Cotação atual, histórico e gráfico do papel: EQTL9
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 27/03/2025 | 0,92% | 0,30 | 33,00 | 32,30 | 32,30 | 33,00 | 92K | 25 |
| 26/03/2025 | 0,62% | 0,20 | 32,70 | 32,50 | 32,45 | 32,96 | 8M | 13 |
| 25/03/2025 | 2,43% | 0,77 | 32,50 | 32,40 | 31,41 | 33,03 | 1M | 270 |
| 24/03/2025 | -1,76% | -0,57 | 31,73 | 32,63 | 31,73 | 32,63 | 146K | 21 |
| 21/03/2025 | -2,12% | -0,70 | 32,30 | 32,85 | 32,01 | 33,00 | 104K | 14 |
| 20/03/2025 | -1,99% | -0,67 | 33,00 | 33,40 | 33,00 | 33,40 | 2M | 2 |
| 19/03/2025 | 5,19% | 1,66 | 33,67 | 33,67 | 33,67 | 33,67 | 3K | 1 |
|
|
| 17/03/2025 | -2,59% | -0,85 | 32,01 | 32,98 | 32,01 | 32,98 | 6K | 2 |
| 14/03/2025 | 2,05% | 0,66 | 32,86 | 32,50 | 32,50 | 32,86 | 7K | 2 |
| 13/03/2025 | 1,26% | 0,40 | 32,20 | 32,18 | 32,16 | 32,20 | 74K | 10 |
| 12/03/2025 | 0,95% | 0,30 | 31,80 | 31,74 | 31,74 | 31,80 | 22K | 4 |
| 11/03/2025 | 2,61% | 0,80 | 31,50 | 30,84 | 30,84 | 31,96 | 219K | 57 |
| 10/03/2025 | 0,72% | 0,22 | 30,70 | 30,40 | 30,40 | 31,20 | 313K | 63 |
| 07/03/2025 | 2,28% | 0,68 | 30,48 | 30,48 | 30,48 | 30,48 | 6K | 2 |
| 06/03/2025 | 2,65% | 0,77 | 29,80 | 29,70 | 29,70 | 29,80 | 77K | 6 |
| 05/03/2025 | -0,79% | -0,23 | 29,03 | 30,00 | 29,02 | 30,90 | 74K | 15 |
| 28/02/2025 | -2,47% | -0,74 | 29,26 | 30,70 | 29,26 | 30,70 | 164K | 28 |
| 27/02/2025 | -1,64% | -0,50 | 30,00 | 30,50 | 29,62 | 30,55 | 207K | 16 |
| 25/02/2025 | -1,80% | -0,56 | 30,50 | 30,01 | 29,00 | 30,53 | 122K | 27 |
| 24/02/2025 | -4,43% | -1,44 | 31,06 | 31,60 | 31,00 | 32,00 | 28K | 6 |
| 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
27-Mar-25,32.30,33.00,32.30,33.00,91667
26-Mar-25,32.50,32.96,32.45,32.70,8005261
25-Mar-25,32.40,33.03,31.41,32.50,1060952
24-Mar-25,32.63,32.63,31.73,31.73,146408
21-Mar-25,32.85,33.00,32.01,32.30,104029
20-Mar-25,33.40,33.40,33.00,33.00,1580740
19-Mar-25,33.67,33.67,33.67,33.67,3367
17-Mar-25,32.98,32.98,32.01,32.01,6499
14-Mar-25,32.50,32.86,32.50,32.86,6536
13-Mar-25,32.18,32.20,32.16,32.20,74042
12-Mar-25,31.74,31.80,31.74,31.80,22249
11-Mar-25,30.84,31.96,30.84,31.50,218515
10-Mar-25,30.40,31.20,30.40,30.70,313316
07-Mar-25,30.48,30.48,30.48,30.48,6096
06-Mar-25,29.70,29.80,29.70,29.80,77409
05-Mar-25,30.00,30.90,29.02,29.03,73847
28-Feb-25,30.70,30.70,29.26,29.26,163590
27-Feb-25,30.50,30.55,29.62,30.00,207277
25-Feb-25,30.01,30.53,29.00,30.50,121748
24-Feb-25,31.60,32.00,31.00,31.06,28378
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