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
02/07/2025	-0,22%	-0,03	13,84	13,71	13,60	13,99	11M	2.885
01/07/2025	3,05%	0,41	13,87	13,95	13,41	14,11	21M	4.568
27/06/2025	1,13%	0,15	13,46	13,36	13,18	13,46	13M	2.919
26/06/2025	0,99%	0,13	13,31	13,28	13,17	13,58	20M	4.509
25/06/2025	-1,35%	-0,18	13,18	13,23	13,12	13,30	9M	2.214
24/06/2025	1,60%	0,21	13,36	13,08	13,08	13,49	13M	2.582
23/06/2025	0,84%	0,11	13,15	12,99	12,88	13,19	11M	3.900

20/06/2025	-2,69%	-0,36	13,04	13,33	13,04	13,35	23M	5.120
18/06/2025	1,28%	0,17	13,40	13,26	13,16	13,40	12M	3.042
17/06/2025	-0,90%	-0,12	13,23	13,34	13,21	13,55	14M	3.717
16/06/2025	0,45%	0,06	13,35	13,39	13,27	13,52	12M	2.896
13/06/2025	-1,48%	-0,20	13,29	13,40	13,15	13,43	14M	3.169
12/06/2025	-0,44%	-0,06	13,49	13,47	13,38	13,64	9M	2.162
11/06/2025	-0,95%	-0,13	13,55	13,70	13,45	13,79	12M	3.141
10/06/2025	0,96%	0,13	13,68	13,48	13,47	13,81	10M	2.308
09/06/2025	-0,15%	-0,02	13,55	13,55	13,33	13,67	11M	2.658
06/06/2025	-1,38%	-0,19	13,57	13,76	13,50	13,92	19M	7.555
05/06/2025	-1,08%	-0,15	13,76	14,00	13,76	14,39	21M	7.031
04/06/2025	1,38%	0,19	13,91	13,80	13,72	14,07	22M	6.319
03/06/2025	3,78%	0,50	13,72	13,29	13,12	13,74	16M	4.209
02/06/2025	-0,83%	-0,11	13,22	13,51	13,09	13,51	14M	4.474
30/05/2025	1,29%	0,17	13,33	13,17	13,07	13,33	18M	4.458
29/05/2025	-2,59%	-0,35	13,16	13,41	13,16	13,44	14M	4.776
28/05/2025	0,22%	0,03	13,51	13,43	13,18	13,52	12M	4.004
27/05/2025	2,59%	0,34	13,48	13,27	13,24	13,61	13M	3.047
26/05/2025	-0,23%	-0,03	13,14	13,09	13,09	13,27	6M	1.573
23/05/2025	-0,90%	-0,12	13,17	13,07	12,71	13,32	17M	3.934
22/05/2025	0,23%	0,03	13,29	13,30	13,10	13,50	19M	4.563
21/05/2025	-2,79%	-0,38	13,26	13,60	13,26	13,60	26M	5.114
20/05/2025	0,89%	0,12	13,64	13,52	13,34	13,68	25M	5.847
19/05/2025	-5,45%	-0,78	13,52	14,31	13,49	14,32	37M	8.410
16/05/2025	4,38%	0,60	14,30	13,80	13,30	14,30	46M	9.946
15/05/2025	2,85%	0,38	13,70	13,34	13,33	13,81	16M	3.833
14/05/2025	-2,06%	-0,28	13,32	13,61	13,23	13,62	17M	4.372
13/05/2025	1,49%	0,20	13,60	13,41	13,39	13,78	12M	3.180
12/05/2025	-2,62%	-0,36	13,40	14,03	13,37	14,03	18M	4.397
09/05/2025	0,07%	0,01	13,76	13,76	13,51	14,05	25M	6.407
08/05/2025	5,36%	0,70	13,75	13,35	13,22	13,77	28M	6.330
07/05/2025	-0,38%	-0,05	13,05	13,10	13,02	13,25	24M	6.256
06/05/2025	2,42%	0,31	13,10	12,82	12,79	13,17	31M	5.189
05/05/2025	-1,69%	-0,22	12,79	13,10	12,73	13,10	16M	3.716
02/05/2025	-2,03%	-0,27	13,01	13,26	12,92	13,35	24M	5.168
30/04/2025	-1,70%	-0,23	13,28	13,51	13,26	13,70	23M	6.011
29/04/2025	-4,12%	-0,58	13,51	14,19	13,51	14,21	30M	4.754
28/04/2025	-0,14%	-0,02	14,09	14,08	14,02	14,35	29M	7.648
25/04/2025	-5,56%	-0,83	14,11	14,88	14,03	14,90	37M	5.713
24/04/2025	3,25%	0,47	14,94	14,51	14,51	14,95	26M	4.435
