Cotação atual, histórico e gráfico do papel: EQTL9

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 EQTL9:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/10/2024	-0,18%	-0,06	32,50	32,50	32,45	32,72	706K	61
16/10/2024	-1,33%	-0,44	32,56	32,60	31,16	32,85	1M	67
15/10/2024	1,85%	0,60	33,00	32,79	32,42	33,00	1M	83
14/10/2024	0,40%	0,13	32,40	31,46	31,46	32,64	2M	285
11/10/2024	1,29%	0,41	32,27	31,77	31,40	32,56	187K	26
10/10/2024	-1,09%	-0,35	31,86	32,04	31,78	32,04	411K	62
09/10/2024	-2,39%	-0,79	32,21	32,23	32,01	32,60	982K	173

08/10/2024	3,00%	0,96	33,00	31,90	31,90	33,00	18M	548
07/10/2024	-1,42%	-0,46	32,04	32,89	32,01	32,89	2M	81
04/10/2024	0,56%	0,18	32,50	32,74	32,01	32,74	1M	90
03/10/2024	-1,16%	-0,38	32,32	31,99	31,70	32,32	19K	6
02/10/2024	-0,30%	-0,10	32,70	32,60	32,05	32,99	21M	168
01/10/2024	0,80%	0,26	32,80	31,51	31,51	32,98	4M	173
30/09/2024	2,84%	0,90	32,54	32,20	31,72	32,54	81K	24
27/09/2024	-2,29%	-0,74	31,64	32,48	31,64	32,98	273K	54
26/09/2024	-0,37%	-0,12	32,38	32,50	32,28	32,73	13M	53
25/09/2024	0,96%	0,31	32,50	32,39	32,00	32,50	243K	29
24/09/2024	-0,95%	-0,31	32,19	32,19	32,19	32,19	502K	9
23/09/2024	1,56%	0,50	32,50	32,40	32,40	32,60	16K	3
19/07/2024	-2,44%	-0,80	32,00	33,09	32,00	33,10	13K	4
18/07/2024	-3,30%	-1,12	32,80	32,75	32,75	32,80	7K	2
16/07/2024	1,07%	0,36	33,92	33,56	33,50	34,12	322K	7
15/07/2024	-3,23%	-1,12	33,56	34,68	33,50	34,68	75K	8
12/07/2024	2,03%	0,69	34,68	33,99	33,99	34,81	65K	13
11/07/2024	2,97%	0,98	33,99	33,10	33,10	33,99	40K	10
10/07/2024	-0,66%	-0,22	33,01	33,49	33,01	33,85	167K	32
09/07/2024	-0,24%	-0,08	33,23	32,15	32,13	33,40	510K	81
05/07/2024	1,71%	0,56	33,31	33,31	33,31	33,31	20K	2
04/07/2024	1,05%	0,34	32,75	32,83	32,21	32,83	174K	15
03/07/2024	3,32%	1,04	32,41	32,15	32,15	32,63	19K	5
02/07/2024	-2,94%	-0,95	31,37	32,10	31,37	32,10	179K	24
01/07/2024	3,96%	1,23	32,32	31,12	31,12	32,37	298K	45
28/06/2024	1,87%	0,57	31,09	31,02	30,01	31,09	557K	102
27/06/2024	5,57%	1,61	30,52	29,29	29,29	30,92	1M	142
26/06/2024	0,87%	0,25	28,91	28,63	28,52	29,25	495K	66
25/06/2024	-3,47%	-1,03	28,66	29,69	28,66	29,70	23K	7
24/06/2024	3,23%	0,93	29,69	29,11	29,02	29,89	82K	17
21/06/2024	2,57%	0,72	28,76	28,75	28,75	29,47	404K	55
20/06/2024	-0,04%	-0,01	28,04	28,29	28,01	28,51	84K	13
19/06/2024	-1,58%	-0,45	28,05	28,50	28,00	29,50	644K	61
18/06/2024	-5,00%	-1,50	28,50	31,10	28,50	31,10	9K	3
17/06/2024	4,09%	1,18	30,00	29,51	29,51	30,00	24K	2
14/06/2024	0,45%	0,13	28,82	28,70	28,70	30,00	23K	5
