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
08/12/2023	0,70%	0,13	18,74	18,63	18,21	18,82	36M	6.546
07/12/2023	5,44%	0,96	18,61	17,70	17,67	18,61	55M	11.246
06/12/2023	-2,16%	-0,39	17,65	18,24	17,57	18,42	42M	7.557
05/12/2023	0,11%	0,02	18,04	18,07	17,61	18,17	44M	8.359
04/12/2023	-3,79%	-0,71	18,02	18,67	17,93	18,83	32M	6.177
01/12/2023	1,79%	0,33	18,73	18,39	17,91	18,87	48M	11.299
30/11/2023	-0,22%	-0,04	18,40	18,65	17,99	18,67	44M	8.603
29/11/2023	-1,39%	-0,26	18,44	18,99	18,35	19,45	56M	10.327
28/11/2023	3,20%	0,58	18,70	18,17	17,71	18,71	63M	10.262
27/11/2023	3,48%	0,61	18,12	17,51	17,51	18,15	46M	9.420
24/11/2023	-0,17%	-0,03	17,51	17,58	17,29	17,68	30M	4.880

23/11/2023	0,34%	0,06	17,54	17,48	17,06	17,90	24M	4.856
22/11/2023	2,46%	0,42	17,48	17,20	16,95	17,62	51M	8.469
21/11/2023	-5,06%	-0,91	17,06	17,88	16,85	17,88	66M	11.982
20/11/2023	-0,44%	-0,08	17,97	18,05	17,81	18,32	45M	10.007
17/11/2023	0,22%	0,04	18,05	18,09	17,51	18,28	68M	10.662
16/11/2023	2,91%	0,51	18,01	17,50	17,44	18,18	55M	11.471
14/11/2023	5,49%	0,91	17,50	16,70	16,70	17,69	64M	12.435
13/11/2023	1,22%	0,20	16,59	16,38	16,17	16,74	34M	8.412
10/11/2023	1,42%	0,23	16,39	16,16	15,47	16,75	44M	9.143
09/11/2023	0,31%	0,05	16,16	16,13	15,91	16,68	45M	9.978
08/11/2023	-0,56%	-0,09	16,11	16,20	15,91	16,70	36M	8.898
07/11/2023	5,19%	0,80	16,20	15,27	15,27	16,48	35M	9.518
06/11/2023	-1,28%	-0,20	15,40	15,71	15,27	15,76	34M	8.410
03/11/2023	8,26%	1,19	15,60	14,91	14,91	15,78	47M	10.417
01/11/2023	0,28%	0,04	14,41	14,62	14,20	14,70	37M	8.628
31/10/2023	0,98%	0,14	14,37	14,35	13,96	14,51	25M	6.479
30/10/2023	-2,73%	-0,40	14,23	14,80	14,12	14,81	41M	10.689
27/10/2023	-4,50%	-0,69	14,63	15,35	14,60	15,68	31M	10.572
26/10/2023	2,47%	0,37	15,32	14,99	14,89	15,44	33M	11.632
25/10/2023	-2,92%	-0,45	14,95	15,40	14,94	15,57	22M	7.215
24/10/2023	-1,53%	-0,24	15,40	15,80	15,01	15,89	33M	7.167
23/10/2023	3,30%	0,50	15,64	15,06	15,06	15,72	20M	5.784
20/10/2023	-0,66%	-0,10	15,14	15,14	15,04	15,43	25M	7.038
19/10/2023	0,26%	0,04	15,24	15,27	15,22	15,74	24M	6.941
18/10/2023	-5,12%	-0,82	15,20	15,90	15,17	15,97	86M	13.325
17/10/2023	-3,32%	-0,55	16,02	16,44	15,98	16,65	32M	6.562
16/10/2023	1,35%	0,22	16,57	16,47	16,30	16,95	24M	5.418
13/10/2023	-4,50%	-0,77	16,35	16,65	16,09	16,66	59M	14.087
11/10/2023	-0,06%	-0,01	17,12	17,18	17,03	17,51	40M	7.927
10/10/2023	1,00%	0,17	17,13	17,12	16,97	17,47	51M	9.170
09/10/2023	0,95%	0,16	16,96	16,60	16,28	17,06	32M	9.641
06/10/2023	-2,27%	-0,39	16,80	16,83	16,44	17,08	50M	12.642
