Cotação atual, histórico e gráfico do papel: EZTC3

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 EZTC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
01/07/2022	0,55%	0,08	14,53	14,34	14,12	14,69	22M	6.842
30/06/2022	-0,96%	-0,14	14,45	14,38	14,15	14,65	35M	9.399
29/06/2022	-0,14%	-0,02	14,59	14,64	14,48	14,81	20M	5.194
28/06/2022	-1,55%	-0,23	14,61	14,90	14,58	15,03	25M	6.244
27/06/2022	-0,27%	-0,04	14,84	14,90	14,72	15,00	18M	6.584
24/06/2022	0,20%	0,03	14,88	15,00	14,80	15,22	20M	5.947
23/06/2022	-3,00%	-0,46	14,85	15,33	14,79	15,48	36M	9.404
22/06/2022	1,12%	0,17	15,31	14,95	14,95	15,56	19M	5.439
21/06/2022	-1,37%	-0,21	15,14	15,40	14,94	15,58	31M	8.395
20/06/2022	-1,16%	-0,18	15,35	15,45	15,12	15,71	19M	5.200
17/06/2022	0,45%	0,07	15,53	15,16	14,93	15,69	33M	9.902

15/06/2022	3,48%	0,52	15,46	15,05	14,98	15,53	37M	11.282
14/06/2022	0,88%	0,13	14,94	14,82	14,60	15,00	30M	9.127
13/06/2022	-1,79%	-0,27	14,81	14,88	14,55	15,02	46M	13.207
10/06/2022	-1,82%	-0,28	15,08	15,27	15,06	15,48	29M	9.372
09/06/2022	1,19%	0,18	15,36	15,19	15,06	15,78	34M	9.047
08/06/2022	-1,75%	-0,27	15,18	15,30	15,18	15,57	26M	9.456
07/06/2022	-1,47%	-0,23	15,45	15,58	15,38	15,64	25M	7.247
06/06/2022	-3,27%	-0,53	15,68	16,22	15,64	16,37	26M	6.611
03/06/2022	-2,00%	-0,33	16,21	16,39	15,91	16,41	29M	7.921
02/06/2022	1,60%	0,26	16,54	16,44	16,41	16,86	17M	5.669
01/06/2022	0,06%	0,01	16,28	16,18	15,80	16,60	43M	11.551
31/05/2022	-2,98%	-0,50	16,27	16,77	16,18	16,86	36M	9.755
30/05/2022	-2,33%	-0,40	16,77	17,15	16,58	17,37	29M	8.382
27/05/2022	-2,00%	-0,35	17,17	17,52	17,06	17,54	25M	6.478
26/05/2022	1,86%	0,32	17,52	17,23	17,23	17,71	32M	9.032
25/05/2022	-1,32%	-0,23	17,20	17,32	17,01	17,42	19M	6.224
24/05/2022	-1,47%	-0,26	17,43	17,45	17,11	17,64	26M	7.618
23/05/2022	2,49%	0,43	17,69	17,34	17,18	17,85	45M	10.710
20/05/2022	1,17%	0,20	17,26	17,28	17,18	17,65	44M	11.039
19/05/2022	1,79%	0,30	17,06	16,74	16,55	17,20	37M	12.963
18/05/2022	-3,62%	-0,63	16,76	17,22	16,42	17,22	38M	11.987
17/05/2022	0,35%	0,06	17,39	17,52	17,37	17,89	38M	10.466
16/05/2022	5,22%	0,86	17,33	16,47	16,44	17,43	52M	14.396
13/05/2022	0,37%	0,06	16,47	16,62	16,27	16,71	45M	13.051
12/05/2022	1,74%	0,28	16,41	15,93	15,82	16,54	26M	7.914
11/05/2022	-1,29%	-0,21	16,13	16,33	16,03	16,66	25M	7.741
10/05/2022	3,29%	0,52	16,34	15,87	15,87	16,63	51M	12.753
09/05/2022	1,48%	0,23	15,82	15,38	15,25	15,89	34M	9.522
06/05/2022	-2,01%	-0,32	15,59	15,86	15,52	16,07	28M	8.169
05/05/2022	-4,21%	-0,70	15,91	16,34	15,71	16,49	33M	10.537
04/05/2022	3,68%	0,59	16,61	15,92	15,60	16,88	46M	10.882
03/05/2022	1,59%	0,25	16,02	15,72	15,72	16,23	27M	9.171
02/05/2022	0,70%	0,11	15,77	15,66	15,50	15,91	36M	10.470
29/04/2022	-3,87%	-0,63	15,66	16,45	15,66	16,86	33M	9.899
