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
19/11/2024	0,85%	0,12	14,20	14,14	13,92	14,44	23M	4.480
18/11/2024	-2,09%	-0,30	14,08	14,39	14,03	14,50	48M	7.693
14/11/2024	0,56%	0,08	14,38	14,29	14,20	14,58	81M	11.563
13/11/2024	0,92%	0,13	14,30	14,17	14,09	14,40	43M	8.191
12/11/2024	-0,91%	-0,13	14,17	14,31	14,10	14,56	42M	10.844
11/11/2024	0,49%	0,07	14,30	14,20	14,17	14,62	58M	8.481
08/11/2024	-0,84%	-0,12	14,23	14,30	13,99	14,37	41M	8.700

07/11/2024	-2,65%	-0,39	14,35	14,62	14,25	14,91	44M	8.760
06/11/2024	-4,84%	-0,75	14,74	14,55	14,20	15,02	53M	12.760
05/11/2024	0,26%	0,04	15,49	15,45	15,15	15,73	52M	10.249
04/11/2024	3,83%	0,57	15,45	15,23	14,76	15,46	81M	17.156
01/11/2024	6,51%	0,91	14,88	14,92	14,87	15,53	166M	24.955
31/10/2024	1,09%	0,15	13,97	13,84	13,84	14,25	33M	7.057
30/10/2024	1,84%	0,25	13,82	13,70	13,66	14,31	51M	9.808
29/10/2024	0,44%	0,06	13,57	13,60	13,42	13,88	24M	4.531
28/10/2024	0,67%	0,09	13,51	13,56	13,50	13,80	28M	5.438
25/10/2024	-1,47%	-0,20	13,42	13,62	13,37	13,83	12M	3.545
24/10/2024	0,89%	0,12	13,62	13,51	13,35	13,70	22M	5.366
23/10/2024	0,67%	0,09	13,50	13,25	13,22	13,55	13M	4.076
22/10/2024	-4,21%	-0,59	13,41	13,93	13,36	13,95	22M	5.913
21/10/2024	0,50%	0,07	14,00	13,95	13,90	14,16	9M	2.760
18/10/2024	-0,92%	-0,13	13,93	14,10	13,87	14,28	24M	7.796
17/10/2024	-1,88%	-0,27	14,06	14,15	13,88	14,27	13M	4.208
16/10/2024	0,00%	0,00	14,33	14,22	14,15	14,72	44M	14.336
15/10/2024	0,77%	0,11	14,33	14,44	14,14	14,62	27M	5.253
14/10/2024	0,71%	0,10	14,22	14,25	13,85	14,38	38M	7.916
11/10/2024	0,14%	0,02	14,12	13,89	13,82	14,16	14M	3.727
10/10/2024	1,00%	0,14	14,10	14,03	13,79	14,10	18M	4.722
09/10/2024	-2,24%	-0,32	13,96	14,20	13,66	14,33	22M	5.988
08/10/2024	2,81%	0,39	14,28	13,80	13,68	14,30	21M	5.859
07/10/2024	-0,22%	-0,03	13,89	14,15	13,74	14,26	17M	4.025
04/10/2024	0,22%	0,03	13,92	13,78	13,66	13,99	14M	4.117
03/10/2024	-3,61%	-0,52	13,89	14,05	13,83	14,23	16M	4.885
02/10/2024	3,97%	0,55	14,41	14,00	14,00	14,76	35M	7.836
01/10/2024	2,44%	0,33	13,86	13,71	13,61	14,14	37M	7.299
30/09/2024	0,45%	0,06	13,53	13,47	13,29	13,56	16M	4.453
27/09/2024	-0,22%	-0,03	13,47	13,50	13,43	13,84	25M	5.877
26/09/2024	0,52%	0,07	13,50	13,63	13,43	13,78	17M	4.515
25/09/2024	0,75%	0,10	13,43	13,39	13,35	13,94	27M	6.125
24/09/2024	0,91%	0,12	13,33	13,44	13,24	13,68	24M	5.099
23/09/2024	-1,86%	-0,25	13,21	13,25	13,01	13,32	21M	6.740
20/09/2024	-6,85%	-0,99	13,46	14,36	13,44	14,43	58M	13.281
19/09/2024	-2,76%	-0,41	14,45	15,00	14,45	15,15	22M	5.111
18/09/2024	-0,07%	-0,01	14,86	14,87	14,72	15,32	23M	5.667
17/09/2024	1,09%	0,16	14,87	14,63	14,49	14,92	16M	4.407
16/09/2024	-0,20%	-0,03	14,71	14,79	14,48	14,79	13M	3.141
13/09/2024	6,89%	0,95	14,74	13,95	13,95	14,85	47M	9.967