23/04/2025	-2,23%	-0,33	14,47	14,90	14,39	15,01	24M	4.943
22/04/2025	1,09%	0,16	14,80	14,56	14,44	14,89	26M	4.937
17/04/2025	0,41%	0,06	14,64	14,58	14,39	14,66	28M	6.923
16/04/2025	1,04%	0,15	14,58	14,30	14,18	14,76	24M	5.431
15/04/2025	-0,48%	-0,07	14,43	14,51	14,30	14,70	36M	8.275
14/04/2025	-6,45%	-1,00	14,50	15,65	14,50	15,78	53M	11.540
11/04/2025	1,97%	0,30	15,50	15,38	14,67	15,58	42M	7.800
10/04/2025	-0,85%	-0,13	15,20	15,30	14,92	15,48	35M	8.126
09/04/2025	3,09%	0,46	15,33	14,77	14,48	15,37	44M	11.463
08/04/2025	0,41%	0,06	14,87	14,92	14,54	15,03	28M	7.677
07/04/2025	-1,92%	-0,29	14,81	14,61	14,39	15,19	32M	8.090
04/04/2025	-3,27%	-0,51	15,10	15,30	14,88	15,32	25M	7.799
03/04/2025	2,76%	0,42	15,61	15,03	15,02	15,79	29M	8.375
02/04/2025	-1,56%	-0,24	15,19	15,37	15,08	15,55	27M	5.606
01/04/2025	1,45%	0,22	15,43	15,23	15,18	15,44	26M	6.653
31/03/2025	-1,23%	-0,19	15,21	15,23	15,12	15,47	14M	3.229
28/03/2025	-0,90%	-0,14	15,40	15,35	15,19	15,50	13M	3.095
27/03/2025	0,26%	0,04	15,54	15,59	15,37	15,66	12M	3.416
26/03/2025	1,44%	0,22	15,50	15,30	15,28	15,68	17M	3.905
25/03/2025	0,73%	0,11	15,28	15,23	15,16	15,77	19M	4.257
24/03/2025	-1,17%	-0,18	15,17	15,40	15,15	15,40	18M	5.189
21/03/2025	-0,84%	-0,13	15,35	15,26	15,00	15,47	31M	9.078
20/03/2025	0,52%	0,08	15,48	15,35	15,17	15,59	27M	7.181
19/03/2025	1,18%	0,18	15,40	15,18	15,12	15,60	27M	7.838
18/03/2025	-3,18%	-0,50	15,22	15,67	15,09	15,84	28M	7.591
17/03/2025	0,51%	0,08	15,72	15,60	15,35	15,94	43M	8.155
14/03/2025	17,68%	2,35	15,64	13,90	13,87	15,70	163M	26.228
13/03/2025	-0,89%	-0,12	13,29	13,43	12,96	13,43	24M	6.142
12/03/2025	1,75%	0,23	13,41	13,11	13,11	13,41	26M	5.828
11/03/2025	-0,45%	-0,06	13,18	13,25	12,98	13,35	33M	8.521
10/03/2025	1,69%	0,22	13,24	12,95	12,88	13,46	35M	6.647
07/03/2025	2,92%	0,37	13,02	12,50	12,46	13,16	45M	8.108
06/03/2025	3,52%	0,43	12,65	12,22	12,20	12,85	38M	10.662
05/03/2025	-0,24%	-0,03	12,22	12,26	12,06	12,39	27M	8.938
28/02/2025	-4,00%	-0,51	12,25	12,60	12,20	12,88	87M	9.511
27/02/2025	1,19%	0,15	12,76	12,61	12,55	12,82	37M	9.393
26/02/2025	-3,96%	-0,52	12,61	13,23	12,61	13,27	33M	7.370
25/02/2025	-0,53%	-0,07	13,13	13,26	13,05	13,33	19M	6.253
24/02/2025	-4,14%	-0,57	13,20	13,76	13,19	13,84	27M	6.777
21/02/2025	1,47%	0,20	13,77	13,52	13,40	13,77	33M	7.456
20/02/2025	2,18%	0,29	13,57	13,31	13,16	13,57	29M	6.915
19/02/2025	-2,06%	-0,28	13,28	13,39	13,28	13,61	29M	7.896
18/02/2025	-0,59%	-0,08	13,56	13,69	13,45	13,73	34M	7.350
17/02/2025	2,17%	0,29	13,64	13,44	13,44	13,81	27M	6.395
14/02/2025	2,38%	0,31	13,35	13,16	13,14	13,44	29M	6.704
13/02/2025	1,16%	0,15	13,04	12,86	12,78	13,10	24M	6.210
12/02/2025	-1,38%	-0,18	12,89	12,86	12,71	13,10	29M	8.120