28/04/2022	1,37%	0,22	16,29	16,25	15,90	16,36	24M	5.335
27/04/2022	-0,74%	-0,12	16,07	16,41	16,06	16,61	28M	7.598
26/04/2022	-3,17%	-0,53	16,19	16,60	16,00	16,78	37M	9.257
25/04/2022	2,20%	0,36	16,72	16,19	16,12	16,90	30M	9.310
22/04/2022	-2,62%	-0,44	16,36	16,58	16,25	16,84	33M	10.147
20/04/2022	-0,12%	-0,02	16,80	16,81	16,62	17,00	31M	6.977
19/04/2022	1,57%	0,26	16,82	16,50	16,37	16,83	21M	6.027
18/04/2022	-0,96%	-0,16	16,56	16,88	16,33	16,93	42M	8.847
14/04/2022	-1,30%	-0,22	16,72	16,88	16,72	17,14	36M	6.061
13/04/2022	0,36%	0,06	16,94	17,02	16,80	17,36	32M	8.924
12/04/2022	-1,00%	-0,17	16,88	17,30	16,86	17,55	29M	7.061
11/04/2022	0,00%	0,00	17,05	17,00	16,80	17,20	29M	8.789
08/04/2022	-3,45%	-0,61	17,05	17,50	16,80	17,50	38M	9.505
07/04/2022	-1,45%	-0,26	17,66	17,86	17,21	17,92	50M	10.707
06/04/2022	-3,19%	-0,59	17,92	18,39	17,71	18,39	32M	8.535
05/04/2022	-5,08%	-0,99	18,51	19,51	18,51	19,66	38M	10.232
04/04/2022	-1,02%	-0,20	19,50	19,70	19,28	19,74	35M	9.316
01/04/2022	5,07%	0,95	19,70	18,94	18,93	19,74	52M	12.109
31/03/2022	-0,69%	-0,13	18,75	18,88	18,75	19,34	46M	9.917
30/03/2022	-2,83%	-0,55	18,88	19,43	18,84	19,57	29M	7.726
29/03/2022	0,15%	0,03	19,43	19,65	19,40	19,99	50M	12.590
28/03/2022	-2,85%	-0,57	19,40	19,98	19,16	20,02	38M	8.266
25/03/2022	3,85%	0,74	19,97	19,24	19,17	19,97	47M	12.198
24/03/2022	4,45%	0,82	19,23	18,41	18,41	19,26	48M	11.390
23/03/2022	-1,45%	-0,27	18,41	18,07	18,01	18,77	38M	9.726
22/03/2022	3,78%	0,68	18,68	18,13	18,11	18,85	40M	10.909
21/03/2022	0,95%	0,17	18,00	17,65	17,65	18,23	39M	13.508
18/03/2022	7,15%	1,19	17,83	16,23	16,08	18,00	116M	20.576
17/03/2022	-0,06%	-0,01	16,64	16,67	16,39	16,87	46M	12.888
16/03/2022	2,78%	0,45	16,65	16,35	16,26	16,66	44M	10.987
15/03/2022	0,37%	0,06	16,20	15,98	15,96	16,34	36M	11.001
14/03/2022	1,00%	0,16	16,14	16,00	15,90	16,44	48M	13.500
11/03/2022	-6,44%	-1,10	15,98	17,11	15,98	17,33	81M	17.989
10/03/2022	-1,33%	-0,23	17,08	17,02	16,61	17,21	36M	11.162
09/03/2022	6,13%	1,00	17,31	16,68	16,60	17,45	34M	9.469
08/03/2022	1,87%	0,30	16,31	16,18	15,83	16,79	42M	11.629
07/03/2022	-5,99%	-1,02	16,01	16,94	16,00	17,05	49M	13.593
04/03/2022	-3,24%	-0,57	17,03	17,60	16,99	17,60	43M	10.267
03/03/2022	-0,56%	-0,10	17,60	17,70	17,60	18,20	31M	7.536
02/03/2022	0,74%	0,13	17,70	17,60	17,47	17,89	36M	9.239
25/02/2022	-1,73%	-0,31	17,57	17,84	17,42	18,04	53M	13.131
24/02/2022	-0,83%	-0,15	17,88	17,69	17,21	18,20	60M	15.958
23/02/2022	-2,12%	-0,39	18,03	18,59	18,03	18,82	39M	7.031
22/02/2022	1,71%	0,31	18,42	18,27	18,23	18,83	49M	13.996
21/02/2022	-4,23%	-0,80	18,11	18,86	18,11	18,98	41M	8.959
18/02/2022	0,05%	0,01	18,91	19,08	18,74	19,31	51M	10.664
17/02/2022	-4,30%	-0,85	18,90	19,62	18,90	20,05	39M	8.261
16/02/2022	1,23%	0,24	19,75	19,60	19,30	19,95	36M	9.191