12/09/2024	0,66%	0,09	13,79	13,69	13,65	13,89	20M	5.952
11/09/2024	0,37%	0,05	13,70	13,68	13,54	13,88	13M	3.042
10/09/2024	-0,51%	-0,07	13,65	13,80	13,53	13,83	18M	3.942
09/09/2024	-0,29%	-0,04	13,72	13,86	13,68	13,95	14M	3.705
06/09/2024	-2,34%	-0,33	13,76	14,12	13,68	14,18	24M	5.898
05/09/2024	0,07%	0,01	14,09	14,04	13,91	14,15	15M	4.270
04/09/2024	2,55%	0,35	14,08	13,81	13,81	14,28	14M	3.317
03/09/2024	0,15%	0,02	13,73	13,80	13,65	14,05	20M	5.047
02/09/2024	-2,70%	-0,38	13,71	13,91	13,71	13,98	21M	5.159
30/08/2024	-0,21%	-0,03	14,09	14,04	13,73	14,13	30M	5.560
29/08/2024	-4,85%	-0,72	14,12	14,77	14,12	14,77	21M	5.591
28/08/2024	-0,40%	-0,06	14,84	14,82	14,63	14,84	16M	3.147
27/08/2024	0,47%	0,07	14,90	14,87	14,67	15,05	23M	5.047
26/08/2024	0,14%	0,02	14,83	14,84	14,38	14,92	31M	5.819
23/08/2024	6,93%	0,96	14,81	13,85	13,85	14,83	39M	7.138
22/08/2024	-4,68%	-0,68	13,85	14,45	13,85	14,52	19M	4.996
21/08/2024	-2,09%	-0,31	14,53	14,86	14,50	14,99	17M	6.003
20/08/2024	0,95%	0,14	14,84	14,80	14,61	14,97	35M	8.514
19/08/2024	5,15%	0,72	14,70	14,19	13,95	14,71	34M	8.846
16/08/2024	-2,17%	-0,31	13,98	14,33	13,92	14,45	39M	14.559
15/08/2024	2,29%	0,32	14,29	13,98	13,81	14,46	20M	6.507
14/08/2024	0,87%	0,12	13,97	13,86	13,67	14,08	20M	5.704
13/08/2024	-2,05%	-0,29	13,85	14,05	13,82	14,24	31M	8.021
12/08/2024	-0,28%	-0,04	14,14	14,20	14,05	14,27	16M	4.096
09/08/2024	3,58%	0,49	14,18	13,75	13,75	14,22	19M	4.795
08/08/2024	-0,36%	-0,05	13,69	13,72	13,55	13,85	16M	4.437
07/08/2024	5,61%	0,73	13,74	13,20	13,18	13,75	38M	7.986
06/08/2024	-2,25%	-0,30	13,01	13,36	12,84	13,48	52M	7.595
05/08/2024	-4,24%	-0,59	13,31	13,19	12,93	13,51	37M	7.204
02/08/2024	6,51%	0,85	13,90	13,35	13,08	14,25	79M	13.543
01/08/2024	-1,06%	-0,14	13,05	13,34	12,93	13,41	26M	6.179
31/07/2024	0,84%	0,11	13,19	13,10	13,01	13,25	36M	6.141
30/07/2024	-2,61%	-0,35	13,08	13,43	12,97	13,45	30M	5.738
29/07/2024	-0,44%	-0,06	13,43	13,51	13,38	13,62	11M	2.699
26/07/2024	0,15%	0,02	13,49	13,45	13,45	13,67	13M	3.014
25/07/2024	-1,61%	-0,22	13,47	13,63	13,47	13,96	24M	4.919
24/07/2024	-4,06%	-0,58	13,69	14,27	13,69	14,31	31M	5.982
23/07/2024	-3,25%	-0,48	14,27	14,60	14,27	14,68	21M	5.657
22/07/2024	3,65%	0,52	14,75	14,24	14,24	14,80	14M	2.384
19/07/2024	-0,49%	-0,07	14,23	14,22	14,15	14,52	34M	8.069
18/07/2024	-2,59%	-0,38	14,30	14,50	14,24	14,70	31M	8.530
17/07/2024	-1,48%	-0,22	14,68	14,75	14,55	15,10	40M	7.808
16/07/2024	0,27%	0,04	14,90	14,87	14,81	15,29	36M	8.275
15/07/2024	3,84%	0,55	14,86	14,70	14,57	14,86	29M	5.338
12/07/2024	-1,99%	-0,29	14,31	14,54	14,26	14,56	22M	3.165
11/07/2024	2,46%	0,35	14,60	14,38	14,38	14,78	32M	8.489
10/07/2024	3,19%	0,44	14,25	13,90	13,90	14,31	50M	9.204