11/02/2025	2,11%	0,27	13,07	12,80	12,76	13,34	23M	4.712
10/02/2025	1,27%	0,16	12,80	12,65	12,65	13,02	23M	5.616
07/02/2025	-1,25%	-0,16	12,64	12,79	12,49	12,92	18M	4.274
06/02/2025	1,91%	0,24	12,80	12,52	12,46	12,88	15M	4.706
05/02/2025	-2,10%	-0,27	12,56	12,82	12,50	12,88	19M	3.910
04/02/2025	0,94%	0,12	12,83	12,69	12,60	12,87	23M	5.066
03/02/2025	0,08%	0,01	12,71	12,58	12,45	12,93	22M	5.509
31/01/2025	-0,08%	-0,01	12,70	12,73	12,55	12,90	41M	9.644
30/01/2025	5,92%	0,71	12,71	12,02	12,02	12,75	41M	10.629
29/01/2025	0,00%	0,00	12,00	12,03	11,91	12,14	16M	4.987
28/01/2025	-0,66%	-0,08	12,00	12,05	11,86	12,24	22M	7.103
27/01/2025	5,78%	0,66	12,08	11,35	11,35	12,19	32M	8.838
24/01/2025	1,06%	0,12	11,42	11,31	11,27	11,64	14M	3.910
23/01/2025	-2,42%	-0,28	11,30	11,64	11,30	11,68	16M	3.931
22/01/2025	2,75%	0,31	11,58	11,32	11,16	11,59	26M	9.096
21/01/2025	-1,40%	-0,16	11,27	11,43	11,25	11,49	24M	6.686
20/01/2025	1,33%	0,15	11,43	11,32	11,17	11,57	17M	4.436
17/01/2025	0,62%	0,07	11,28	11,25	11,10	11,37	22M	4.806
16/01/2025	-1,32%	-0,15	11,21	11,41	11,11	11,42	20M	5.871
15/01/2025	4,51%	0,49	11,36	10,95	10,94	11,47	19M	4.653
14/01/2025	2,55%	0,27	10,87	10,63	10,57	10,89	18M	5.100
13/01/2025	-0,84%	-0,09	10,60	10,70	10,53	10,73	15M	6.045
10/01/2025	-1,47%	-0,16	10,69	10,91	10,65	10,91	14M	3.477
09/01/2025	2,26%	0,24	10,85	10,65	10,56	10,97	24M	6.527
08/01/2025	-3,81%	-0,42	10,61	10,95	10,56	10,99	31M	8.548
07/01/2025	0,82%	0,09	11,03	11,03	10,92	11,21	24M	5.406
06/01/2025	3,31%	0,35	10,94	10,79	10,69	11,01	29M	8.770
03/01/2025	-1,85%	-0,20	10,59	10,72	10,54	10,90	72M	10.582
02/01/2025	-0,37%	-0,04	10,79	10,81	10,38	10,88	47M	10.468
30/12/2024	-0,73%	-0,08	10,83	10,90	10,80	11,01	27M	8.173
27/12/2024	-0,73%	-0,08	10,91	11,14	10,91	11,16	23M	6.138
26/12/2024	-1,79%	-0,20	10,99	11,17	10,96	11,33	32M	7.009
23/12/2024	-3,95%	-0,46	11,19	11,61	11,18	11,68	27M	7.718
20/12/2024	1,30%	0,15	11,65	11,55	11,52	11,89	36M	8.986
19/12/2024	2,50%	0,28	11,50	11,19	11,08	11,55	26M	6.824
18/12/2024	-2,01%	-0,23	11,22	11,33	11,13	11,51	47M	9.786
17/12/2024	1,78%	0,20	11,45	11,30	11,18	11,63	31M	8.412
16/12/2024	-0,79%	-0,09	11,25	11,35	11,21	11,47	26M	6.953
13/12/2024	-2,49%	-0,29	11,34	11,65	11,34	11,76	37M	8.670
12/12/2024	-	-	11,63	12,33	11,59	12,33	35M	8.448

Date,Open,High,Low,Close,Volume
02-Jul-25,13.71,13.99,13.60,13.84,10693153
01-Jul-25,13.95,14.11,13.41,13.87,21065242
27-Jun-25,13.36,13.46,13.18,13.46,12691227
26-Jun-25,13.28,13.58,13.17,13.31,19815898
25-Jun-25,13.23,13.30,13.12,13.18,8631804
24-Jun-25,13.08,13.49,13.08,13.36,12505688
23-Jun-25,12.99,13.19,12.88,13.15,11447599
20-Jun-25,13.33,13.35,13.04,13.04,22858939
18-Jun-25,13.26,13.40,13.16,13.40,11500862