15/02/2022	6,15%	1,13	19,51	18,51	18,51	19,52	42M	10.552
14/02/2022	0,00%	0,00	18,38	18,43	18,15	18,73	39M	7.957
11/02/2022	-0,43%	-0,08	18,38	18,54	18,20	19,26	71M	13.866
10/02/2022	-1,81%	-0,34	18,46	18,80	18,27	19,16	112M	17.034
09/02/2022	-0,16%	-0,03	18,80	18,84	18,48	19,29	43M	9.917
08/02/2022	-1,57%	-0,30	18,83	19,00	18,75	19,19	35M	8.825
07/02/2022	-0,05%	-0,01	19,13	19,06	18,90	19,33	23M	5.677
04/02/2022	-6,41%	-1,31	19,14	20,38	19,14	20,52	51M	11.811
03/02/2022	-0,58%	-0,12	20,45	20,75	20,39	21,21	29M	6.741
02/02/2022	-2,19%	-0,46	20,57	21,12	20,50	21,51	29M	7.003
01/02/2022	-1,64%	-0,35	21,03	21,43	20,92	21,79	47M	11.061
31/01/2022	-0,37%	-0,08	21,38	21,44	21,23	21,95	41M	9.423
28/01/2022	-0,60%	-0,13	21,46	21,41	21,21	21,80	38M	10.427
27/01/2022	1,70%	0,36	21,59	21,54	21,42	21,99	39M	9.538
26/01/2022	2,81%	0,58	21,23	20,85	20,85	21,81	69M	14.639
25/01/2022	4,35%	0,86	20,65	19,64	19,50	20,76	63M	13.632
24/01/2022	-3,51%	-0,72	19,79	20,47	19,65	20,64	38M	9.764
21/01/2022	3,17%	0,63	20,51	19,77	19,59	20,85	53M	14.671
20/01/2022	5,19%	0,98	19,88	19,03	19,03	20,43	54M	11.641
19/01/2022	6,42%	1,14	18,90	17,83	17,83	19,07	60M	14.711
18/01/2022	-4,00%	-0,74	17,76	18,46	17,66	18,48	43M	11.094
17/01/2022	-0,59%	-0,11	18,50	19,20	18,04	19,23	43M	8.831
14/01/2022	1,64%	0,30	18,61	18,34	18,28	18,86	41M	8.521
13/01/2022	-0,27%	-0,05	18,31	18,23	17,93	18,43	29M	6.955
12/01/2022	2,86%	0,51	18,36	17,92	17,87	18,74	35M	7.903
11/01/2022	1,42%	0,25	17,85	17,56	17,50	18,12	26M	8.157
10/01/2022	-2,38%	-0,43	17,60	17,90	17,55	18,11	44M	12.307
07/01/2022	-0,77%	-0,14	18,03	18,07	17,63	18,60	35M	9.364
06/01/2022	1,00%	0,18	18,17	18,01	17,67	18,28	43M	11.353
05/01/2022	-4,10%	-0,77	17,99	18,68	17,88	18,83	51M	14.440
04/01/2022	-3,30%	-0,64	18,76	19,40	18,71	19,47	32M	8.775
03/01/2022	-5,13%	-1,05	19,40	20,65	19,10	20,66	45M	10.004
30/12/2021	2,45%	0,49	20,45	20,09	19,94	20,62	30M	6.754
29/12/2021	-1,67%	-0,34	19,96	20,31	19,68	20,61	20M	5.836
28/12/2021	0,59%	0,12	20,30	20,16	20,02	20,48	20M	5.355
27/12/2021	0,75%	0,15	20,18	20,05	20,02	20,79	24M	6.737
23/12/2021	-0,40%	-0,08	20,03	20,06	19,67	20,24	22M	6.611
22/12/2021	-1,13%	-0,23	20,11	20,26	19,80	20,53	27M	6.907
21/12/2021	-1,12%	-0,23	20,34	20,72	19,99	20,79	31M	7.543
20/12/2021	-1,58%	-0,33	20,57	20,37	20,21	20,90	40M	9.116
17/12/2021	-	-	20,90	20,23	20,09	21,09	75M	9.884

Date,Open,High,Low,Close,Volume
01-Jul-22,14.34,14.69,14.12,14.53,21956062
30-Jun-22,14.38,14.65,14.15,14.45,34516167
29-Jun-22,14.64,14.81,14.48,14.59,20116982
28-Jun-22,14.90,15.03,14.58,14.61,24807238
27-Jun-22,14.90,15.00,14.72,14.84,17572900
24-Jun-22,15.00,15.22,14.80,14.88,19650748
23-Jun-22,15.33,15.48,14.79,14.85,36355456
22-Jun-22,14.95,15.56,14.95,15.31,19240551
