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
26/07/2024	1,15%	0,37	32,67	32,28	32,25	32,86	144M	15.186
25/07/2024	0,44%	0,14	32,30	32,13	31,96	32,40	169M	18.188
24/07/2024	-1,77%	-0,58	32,16	32,65	31,83	32,65	285M	23.266
23/07/2024	-1,24%	-0,41	32,74	33,15	32,73	33,26	129M	15.766
22/07/2024	2,03%	0,66	33,15	32,45	32,44	33,26	284M	24.254
19/07/2024	-0,95%	-0,31	32,49	32,79	32,26	33,19	356M	33.740
18/07/2024	-1,71%	-0,57	32,80	33,32	32,72	33,50	252M	20.345
17/07/2024	-0,92%	-0,31	33,37	33,53	33,06	33,80	245M	20.035
16/07/2024	-0,18%	-0,06	33,68	33,75	33,68	34,09	256M	20.039
15/07/2024	-1,23%	-0,42	33,74	34,24	33,74	34,29	156M	14.744
12/07/2024	0,68%	0,23	34,16	33,91	33,74	34,38	182M	11.436
11/07/2024	0,89%	0,30	33,93	33,70	33,63	34,12	164M	12.918
10/07/2024	0,51%	0,17	33,63	33,71	33,47	34,06	238M	29.036
09/07/2024	2,17%	0,71	33,46	32,75	32,75	33,74	275M	25.440
08/07/2024	0,52%	0,17	32,75	32,60	32,60	33,05	156M	18.980
05/07/2024	0,25%	0,08	32,58	32,66	32,36	33,28	393M	36.695
04/07/2024	1,50%	0,48	32,50	32,30	32,30	32,69	228M	16.292
03/07/2024	1,65%	0,52	32,02	31,70	31,70	32,50	273M	24.947
02/07/2024	-1,65%	-0,53	31,50	32,18	31,50	32,39	261M	28.585
01/07/2024	4,37%	1,34	32,03	31,21	30,74	32,16	665M	63.910
28/06/2024	-0,78%	-0,24	30,69	31,32	30,36	31,47	494M	36.007
27/06/2024	6,29%	1,83	30,93	30,89	30,10	31,20	847M	47.764
26/06/2024	-0,38%	-0,11	29,10	29,07	28,72	29,29	257M	25.240
25/06/2024	-1,82%	-0,54	29,21	29,69	29,21	29,88	146M	14.704
24/06/2024	1,64%	0,48	29,75	29,27	29,15	29,94	222M	19.212
21/06/2024	1,63%	0,47	29,27	28,76	28,76	29,31	289M	20.714
20/06/2024	-0,52%	-0,15	28,80	29,01	28,70	29,24	215M	18.338
19/06/2024	-0,92%	-0,27	28,95	29,05	28,75	29,19	132M	11.395
18/06/2024	-0,10%	-0,03	29,22	29,15	29,02	29,52	161M	17.440
17/06/2024	-1,78%	-0,53	29,25	29,62	29,25	29,80	143M	14.640
14/06/2024	2,51%	0,73	29,78	28,94	28,60	29,95	297M	23.731
13/06/2024	0,07%	0,02	29,05	28,85	28,82	29,38	138M	13.991
12/06/2024	-0,75%	-0,22	29,03	29,60	28,70	29,61	300M	25.957
11/06/2024	0,24%	0,07	29,25	29,18	29,11	29,64	125M	12.480
10/06/2024	-1,02%	-0,30	29,18	29,47	28,92	29,47	185M	17.053
07/06/2024	-1,44%	-0,43	29,48	29,53	29,40	30,12	295M	20.222
06/06/2024	-0,50%	-0,15	29,91	30,05	29,79	30,40	136M	14.649
05/06/2024	0,94%	0,28	30,06	29,61	29,61	30,29	210M	22.487
04/06/2024	0,47%	0,14	29,78	29,42	29,29	29,92	231M	21.388
03/06/2024	1,40%	0,41	29,64	29,37	29,20	29,83	218M	18.989
31/05/2024	-0,61%	-0,18	29,23	29,40	29,18	29,61	327M	15.817
29/05/2024	-1,74%	-0,52	29,41	29,89	29,33	29,89	285M	24.991
28/05/2024	-1,64%	-0,50	29,93	30,75	29,92	30,75	274M	42.970
27/05/2024	0,93%	0,28	30,43	30,16	30,14	30,55	159M	10.841
24/05/2024	1,69%	0,50	30,15	29,76	29,69	30,44	291M	15.512
23/05/2024	-1,00%	-0,30	29,65	29,95	29,58	30,22	203M	16.999
22/05/2024	-2,09%	-0,64	29,95	30,49	29,95	30,68	219M	18.534
21/05/2024	0,07%	0,02	30,59	30,50	30,41	30,99	164M	15.057
20/05/2024	-0,55%	-0,17	30,57	30,52	30,37	30,84	124M	13.162
17/05/2024	-1,76%	-0,55	30,74	31,22	30,63	31,24	198M	20.915
16/05/2024	-0,82%	-0,26	31,29	31,85	31,00	31,90	123M	12.267
15/05/2024	1,38%	0,43	31,55	31,35	30,98	31,74	256M	16.250
14/05/2024	1,87%	0,57	31,12	30,55	30,54	31,29	209M	10.720
13/05/2024	-0,16%	-0,05	30,55	30,53	30,53	30,97	99M	11.790
10/05/2024	-1,07%	-0,33	30,60	31,02	30,50	31,11	116M	13.151
09/05/2024	-1,59%	-0,50	30,93	31,15	30,24	31,21	381M	25.041
08/05/2024	-0,25%	-0,08	31,43	31,30	31,04	31,58	235M	11.475
07/05/2024	0,96%	0,30	31,51	31,40	31,30	31,76	142M	12.724