17-Jun-25,13.34,13.55,13.21,13.23,13986366
16-Jun-25,13.39,13.52,13.27,13.35,11521582
13-Jun-25,13.40,13.43,13.15,13.29,13965281
12-Jun-25,13.47,13.64,13.38,13.49,8731859
11-Jun-25,13.70,13.79,13.45,13.55,12449575
10-Jun-25,13.48,13.81,13.47,13.68,10212219
09-Jun-25,13.55,13.67,13.33,13.55,10731904
06-Jun-25,13.76,13.92,13.50,13.57,18508107
05-Jun-25,14.00,14.39,13.76,13.76,21052709
04-Jun-25,13.80,14.07,13.72,13.91,22009939
03-Jun-25,13.29,13.74,13.12,13.72,16148519
02-Jun-25,13.51,13.51,13.09,13.22,13831898
30-May-25,13.17,13.33,13.07,13.33,17842792
29-May-25,13.41,13.44,13.16,13.16,13663299
28-May-25,13.43,13.52,13.18,13.51,12104596
27-May-25,13.27,13.61,13.24,13.48,13413940
26-May-25,13.09,13.27,13.09,13.14,6213842
23-May-25,13.07,13.32,12.71,13.17,17447928
22-May-25,13.30,13.50,13.10,13.29,18710979
21-May-25,13.60,13.60,13.26,13.26,26235294
20-May-25,13.52,13.68,13.34,13.64,24998088
19-May-25,14.31,14.32,13.49,13.52,37120898
16-May-25,13.80,14.30,13.30,14.30,46148551
15-May-25,13.34,13.81,13.33,13.70,15761890
14-May-25,13.61,13.62,13.23,13.32,16539585
13-May-25,13.41,13.78,13.39,13.60,11678609
12-May-25,14.03,14.03,13.37,13.40,17675016
09-May-25,13.76,14.05,13.51,13.76,24500555
08-May-25,13.35,13.77,13.22,13.75,27946985
07-May-25,13.10,13.25,13.02,13.05,24227469
06-May-25,12.82,13.17,12.79,13.10,31411615
05-May-25,13.10,13.10,12.73,12.79,16329343
02-May-25,13.26,13.35,12.92,13.01,23599573
30-Apr-25,13.51,13.70,13.26,13.28,23276540
29-Apr-25,14.19,14.21,13.51,13.51,29679630
28-Apr-25,14.08,14.35,14.02,14.09,28813790
25-Apr-25,14.88,14.90,14.03,14.11,37207887
24-Apr-25,14.51,14.95,14.51,14.94,26126182
23-Apr-25,14.90,15.01,14.39,14.47,23900129
22-Apr-25,14.56,14.89,14.44,14.80,25906144
17-Apr-25,14.58,14.66,14.39,14.64,28430617
16-Apr-25,14.30,14.76,14.18,14.58,23928518
15-Apr-25,14.51,14.70,14.30,14.43,35633270
14-Apr-25,15.65,15.78,14.50,14.50,53343096
11-Apr-25,15.38,15.58,14.67,15.50,41811955
10-Apr-25,15.30,15.48,14.92,15.20,34954491
09-Apr-25,14.77,15.37,14.48,15.33,44062996
08-Apr-25,14.92,15.03,14.54,14.87,28267973
07-Apr-25,14.61,15.19,14.39,14.81,31578382
04-Apr-25,15.30,15.32,14.88,15.10,24673394
03-Apr-25,15.03,15.79,15.02,15.61,29212189
02-Apr-25,15.37,15.55,15.08,15.19,26566563
01-Apr-25,15.23,15.44,15.18,15.43,26335390
31-Mar-25,15.23,15.47,15.12,15.21,14070678
28-Mar-25,15.35,15.50,15.19,15.40,13184105
27-Mar-25,15.59,15.66,15.37,15.54,12406904
26-Mar-25,15.30,15.68,15.28,15.50,17316973
25-Mar-25,15.23,15.77,15.16,15.28,18674305
24-Mar-25,15.40,15.40,15.15,15.17,17664204
21-Mar-25,15.26,15.47,15.00,15.35,30745107
20-Mar-25,15.35,15.59,15.17,15.48,27341791
19-Mar-25,15.18,15.60,15.12,15.40,26569278
18-Mar-25,15.67,15.84,15.09,15.22,28372963