21-Jun-22,15.40,15.58,14.94,15.14,31098672
20-Jun-22,15.45,15.71,15.12,15.35,18998878
17-Jun-22,15.16,15.69,14.93,15.53,32586275
15-Jun-22,15.05,15.53,14.98,15.46,37285196
14-Jun-22,14.82,15.00,14.60,14.94,29814598
13-Jun-22,14.88,15.02,14.55,14.81,45966013
10-Jun-22,15.27,15.48,15.06,15.08,28743313
09-Jun-22,15.19,15.78,15.06,15.36,34279139
08-Jun-22,15.30,15.57,15.18,15.18,26484750
07-Jun-22,15.58,15.64,15.38,15.45,24621102
06-Jun-22,16.22,16.37,15.64,15.68,26064483
03-Jun-22,16.39,16.41,15.91,16.21,29017348
02-Jun-22,16.44,16.86,16.41,16.54,17457777
01-Jun-22,16.18,16.60,15.80,16.28,43292887
31-May-22,16.77,16.86,16.18,16.27,35522534
30-May-22,17.15,17.37,16.58,16.77,29034229
27-May-22,17.52,17.54,17.06,17.17,25130233
26-May-22,17.23,17.71,17.23,17.52,32434038
25-May-22,17.32,17.42,17.01,17.20,18643122
24-May-22,17.45,17.64,17.11,17.43,25620761
23-May-22,17.34,17.85,17.18,17.69,44928633
20-May-22,17.28,17.65,17.18,17.26,43617789
19-May-22,16.74,17.20,16.55,17.06,37140710
18-May-22,17.22,17.22,16.42,16.76,38077448
17-May-22,17.52,17.89,17.37,17.39,38057212
16-May-22,16.47,17.43,16.44,17.33,51595376
13-May-22,16.62,16.71,16.27,16.47,44772261
12-May-22,15.93,16.54,15.82,16.41,25507836
11-May-22,16.33,16.66,16.03,16.13,25013165
10-May-22,15.87,16.63,15.87,16.34,50633716
09-May-22,15.38,15.89,15.25,15.82,34125619
06-May-22,15.86,16.07,15.52,15.59,28033566
05-May-22,16.34,16.49,15.71,15.91,32790969
04-May-22,15.92,16.88,15.60,16.61,46081238
03-May-22,15.72,16.23,15.72,16.02,26824134
02-May-22,15.66,15.91,15.50,15.77,36013697
29-Apr-22,16.45,16.86,15.66,15.66,32892216
28-Apr-22,16.25,16.36,15.90,16.29,23760562
27-Apr-22,16.41,16.61,16.06,16.07,27503353
26-Apr-22,16.60,16.78,16.00,16.19,36984260
25-Apr-22,16.19,16.90,16.12,16.72,30482643
22-Apr-22,16.58,16.84,16.25,16.36,33214499
20-Apr-22,16.81,17.00,16.62,16.80,31000387
19-Apr-22,16.50,16.83,16.37,16.82,21395339
18-Apr-22,16.88,16.93,16.33,16.56,42474925
14-Apr-22,16.88,17.14,16.72,16.72,36383832
13-Apr-22,17.02,17.36,16.80,16.94,31779790
12-Apr-22,17.30,17.55,16.86,16.88,29471769
11-Apr-22,17.00,17.20,16.80,17.05,29138157
08-Apr-22,17.50,17.50,16.80,17.05,37767311
07-Apr-22,17.86,17.92,17.21,17.66,49574745
06-Apr-22,18.39,18.39,17.71,17.92,32024623
05-Apr-22,19.51,19.66,18.51,18.51,38304261
04-Apr-22,19.70,19.74,19.28,19.50,35334423
01-Apr-22,18.94,19.74,18.93,19.70,52284306
31-Mar-22,18.88,19.34,18.75,18.75,46104033
30-Mar-22,19.43,19.57,18.84,18.88,29432248
29-Mar-22,19.65,19.99,19.40,19.43,49891429
28-Mar-22,19.98,20.02,19.16,19.40,38060640
25-Mar-22,19.24,19.97,19.17,19.97,47072701
24-Mar-22,18.41,19.26,18.41,19.23,48063698
23-Mar-22,18.07,18.77,18.01,18.41,37838785
22-Mar-22,18.13,18.85,18.11,18.68,40075539
21-Mar-22,17.65,18.23,17.65,18.00,38921005
