29.81,29.87,245146885
02-Dec-24,30.55,30.61,30.08,30.12,210054271
29-Nov-24,30.91,31.01,29.78,30.61,476235387
28-Nov-24,32.12,32.34,30.71,31.02,594288751
27-Nov-24,33.28,33.44,32.20,32.29,454913370
26-Nov-24,33.15,33.37,32.90,33.22,258359089
25-Nov-24,32.74,33.34,32.74,32.90,295310318
22-Nov-24,32.78,32.84,32.39,32.74,228398714
21-Nov-24,32.82,32.99,32.50,32.50,263800753
19-Nov-24,32.12,33.33,32.08,33.12,321688710
18-Nov-24,32.60,32.68,32.12,32.12,313072243
14-Nov-24,31.39,32.83,31.38,32.67,451606204
13-Nov-24,31.47,31.72,31.03,31.40,192717536
12-Nov-24,31.36,31.64,31.28,31.42,218057019
11-Nov-24,31.42,31.52,31.25,31.36,138438798
08-Nov-24,31.21,31.70,30.86,31.42,297989300
07-Nov-24,31.65,32.30,31.51,31.69,380780043
06-Nov-24,31.57,32.67,31.51,31.86,294956746
05-Nov-24,32.04,32.22,31.91,32.15,144831725
04-Nov-24,31.78,32.43,31.69,32.15,201478885
01-Nov-24,32.13,32.22,31.41,31.41,228427570
31-Oct-24,32.15,32.53,32.03,32.12,204049844
30-Oct-24,32.21,32.52,31.99,32.31,228789125
29-Oct-24,31.77,32.06,31.71,32.04,232679680
28-Oct-24,31.99,32.13,31.62,31.68,225278324
25-Oct-24,32.09,32.25,31.67,31.79,131593892
24-Oct-24,31.90,32.28,31.66,32.24,166517738
23-Oct-24,32.31,32.39,31.69,31.96,246157845
22-Oct-24,32.13,32.67,32.02,32.32,217830759
21-Oct-24,32.66,32.91,32.47,32.59,175133982
18-Oct-24,32.99,32.99,32.18,32.48,480977963
17-Oct-24,32.35,32.81,32.35,32.69,179635860
16-Oct-24,32.48,33.04,32.48,32.82,263987051
15-Oct-24,32.71,33.10,32.60,32.68,181659389
14-Oct-24,31.74,32.78,31.71,32.69,362212063
11-Oct-24,31.95,32.01,31.36,31.84,313055909
10-Oct-24,32.24,32.41,31.87,32.05,203876739
09-Oct-24,32.53,32.60,32.17,32.45,269953414
08-Oct-24,32.08,32.90,32.00,32.80,236955400
07-Oct-24,32.72,32.80,32.17,32.21,125554030
04-Oct-24,32.01,32.58,31.93,32.50,216770543
03-Oct-24,32.20,32.36,31.70,32.32,251221956
02-Oct-24,32.79,33.03,32.39,32.52,186780304
01-Oct-24,32.57,32.88,32.49,32.54,192417193
30-Sep-24,32.40,32.66,32.32,32.50,205768815
27-Sep-24,32.64,32.89,32.44,32.44,235623290
26-Sep-24,32.56,32.87,32.34,32.55,205150912
25-Sep-24,32.63,32.71,32.30,32.43,290064112
24-Sep-24,32.54,32.90,32.15,32.58,222718557
23-Sep-24,32.61,32.71,32.26,32.50,155560654
20-Sep-24,33.39,33.44,32.60,32.65,299823665
19-Sep-24,33.87,33.93,33.34,33.37,148700654
18-Sep-24,33.70,34.24,33.54,33.71,213681540
17-Sep-24,34.00,34.07,33.66,33.75,294576693
16-Sep-24,34.01,34.28,34.01,34.06,175818718

*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