05/10/2023	-2,99%	-0,53	17,19	17,71	17,03	17,88	29M	6.205
04/10/2023	1,03%	0,18	17,72	17,65	17,32	18,04	31M	6.623
03/10/2023	-3,47%	-0,63	17,54	17,97	17,40	18,14	63M	9.559
02/10/2023	-3,45%	-0,65	18,17	18,82	17,95	18,87	48M	10.255
29/09/2023	-1,05%	-0,20	18,82	19,38	18,72	19,60	48M	9.622
28/09/2023	0,90%	0,17	19,02	18,77	18,67	19,21	43M	10.579
27/09/2023	-1,98%	-0,38	18,85	19,24	18,51	19,54	44M	9.229
26/09/2023	-3,66%	-0,73	19,23	19,71	19,08	19,95	45M	8.072
25/09/2023	-0,84%	-0,17	19,96	20,10	19,71	20,17	20M	4.219
22/09/2023	-2,47%	-0,51	20,13	20,80	20,04	20,86	24M	4.850
21/09/2023	-3,55%	-0,76	20,64	21,15	20,52	21,16	37M	6.035
20/09/2023	0,94%	0,20	21,40	21,34	21,28	21,93	51M	6.867
19/09/2023	-2,17%	-0,47	21,20	21,68	21,02	21,85	45M	7.697
18/09/2023	1,74%	0,37	21,67	21,35	21,35	22,30	55M	8.637
15/09/2023	-3,92%	-0,87	21,30	22,17	21,23	22,48	50M	6.316
14/09/2023	-1,25%	-0,28	22,17	22,60	21,96	22,66	30M	6.188
13/09/2023	-1,84%	-0,42	22,45	22,90	22,42	23,47	59M	10.627
12/09/2023	3,48%	0,77	22,87	22,20	21,98	23,03	43M	6.938
11/09/2023	5,84%	1,22	22,10	20,87	20,87	22,16	62M	11.763
08/09/2023	0,38%	0,08	20,88	20,70	20,58	20,95	23M	5.926
06/09/2023	-1,47%	-0,31	20,80	21,09	20,67	21,15	47M	10.414
05/09/2023	-2,36%	-0,51	21,11	21,56	20,90	21,56	41M	7.949
04/09/2023	-2,08%	-0,46	21,62	21,87	21,31	22,01	33M	5.555
01/09/2023	0,18%	0,04	22,08	22,03	21,96	22,65	32M	5.007
31/08/2023	-5,08%	-1,18	22,04	23,20	21,88	23,20	62M	9.002
30/08/2023	-2,56%	-0,61	23,22	23,96	23,05	23,96	26M	5.532
29/08/2023	-0,04%	-0,01	23,83	24,11	23,39	24,16	28M	5.092
28/08/2023	0,17%	0,04	23,84	23,75	23,37	24,08	38M	5.485
25/08/2023	-3,13%	-0,77	23,80	24,57	23,63	24,68	34M	5.198
24/08/2023	-1,05%	-0,26	24,57	24,83	24,42	24,91	35M	5.467
23/08/2023	0,12%	0,03	24,83	24,69	23,82	24,95	66M	9.064
22/08/2023	6,99%	1,62	24,80	23,30	23,17	24,80	69M	7.345
21/08/2023	-0,39%	-0,09	23,18	23,19	22,41	23,20	41M	6.563
18/08/2023	-0,77%	-0,18	23,27	23,00	22,44	23,27	64M	10.203
17/08/2023	-1,05%	-0,25	23,45	23,75	22,88	23,94	55M	7.931
16/08/2023	0,38%	0,09	23,70	23,47	23,44	24,16	58M	9.046
15/08/2023	2,03%	0,47	23,61	23,08	22,57	23,67	71M	8.614
14/08/2023	-1,32%	-0,31	23,14	23,60	22,63	23,60	70M	8.395
11/08/2023	3,08%	0,70	23,45	22,80	22,80	23,61	64M	8.863
10/08/2023	0,13%	0,03	22,75	22,71	22,43	22,95	39M	6.835
09/08/2023	-1,17%	-0,27	22,72	23,05	22,30	23,10	90M	10.105
08/08/2023	0,39%	0,09	22,99	22,65	22,16	23,23	56M	8.934
07/08/2023	-1,29%	-0,30	22,90	23,20	22,73	23,70	58M	7.227
04/08/2023	1,98%	0,45	23,20	22,73	22,46	23,67	64M	8.736