09/07/2024	2,37%	0,32	13,81	13,42	13,31	13,87	24M	4.855
08/07/2024	-1,10%	-0,15	13,49	13,56	13,35	13,63	16M	2.678
05/07/2024	-0,22%	-0,03	13,64	13,70	13,33	13,75	18M	3.470
04/07/2024	5,15%	0,67	13,67	13,25	13,25	13,78	34M	5.247
03/07/2024	-0,15%	-0,02	13,00	13,07	13,00	13,29	20M	3.703
02/07/2024	0,15%	0,02	13,02	13,08	12,90	13,14	22M	5.307
01/07/2024	0,46%	0,06	13,00	12,91	12,76	13,18	18M	4.168
28/06/2024	-1,82%	-0,24	12,94	13,15	12,85	13,26	19M	3.271
27/06/2024	1,07%	0,14	13,18	13,13	12,95	13,27	22M	4.163
26/06/2024	-2,54%	-0,34	13,04	13,24	13,00	13,27	15M	3.420
25/06/2024	0,68%	0,09	13,38	13,29	13,21	13,48	17M	3.164
24/06/2024	3,02%	0,39	13,29	12,85	12,85	13,31	21M	4.093
21/06/2024	0,16%	0,02	12,90	12,90	12,75	13,08	29M	8.919
20/06/2024	-0,85%	-0,11	12,88	13,27	12,88	13,38	14M	3.303
19/06/2024	1,01%	0,13	12,99	12,90	12,68	13,02	13M	2.744
18/06/2024	-0,92%	-0,12	12,86	12,93	12,86	13,20	12M	3.548
17/06/2024	-2,41%	-0,32	12,98	13,29	12,98	13,33	13M	2.754
14/06/2024	2,70%	0,35	13,30	12,87	12,83	13,43	23M	3.744
13/06/2024	1,01%	0,13	12,95	12,93	12,77	13,08	20M	3.509
12/06/2024	-3,32%	-0,44	12,82	13,50	12,82	13,76	32M	6.460
11/06/2024	-0,23%	-0,03	13,26	13,29	13,23	13,48	18M	4.109
10/06/2024	-1,41%	-0,19	13,29	13,41	13,23	13,70	34M	6.210
07/06/2024	-0,66%	-0,09	13,48	13,27	13,25	13,74	30M	5.980
06/06/2024	3,19%	0,42	13,57	13,28	13,28	13,68	24M	6.560
05/06/2024	0,08%	0,01	13,15	13,12	13,02	13,35	29M	8.195
04/06/2024	-0,30%	-0,04	13,14	13,20	13,01	13,34	18M	5.511
03/06/2024	1,93%	0,25	13,18	12,99	12,97	13,49	33M	8.043
31/05/2024	1,33%	0,17	12,93	12,76	12,64	12,98	29M	6.705
29/05/2024	-1,09%	-0,14	12,76	12,81	12,74	13,09	27M	4.443
28/05/2024	-1,00%	-0,13	12,90	13,33	12,85	13,35	15M	2.440
27/05/2024	0,15%	0,02	13,03	13,09	12,90	13,14	19M	3.240
24/05/2024	-1,51%	-0,20	13,01	13,26	13,01	13,40	16M	3.188
23/05/2024	-1,42%	-0,19	13,21	13,33	13,17	13,55	22M	4.353
22/05/2024	-6,75%	-0,97	13,40	14,20	13,40	14,23	37M	6.247
21/05/2024	2,13%	0,30	14,37	14,08	14,03	14,60	39M	7.380
20/05/2024	3,08%	0,42	14,07	13,56	13,47	14,15	25M	4.788
17/05/2024	-2,15%	-0,30	13,65	13,91	13,65	14,01	22M	5.930
16/05/2024	1,01%	0,14	13,95	14,04	13,77	14,07	13M	2.875
15/05/2024	0,95%	0,13	13,81	13,70	13,60	14,10	15M	3.425
14/05/2024	-	-	13,68	13,82	13,67	13,99	11M	1.945

Date,Open,High,Low,Close,Volume
19-Nov-24,14.14,14.44,13.92,14.20,22656061
18-Nov-24,14.39,14.50,14.03,14.08,47626054
14-Nov-24,14.29,14.58,14.20,14.38,80986149
13-Nov-24,14.17,14.40,14.09,14.30,43247994
12-Nov-24,14.31,14.56,14.10,14.17,42082550
11-Nov-24,14.20,14.62,14.17,14.30,57564270
08-Nov-24,14.30,14.37,13.99,14.23,40985710
07-Nov-24,14.62,14.91,14.25,14.35,44390929
06-Nov-24,14.55,15.02,14.20,14.74,52835782