18-Mar-22,16.23,18.00,16.08,17.83,115616173
17-Mar-22,16.67,16.87,16.39,16.64,46055529
16-Mar-22,16.35,16.66,16.26,16.65,43907701
15-Mar-22,15.98,16.34,15.96,16.20,36218045
14-Mar-22,16.00,16.44,15.90,16.14,47776649
11-Mar-22,17.11,17.33,15.98,15.98,80994096
10-Mar-22,17.02,17.21,16.61,17.08,36380298
09-Mar-22,16.68,17.45,16.60,17.31,33540441
08-Mar-22,16.18,16.79,15.83,16.31,42385114
07-Mar-22,16.94,17.05,16.00,16.01,49347876
04-Mar-22,17.60,17.60,16.99,17.03,43359407
03-Mar-22,17.70,18.20,17.60,17.60,30959284
02-Mar-22,17.60,17.89,17.47,17.70,36087130
25-Feb-22,17.84,18.04,17.42,17.57,53029674
24-Feb-22,17.69,18.20,17.21,17.88,60388409
23-Feb-22,18.59,18.82,18.03,18.03,38748829
22-Feb-22,18.27,18.83,18.23,18.42,48772475
21-Feb-22,18.86,18.98,18.11,18.11,41028224
18-Feb-22,19.08,19.31,18.74,18.91,50833699
17-Feb-22,19.62,20.05,18.90,18.90,38702849
16-Feb-22,19.60,19.95,19.30,19.75,35577012
15-Feb-22,18.51,19.52,18.51,19.51,41707395
14-Feb-22,18.43,18.73,18.15,18.38,38661118
11-Feb-22,18.54,19.26,18.20,18.38,70953049
10-Feb-22,18.80,19.16,18.27,18.46,111995212
09-Feb-22,18.84,19.29,18.48,18.80,42786804
08-Feb-22,19.00,19.19,18.75,18.83,35025299
07-Feb-22,19.06,19.33,18.90,19.13,23257615
04-Feb-22,20.38,20.52,19.14,19.14,51275012
03-Feb-22,20.75,21.21,20.39,20.45,28972637
02-Feb-22,21.12,21.51,20.50,20.57,28676418
01-Feb-22,21.43,21.79,20.92,21.03,46831477
31-Jan-22,21.44,21.95,21.23,21.38,41271651
28-Jan-22,21.41,21.80,21.21,21.46,38188320
27-Jan-22,21.54,21.99,21.42,21.59,38901878
26-Jan-22,20.85,21.81,20.85,21.23,69185373
25-Jan-22,19.64,20.76,19.50,20.65,63376048
24-Jan-22,20.47,20.64,19.65,19.79,38314639
21-Jan-22,19.77,20.85,19.59,20.51,53404899
20-Jan-22,19.03,20.43,19.03,19.88,54242601
19-Jan-22,17.83,19.07,17.83,18.90,60316227
18-Jan-22,18.46,18.48,17.66,17.76,43254918
17-Jan-22,19.20,19.23,18.04,18.50,42733375
14-Jan-22,18.34,18.86,18.28,18.61,40800179
13-Jan-22,18.23,18.43,17.93,18.31,29201068
12-Jan-22,17.92,18.74,17.87,18.36,35473799
11-Jan-22,17.56,18.12,17.50,17.85,25697748
10-Jan-22,17.90,18.11,17.55,17.60,44126544
07-Jan-22,18.07,18.60,17.63,18.03,35212577
06-Jan-22,18.01,18.28,17.67,18.17,43276098
05-Jan-22,18.68,18.83,17.88,17.99,50790208
04-Jan-22,19.40,19.47,18.71,18.76,32415214
03-Jan-22,20.65,20.66,19.10,19.40,45006175
30-Dec-21,20.09,20.62,19.94,20.45,30426047
29-Dec-21,20.31,20.61,19.68,19.96,20227005
28-Dec-21,20.16,20.48,20.02,20.30,20363852
27-Dec-21,20.05,20.79,20.02,20.18,23716917
23-Dec-21,20.06,20.24,19.67,20.03,22410774
22-Dec-21,20.26,20.53,19.80,20.11,27356447
21-Dec-21,20.72,20.79,19.99,20.34,31108879
20-Dec-21,20.37,20.90,20.21,20.57,39799992
17-Dec-21,20.23,21.09,20.09,20.90,74931298

*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: EZTC3