17-Mar-25,15.60,15.94,15.35,15.72,43242472
14-Mar-25,13.90,15.70,13.87,15.64,163372705
13-Mar-25,13.43,13.43,12.96,13.29,24473833
12-Mar-25,13.11,13.41,13.11,13.41,25791670
11-Mar-25,13.25,13.35,12.98,13.18,33180640
10-Mar-25,12.95,13.46,12.88,13.24,35160080
07-Mar-25,12.50,13.16,12.46,13.02,45026486
06-Mar-25,12.22,12.85,12.20,12.65,38111250
05-Mar-25,12.26,12.39,12.06,12.22,27365038
28-Feb-25,12.60,12.88,12.20,12.25,87028063
27-Feb-25,12.61,12.82,12.55,12.76,36541594
26-Feb-25,13.23,13.27,12.61,12.61,33040961
25-Feb-25,13.26,13.33,13.05,13.13,18548616
24-Feb-25,13.76,13.84,13.19,13.20,26586964
21-Feb-25,13.52,13.77,13.40,13.77,33238304
20-Feb-25,13.31,13.57,13.16,13.57,29472450
19-Feb-25,13.39,13.61,13.28,13.28,29177295
18-Feb-25,13.69,13.73,13.45,13.56,34267224
17-Feb-25,13.44,13.81,13.44,13.64,26815034
14-Feb-25,13.16,13.44,13.14,13.35,29003994
13-Feb-25,12.86,13.10,12.78,13.04,23664311
12-Feb-25,12.86,13.10,12.71,12.89,28519140
11-Feb-25,12.80,13.34,12.76,13.07,23077284
10-Feb-25,12.65,13.02,12.65,12.80,22701182
07-Feb-25,12.79,12.92,12.49,12.64,17523258
06-Feb-25,12.52,12.88,12.46,12.80,15414311
05-Feb-25,12.82,12.88,12.50,12.56,19193934
04-Feb-25,12.69,12.87,12.60,12.83,22785295
03-Feb-25,12.58,12.93,12.45,12.71,22071608
31-Jan-25,12.73,12.90,12.55,12.70,40603002
30-Jan-25,12.02,12.75,12.02,12.71,41429933
29-Jan-25,12.03,12.14,11.91,12.00,15682050
28-Jan-25,12.05,12.24,11.86,12.00,21831218
27-Jan-25,11.35,12.19,11.35,12.08,32279838
24-Jan-25,11.31,11.64,11.27,11.42,14030014
23-Jan-25,11.64,11.68,11.30,11.30,16305731
22-Jan-25,11.32,11.59,11.16,11.58,25693187
21-Jan-25,11.43,11.49,11.25,11.27,23796767
20-Jan-25,11.32,11.57,11.17,11.43,17438835
17-Jan-25,11.25,11.37,11.10,11.28,21725685
16-Jan-25,11.41,11.42,11.11,11.21,19530653
15-Jan-25,10.95,11.47,10.94,11.36,19213431
14-Jan-25,10.63,10.89,10.57,10.87,17609251
13-Jan-25,10.70,10.73,10.53,10.60,15393152
10-Jan-25,10.91,10.91,10.65,10.69,13616275
09-Jan-25,10.65,10.97,10.56,10.85,24269281
08-Jan-25,10.95,10.99,10.56,10.61,31038011
07-Jan-25,11.03,11.21,10.92,11.03,24487352
06-Jan-25,10.79,11.01,10.69,10.94,28950689
03-Jan-25,10.72,10.90,10.54,10.59,72192432
02-Jan-25,10.81,10.88,10.38,10.79,46704250
30-Dec-24,10.90,11.01,10.80,10.83,26789711
27-Dec-24,11.14,11.16,10.91,10.91,22619918
26-Dec-24,11.17,11.33,10.96,10.99,31929485
23-Dec-24,11.61,11.68,11.18,11.19,27164520
20-Dec-24,11.55,11.89,11.52,11.65,35901453
19-Dec-24,11.19,11.55,11.08,11.50,25977796
18-Dec-24,11.33,11.51,11.13,11.22,46868378
17-Dec-24,11.30,11.63,11.18,11.45,31391307
16-Dec-24,11.35,11.47,11.21,11.25,25879782
13-Dec-24,11.65,11.76,11.34,11.34,37119861
12-Dec-24,12.33,12.33,11.59,11.63,35475632

*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