13/06/2024	-0,03%	-0,01	28,69	28,69	28,48	29,15	66K	12
12/06/2024	-1,54%	-0,45	28,70	29,15	28,05	29,15	264K	7
11/06/2024	-14,47%	-4,93	29,15	29,15	29,15	29,15	3K	1
25/07/2023	1,13%	0,38	34,08	34,16	34,08	34,16	17K	5
24/07/2023	-2,32%	-0,80	33,70	33,70	33,70	33,70	94K	4
21/07/2023	2,74%	0,92	34,50	33,87	33,68	34,50	17K	5
20/07/2023	2,07%	0,68	33,58	33,27	33,27	33,58	7K	2
19/07/2023	0,34%	0,11	32,90	32,80	32,01	33,29	95K	26
18/07/2023	-0,67%	-0,22	32,79	33,15	32,79	33,97	93K	16
17/07/2023	-0,27%	-0,09	33,01	33,50	33,01	33,50	23K	3
14/07/2023	-0,90%	-0,30	33,10	32,79	32,79	33,10	13K	3
13/07/2023	0,45%	0,15	33,40	33,40	33,40	33,40	33K	4
12/07/2023	1,06%	0,35	33,25	32,94	32,94	33,25	99K	27
11/07/2023	1,73%	0,56	32,90	32,03	32,00	33,50	1M	39
10/07/2023	-1,91%	-0,63	32,34	32,73	32,34	33,50	183K	49
07/07/2023	-1,58%	-0,53	32,97	32,69	32,69	33,13	33K	10
06/07/2023	1,21%	0,40	33,50	33,50	33,50	33,50	3K	1
04/07/2023	3,44%	1,10	33,10	32,40	32,40	33,10	66K	8
03/07/2023	0,06%	0,02	32,00	32,43	32,00	32,72	55K	10
30/06/2023	1,85%	0,58	31,98	31,63	31,63	32,96	42K	13
29/06/2023	0,96%	0,30	31,40	31,10	30,79	31,40	62K	20
28/06/2023	-0,73%	-0,23	31,10	31,10	31,10	31,10	457K	7
27/06/2023	-0,54%	-0,17	31,33	31,12	31,10	31,33	927K	27
26/06/2023	0,96%	0,30	31,50	31,20	31,20	31,53	25K	4
23/06/2023	3,97%	1,19	31,20	30,80	30,80	31,20	189K	58
22/06/2023	-3,78%	-1,18	30,01	30,34	29,56	30,34	51K	11
21/06/2023	-0,03%	-0,01	31,19	30,05	30,05	31,19	15K	5
20/06/2023	3,07%	0,93	31,20	30,83	30,35	31,20	1M	325
19/06/2023	1,54%	0,46	30,27	30,10	30,00	30,44	251K	47
16/06/2023	-4,24%	-1,32	29,81	30,11	29,81	30,23	340K	10
15/06/2023	0,42%	0,13	31,13	31,12	31,06	31,35	660K	212
14/06/2023	-1,59%	-0,50	31,00	30,80	30,80	31,00	303K	92
13/06/2023	3,04%	0,93	31,50	30,96	30,74	31,50	37K	12
12/06/2023	-	-	30,57	30,41	30,41	30,80	15K	5

Date,Open,High,Low,Close,Volume
17-Oct-24,32.50,32.72,32.45,32.50,705866
16-Oct-24,32.60,32.85,31.16,32.56,1214275
15-Oct-24,32.79,33.00,32.42,33.00,1415110
14-Oct-24,31.46,32.64,31.46,32.40,2407157
11-Oct-24,31.77,32.56,31.40,32.27,186873
10-Oct-24,32.04,32.04,31.78,31.86,411468
09-Oct-24,32.23,32.60,32.01,32.21,981589
08-Oct-24,31.90,33.00,31.90,33.00,17620414
07-Oct-24,32.89,32.89,32.01,32.04,1908145
04-Oct-24,32.74,32.74,32.01,32.50,1300280
03-Oct-24,31.99,32.32,31.70,32.32,19190
02-Oct-24,32.60,32.99,32.05,32.70,20561629
01-Oct-24,31.51,32.98,31.51,32.80,4031042
30-Sep-24,32.20,32.54,31.72,32.54,80605
27-Sep-24,32.48,32.98,31.64,31.64,272774
26-Sep-24,32.50,32.73,32.28,32.38,13293563