05-Nov-24,15.45,15.73,15.15,15.49,52105152
04-Nov-24,15.23,15.46,14.76,15.45,81360669
01-Nov-24,14.92,15.53,14.87,14.88,166020322
31-Oct-24,13.84,14.25,13.84,13.97,33434465
30-Oct-24,13.70,14.31,13.66,13.82,50557490
29-Oct-24,13.60,13.88,13.42,13.57,24364730
28-Oct-24,13.56,13.80,13.50,13.51,28372728
25-Oct-24,13.62,13.83,13.37,13.42,11695565
24-Oct-24,13.51,13.70,13.35,13.62,21648033
23-Oct-24,13.25,13.55,13.22,13.50,12935812
22-Oct-24,13.93,13.95,13.36,13.41,22477395
21-Oct-24,13.95,14.16,13.90,14.00,9206832
18-Oct-24,14.10,14.28,13.87,13.93,23956323
17-Oct-24,14.15,14.27,13.88,14.06,13469378
16-Oct-24,14.22,14.72,14.15,14.33,43670488
15-Oct-24,14.44,14.62,14.14,14.33,27253789
14-Oct-24,14.25,14.38,13.85,14.22,37549418
11-Oct-24,13.89,14.16,13.82,14.12,14157883
10-Oct-24,14.03,14.10,13.79,14.10,17559887
09-Oct-24,14.20,14.33,13.66,13.96,22023427
08-Oct-24,13.80,14.30,13.68,14.28,20564408
07-Oct-24,14.15,14.26,13.74,13.89,16551417
04-Oct-24,13.78,13.99,13.66,13.92,13916510
03-Oct-24,14.05,14.23,13.83,13.89,16311069
02-Oct-24,14.00,14.76,14.00,14.41,34550471
01-Oct-24,13.71,14.14,13.61,13.86,37007579
30-Sep-24,13.47,13.56,13.29,13.53,16175175
27-Sep-24,13.50,13.84,13.43,13.47,24671060
26-Sep-24,13.63,13.78,13.43,13.50,17144285
25-Sep-24,13.39,13.94,13.35,13.43,26706054
24-Sep-24,13.44,13.68,13.24,13.33,23803507
23-Sep-24,13.25,13.32,13.01,13.21,21018125
20-Sep-24,14.36,14.43,13.44,13.46,57832802
19-Sep-24,15.00,15.15,14.45,14.45,22474489
18-Sep-24,14.87,15.32,14.72,14.86,22936084
17-Sep-24,14.63,14.92,14.49,14.87,16197828
16-Sep-24,14.79,14.79,14.48,14.71,12667113
13-Sep-24,13.95,14.85,13.95,14.74,46526184
12-Sep-24,13.69,13.89,13.65,13.79,19891018
11-Sep-24,13.68,13.88,13.54,13.70,13038433
10-Sep-24,13.80,13.83,13.53,13.65,18189480
09-Sep-24,13.86,13.95,13.68,13.72,13561936
06-Sep-24,14.12,14.18,13.68,13.76,24466476
05-Sep-24,14.04,14.15,13.91,14.09,14586813
04-Sep-24,13.81,14.28,13.81,14.08,14118695
03-Sep-24,13.80,14.05,13.65,13.73,19843744
02-Sep-24,13.91,13.98,13.71,13.71,20738067
30-Aug-24,14.04,14.13,13.73,14.09,29545192
29-Aug-24,14.77,14.77,14.12,14.12,20581762
28-Aug-24,14.82,14.84,14.63,14.84,16154632
27-Aug-24,14.87,15.05,14.67,14.90,23073184
26-Aug-24,14.84,14.92,14.38,14.83,31045355
23-Aug-24,13.85,14.83,13.85,14.81,39277004
22-Aug-24,14.45,14.52,13.85,13.85,19488294
21-Aug-24,14.86,14.99,14.50,14.53,17160942
20-Aug-24,14.80,14.97,14.61,14.84,34683926
19-Aug-24,14.19,14.71,13.95,14.70,33907834
16-Aug-24,14.33,14.45,13.92,13.98,39136029
15-Aug-24,13.98,14.46,13.81,14.29,20324085
14-Aug-24,13.86,14.08,13.67,13.97,19695728
13-Aug-24,14.05,14.24,13.82,13.85,30723288
12-Aug-24,14.20,14.27,14.05,14.14,15652757
09-Aug-24,13.75,14.22,13.75,14.18,19122307