03/08/2023	1,97%	0,44	22,75	22,91	22,62	24,19	102M	12.065
02/08/2023	1,23%	0,27	22,31	22,04	22,04	22,84	91M	15.120
01/08/2023	1,43%	0,31	22,04	21,69	21,42	22,20	38M	6.250
31/07/2023	2,55%	0,54	21,73	21,36	21,36	21,86	29M	4.442
28/07/2023	-1,30%	-0,28	21,19	21,51	20,91	21,65	30M	5.150
27/07/2023	-1,38%	-0,30	21,47	21,63	21,47	22,07	42M	7.765
26/07/2023	1,82%	0,39	21,77	21,32	20,99	21,78	56M	7.710
25/07/2023	6,21%	1,25	21,38	20,39	20,31	21,68	105M	14.229
24/07/2023	1,41%	0,28	20,13	20,00	19,70	20,13	23M	3.892
21/07/2023	1,12%	0,22	19,85	19,66	19,63	20,14	32M	4.993
20/07/2023	-0,51%	-0,10	19,63	19,80	19,45	19,92	22M	3.523
19/07/2023	-1,10%	-0,22	19,73	19,96	19,25	20,28	35M	5.598
18/07/2023	1,06%	0,21	19,95	19,83	19,69	20,05	27M	4.658
17/07/2023	2,07%	0,40	19,74	19,34	19,13	19,91	47M	7.975
14/07/2023	-4,59%	-0,93	19,34	20,20	19,13	20,20	39M	6.365
13/07/2023	2,68%	0,53	20,27	19,90	19,77	20,60	60M	10.932
12/07/2023	0,36%	0,07	19,74	19,73	19,61	20,23	33M	6.106
11/07/2023	-1,45%	-0,29	19,67	19,87	18,96	20,01	51M	9.395
10/07/2023	0,35%	0,07	19,96	19,72	19,65	20,32	54M	8.474
07/07/2023	5,46%	1,03	19,89	19,02	18,89	20,18	61M	10.694
06/07/2023	2,00%	0,37	18,86	18,25	18,02	19,34	46M	8.311
05/07/2023	2,27%	0,41	18,49	18,00	17,80	18,57	26M	6.532
04/07/2023	-1,09%	-0,20	18,08	18,29	17,91	18,38	27M	6.089
03/07/2023	-0,76%	-0,14	18,28	18,56	18,21	18,81	24M	6.567
30/06/2023	1,82%	0,33	18,42	18,23	18,20	18,68	37M	9.293
29/06/2023	3,25%	0,57	18,09	17,65	17,57	18,22	28M	5.084
28/06/2023	-0,34%	-0,06	17,52	17,52	17,34	17,95	62M	9.756
27/06/2023	-3,14%	-0,57	17,58	18,40	17,20	18,50	39M	7.731
26/06/2023	-0,77%	-0,14	18,15	18,31	17,83	18,47	48M	4.757
23/06/2023	1,61%	0,29	18,29	18,16	17,95	18,37	36M	8.612
22/06/2023	-6,64%	-1,28	18,00	19,04	17,78	19,05	73M	15.047
21/06/2023	2,39%	0,45	19,28	18,89	18,80	19,41	68M	7.379
20/06/2023	1,40%	0,26	18,83	18,49	18,37	18,99	23M	5.308
19/06/2023	0,27%	0,05	18,57	18,42	18,12	18,77	23M	4.224
16/06/2023	-1,75%	-0,33	18,52	18,69	18,40	18,95	28M	5.961
15/06/2023	0,27%	0,05	18,85	18,78	18,51	19,27	33M	6.907
14/06/2023	2,29%	0,42	18,80	18,50	18,30	18,84	29M	6.557
13/06/2023	-4,52%	-0,87	18,38	19,30	18,32	19,38	33M	6.619
12/06/2023	2,12%	0,40	19,25	18,89	18,82	19,40	37M	6.440
09/06/2023	-0,53%	-0,10	18,85	19,14	18,78	19,35	25M	4.290
07/06/2023	0,48%	0,09	18,95	19,00	18,68	19,25	35M	6.009
06/06/2023	1,51%	0,28	18,86	18,60	18,60	19,11	44M	7.445
05/06/2023	0,32%	0,06	18,58	18,65	18,19	18,74	37M	7.652
02/06/2023	1,70%	0,31	18,52	18,26	18,23	18,72	95M	13.321
01/06/2023	3,29%	0,58	18,21	17,75	17,70	18,34	74M	14.704