06/05/2024	-1,27%	-0,40	31,21	31,70	31,21	31,84	277M	18.593
03/05/2024	4,67%	1,41	31,61	30,73	30,65	31,77	364M	21.826
02/05/2024	-1,27%	-0,39	30,20	30,94	30,20	30,94	272M	18.906
30/04/2024	-1,32%	-0,41	30,59	30,88	30,44	30,92	136M	14.405
29/04/2024	-0,80%	-0,25	31,00	31,13	30,61	31,53	162M	16.224
26/04/2024	1,23%	0,38	31,25	31,03	30,93	31,59	176M	17.813
25/04/2024	-1,25%	-0,39	30,87	31,17	30,85	31,26	167M	10.606
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	-	-	35,24	35,45	35,03	35,61	218M	25.245

Date,Open,High,Low,Close,Volume
26-Jul-24,32.28,32.86,32.25,32.67,144334163
25-Jul-24,32.13,32.40,31.96,32.30,169039779
24-Jul-24,32.65,32.65,31.83,32.16,285322847
23-Jul-24,33.15,33.26,32.73,32.74,128826449
22-Jul-24,32.45,33.26,32.44,33.15,284219666
19-Jul-24,32.79,33.19,32.26,32.49,355575411
18-Jul-24,33.32,33.50,32.72,32.80,252146057
17-Jul-24,33.53,33.80,33.06,33.37,245492631
16-Jul-24,33.75,34.09,33.68,33.68,256185981
15-Jul-24,34.24,34.29,33.74,33.74,156017892
12-Jul-24,33.91,34.38,33.74,34.16,181651210
11-Jul-24,33.70,34.12,33.63,33.93,164003950
10-Jul-24,33.71,34.06,33.47,33.63,238295299
09-Jul-24,32.75,33.74,32.75,33.46,274699866
08-Jul-24,32.60,33.05,32.60,32.75,155976573
05-Jul-24,32.66,33.28,32.36,32.58,393232345
04-Jul-24,32.30,32.69,32.30,32.50,228174101
03-Jul-24,31.70,32.50,31.70,32.02,272851055
02-Jul-24,32.18,32.39,31.50,31.50,260505584
01-Jul-24,31.21,32.16,30.74,32.03,665134584
28-Jun-24,31.32,31.47,30.36,30.69,493662882
27-Jun-24,30.89,31.20,30.10,30.93,847289035
26-Jun-24,29.07,29.29,28.72,29.10,256932490
25-Jun-24,29.69,29.88,29.21,29.21,146036192
24-Jun-24,29.27,29.94,29.15,29.75,221570506
21-Jun-24,28.76,29.31,28.76,29.27,288830610
20-Jun-24,29.01,29.24,28.70,28.80,214996679
19-Jun-24,29.05,29.19,28.75,28.95,132128708
18-Jun-24,29.15,29.52,29.02,29.22,160573189
17-Jun-24,29.62,29.80,29.25,29.25,143191745
14-Jun-24,28.94,29.95,28.60,29.78,296623454
13-Jun-24,28.85,29.38,28.82,29.05,137693110
12-Jun-24,29.60,29.61,28.70,29.03,300019323
11-Jun-24,29.18,29.64,29.11,29.25,125434916
10-Jun-24,29.47,29.47,28.92,29.18,185273713
07-Jun-24,29.53,30.12,29.40,29.48,295116016
06-Jun-24,30.05,30.40,29.79,29.91,135691270
05-Jun-24,29.61,30.29,29.61,30.06,210312647
04-Jun-24,29.42,29.92,29.29,29.78,231248220
03-Jun-24,29.37,29.83,29.20,29.64,218244090
31-May-24,29.40,29.61,29.18,29.23,326761916
29-May-24,29.89,29.89,29.33,29.41,285269475
28-May-24,30.75,30.75,29.92,29.93,274342116
27-May-24,30.16,30.55,30.14,30.43,159226629
24-May-24,29.76,30.44,29.69,30.15,290964626
23-May-24,29.95,30.22,29.58,29.65,203170748
22-May-24,30.49,30.68,29.95,29.95,218538826
21-May-24,30.50,30.99,30.41,30.59,164138556
20-May-24,30.52,30.84,30.37,30.57,124174940
17-May-24,31.22,31.24,30.63,30.74,197718307
16-May-24,31.85,31.90,31.00,31.29,122635735
15-May-24,31.35,31.74,30.98,31.55,255889023
14-May-24,30.55,31.29,30.54,31.12,208635833
13-May-24,30.53,30.97,30.53,30.55,99095547
10-May-24,31.02,31.11,30.50,30.60,115888916
09-May-24,31.15,31.21,30.24,30.93,381092364
08-May-24,31.30,31.58,31.04,31.43,235024863
07-May-24,31.40,31.76,31.30,31.51,141681216
06-May-24,31.70,31.84,31.21,31.21,277445417
03-May-24,30.73,31.77,30.65,31.61,363964509
02-May-24,30.94,30.94,30.20,30.20,272027742
30-Apr-24,30.88,30.92,30.44,30.59,135951646
29-Apr-24,31.13,31.53,30.61,31.00,161569712
26-Apr-24,31.03,31.59,30.93,31.25,175938095
25-Apr-24,31.17,31.26,30.85,30.87,167029251
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

*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