08-Aug-24,13.72,13.85,13.55,13.69,15753984
07-Aug-24,13.20,13.75,13.18,13.74,38321214
06-Aug-24,13.36,13.48,12.84,13.01,52333937
05-Aug-24,13.19,13.51,12.93,13.31,36639807
02-Aug-24,13.35,14.25,13.08,13.90,79122845
01-Aug-24,13.34,13.41,12.93,13.05,25621370
31-Jul-24,13.10,13.25,13.01,13.19,35799076
30-Jul-24,13.43,13.45,12.97,13.08,29847309
29-Jul-24,13.51,13.62,13.38,13.43,10651100
26-Jul-24,13.45,13.67,13.45,13.49,12638209
25-Jul-24,13.63,13.96,13.47,13.47,23520267
24-Jul-24,14.27,14.31,13.69,13.69,30943971
23-Jul-24,14.60,14.68,14.27,14.27,21136391
22-Jul-24,14.24,14.80,14.24,14.75,14444426
19-Jul-24,14.22,14.52,14.15,14.23,34048042
18-Jul-24,14.50,14.70,14.24,14.30,31306394
17-Jul-24,14.75,15.10,14.55,14.68,39649964
16-Jul-24,14.87,15.29,14.81,14.90,36355719
15-Jul-24,14.70,14.86,14.57,14.86,28992085
12-Jul-24,14.54,14.56,14.26,14.31,21549961
11-Jul-24,14.38,14.78,14.38,14.60,32315045
10-Jul-24,13.90,14.31,13.90,14.25,49725386
09-Jul-24,13.42,13.87,13.31,13.81,24370801
08-Jul-24,13.56,13.63,13.35,13.49,16238289
05-Jul-24,13.70,13.75,13.33,13.64,18467187
04-Jul-24,13.25,13.78,13.25,13.67,34078627
03-Jul-24,13.07,13.29,13.00,13.00,19674462
02-Jul-24,13.08,13.14,12.90,13.02,22473733
01-Jul-24,12.91,13.18,12.76,13.00,18057629
28-Jun-24,13.15,13.26,12.85,12.94,19257514
27-Jun-24,13.13,13.27,12.95,13.18,21796744
26-Jun-24,13.24,13.27,13.00,13.04,15089782
25-Jun-24,13.29,13.48,13.21,13.38,16501309
24-Jun-24,12.85,13.31,12.85,13.29,21398677
21-Jun-24,12.90,13.08,12.75,12.90,28784071
20-Jun-24,13.27,13.38,12.88,12.88,14138803
19-Jun-24,12.90,13.02,12.68,12.99,13353183
18-Jun-24,12.93,13.20,12.86,12.86,12206753
17-Jun-24,13.29,13.33,12.98,12.98,12703668
14-Jun-24,12.87,13.43,12.83,13.30,22584924
13-Jun-24,12.93,13.08,12.77,12.95,20396017
12-Jun-24,13.50,13.76,12.82,12.82,32068765
11-Jun-24,13.29,13.48,13.23,13.26,18338642
10-Jun-24,13.41,13.70,13.23,13.29,33787566
07-Jun-24,13.27,13.74,13.25,13.48,29519754
06-Jun-24,13.28,13.68,13.28,13.57,24285226
05-Jun-24,13.12,13.35,13.02,13.15,29417950
04-Jun-24,13.20,13.34,13.01,13.14,18255139
03-Jun-24,12.99,13.49,12.97,13.18,32532508
31-May-24,12.76,12.98,12.64,12.93,28840373
29-May-24,12.81,13.09,12.74,12.76,27466145
28-May-24,13.33,13.35,12.85,12.90,15213200
27-May-24,13.09,13.14,12.90,13.03,18585386
24-May-24,13.26,13.40,13.01,13.01,15792141
23-May-24,13.33,13.55,13.17,13.21,22006881
22-May-24,14.20,14.23,13.40,13.40,36565004
21-May-24,14.08,14.60,14.03,14.37,39107180
20-May-24,13.56,14.15,13.47,14.07,25440261
17-May-24,13.91,14.01,13.65,13.65,22181165
16-May-24,14.04,14.07,13.77,13.95,13149023
15-May-24,13.70,14.10,13.60,13.81,15350255
14-May-24,13.82,13.99,13.67,13.68,11314033

*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