25-Sep-24,32.39,32.50,32.00,32.50,243125
24-Sep-24,32.19,32.19,32.19,32.19,502164
23-Sep-24,32.40,32.60,32.40,32.50,16250
19-Jul-24,33.09,33.10,32.00,32.00,13100
18-Jul-24,32.75,32.80,32.75,32.80,6555
16-Jul-24,33.56,34.12,33.50,33.92,321841
15-Jul-24,34.68,34.68,33.50,33.56,74831
12-Jul-24,33.99,34.81,33.99,34.68,65026
11-Jul-24,33.10,33.99,33.10,33.99,40320
10-Jul-24,33.49,33.85,33.01,33.01,166559
09-Jul-24,32.15,33.40,32.13,33.23,509967
05-Jul-24,33.31,33.31,33.31,33.31,19986
04-Jul-24,32.83,32.83,32.21,32.75,174352
03-Jul-24,32.15,32.63,32.15,32.41,19369
02-Jul-24,32.10,32.10,31.37,31.37,178884
01-Jul-24,31.12,32.37,31.12,32.32,298367
28-Jun-24,31.02,31.09,30.01,31.09,556844
27-Jun-24,29.29,30.92,29.29,30.52,1122924
26-Jun-24,28.63,29.25,28.52,28.91,494992
25-Jun-24,29.69,29.70,28.66,28.66,23379
24-Jun-24,29.11,29.89,29.02,29.69,82358
21-Jun-24,28.75,29.47,28.75,28.76,403621
20-Jun-24,28.29,28.51,28.01,28.04,84413
19-Jun-24,28.50,29.50,28.00,28.05,644058
18-Jun-24,31.10,31.10,28.50,28.50,8960
17-Jun-24,29.51,30.00,29.51,30.00,23951
14-Jun-24,28.70,30.00,28.70,28.82,23151
13-Jun-24,28.69,29.15,28.48,28.69,66024
12-Jun-24,29.15,29.15,28.05,28.70,263765
11-Jun-24,29.15,29.15,29.15,29.15,2915
25-Jul-23,34.16,34.16,34.08,34.08,17048
24-Jul-23,33.70,33.70,33.70,33.70,94360
21-Jul-23,33.87,34.50,33.68,34.50,16978
20-Jul-23,33.27,33.58,33.27,33.58,6685
19-Jul-23,32.80,33.29,32.01,32.90,95417
18-Jul-23,33.15,33.97,32.79,32.79,93198
17-Jul-23,33.50,33.50,33.01,33.01,23401
14-Jul-23,32.79,33.10,32.79,33.10,13179
13-Jul-23,33.40,33.40,33.40,33.40,33400
12-Jul-23,32.94,33.25,32.94,33.25,99182
11-Jul-23,32.03,33.50,32.00,32.90,1142387
10-Jul-23,32.73,33.50,32.34,32.34,183108
07-Jul-23,32.69,33.13,32.69,32.97,32811
06-Jul-23,33.50,33.50,33.50,33.50,3350
04-Jul-23,32.40,33.10,32.40,33.10,65998
03-Jul-23,32.43,32.72,32.00,32.00,54917
30-Jun-23,31.63,32.96,31.63,31.98,41774
29-Jun-23,31.10,31.40,30.79,31.40,61929
28-Jun-23,31.10,31.10,31.10,31.10,457170
27-Jun-23,31.12,31.33,31.10,31.33,926938
26-Jun-23,31.20,31.53,31.20,31.50,25176
23-Jun-23,30.80,31.20,30.80,31.20,189200
22-Jun-23,30.34,30.34,29.56,30.01,50971
21-Jun-23,30.05,31.19,30.05,31.19,15357
20-Jun-23,30.83,31.20,30.35,31.20,1418222
19-Jun-23,30.10,30.44,30.00,30.27,251107
16-Jun-23,30.11,30.23,29.81,29.81,339937
15-Jun-23,31.12,31.35,31.06,31.13,659685
14-Jun-23,30.80,31.00,30.80,31.00,302662
13-Jun-23,30.96,31.50,30.74,31.50,37302
12-Jun-23,30.41,30.80,30.41,30.57,15299

*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: EQTL9