31/05/2023	2,32%	0,40	17,63	17,08	17,08	17,69	38M	6.981
30/05/2023	-	-	17,23	17,66	17,07	17,94	59M	11.309

Date,Open,High,Low,Close,Volume
08-Dec-23,18.63,18.82,18.21,18.74,36033659
07-Dec-23,17.70,18.61,17.67,18.61,54873324
06-Dec-23,18.24,18.42,17.57,17.65,42466220
05-Dec-23,18.07,18.17,17.61,18.04,43812661
04-Dec-23,18.67,18.83,17.93,18.02,31797592
01-Dec-23,18.39,18.87,17.91,18.73,48326655
30-Nov-23,18.65,18.67,17.99,18.40,43960911
29-Nov-23,18.99,19.45,18.35,18.44,56489722
28-Nov-23,18.17,18.71,17.71,18.70,63272530
27-Nov-23,17.51,18.15,17.51,18.12,45828674
24-Nov-23,17.58,17.68,17.29,17.51,30033015
23-Nov-23,17.48,17.90,17.06,17.54,23615476
22-Nov-23,17.20,17.62,16.95,17.48,50544285
21-Nov-23,17.88,17.88,16.85,17.06,65615474
20-Nov-23,18.05,18.32,17.81,17.97,45096610
17-Nov-23,18.09,18.28,17.51,18.05,67769038
16-Nov-23,17.50,18.18,17.44,18.01,55034170
14-Nov-23,16.70,17.69,16.70,17.50,63767224
13-Nov-23,16.38,16.74,16.17,16.59,33952067
10-Nov-23,16.16,16.75,15.47,16.39,43554579
09-Nov-23,16.13,16.68,15.91,16.16,44918757
08-Nov-23,16.20,16.70,15.91,16.11,36305008
07-Nov-23,15.27,16.48,15.27,16.20,34918283
06-Nov-23,15.71,15.76,15.27,15.40,33628441
03-Nov-23,14.91,15.78,14.91,15.60,47237452
01-Nov-23,14.62,14.70,14.20,14.41,37453414
31-Oct-23,14.35,14.51,13.96,14.37,24583921
30-Oct-23,14.80,14.81,14.12,14.23,41389628
27-Oct-23,15.35,15.68,14.60,14.63,30554114
26-Oct-23,14.99,15.44,14.89,15.32,32909753
25-Oct-23,15.40,15.57,14.94,14.95,22055934
24-Oct-23,15.80,15.89,15.01,15.40,33418748
23-Oct-23,15.06,15.72,15.06,15.64,20337738
20-Oct-23,15.14,15.43,15.04,15.14,24800826
19-Oct-23,15.27,15.74,15.22,15.24,24286875
18-Oct-23,15.90,15.97,15.17,15.20,86478903
17-Oct-23,16.44,16.65,15.98,16.02,31669578
16-Oct-23,16.47,16.95,16.30,16.57,24211915
13-Oct-23,16.65,16.66,16.09,16.35,58545330
11-Oct-23,17.18,17.51,17.03,17.12,39844298
10-Oct-23,17.12,17.47,16.97,17.13,50901257
09-Oct-23,16.60,17.06,16.28,16.96,32487543
06-Oct-23,16.83,17.08,16.44,16.80,50047684
05-Oct-23,17.71,17.88,17.03,17.19,28716594
04-Oct-23,17.65,18.04,17.32,17.72,31455661
03-Oct-23,17.97,18.14,17.40,17.54,63479801
02-Oct-23,18.82,18.87,17.95,18.17,47595277
29-Sep-23,19.38,19.60,18.72,18.82,47877356
28-Sep-23,18.77,19.21,18.67,19.02,43437256
27-Sep-23,19.24,19.54,18.51,18.85,44375821
26-Sep-23,19.71,19.95,19.08,19.23,44766280
25-Sep-23,20.10,20.17,19.71,19.96,19823060
22-Sep-23,20.80,20.86,20.04,20.13,23950359
21-Sep-23,21.15,21.16,20.52,20.64,37347187
20-Sep-23,21.34,21.93,21.28,21.40,51362622
19-Sep-23,21.68,21.85,21.02,21.20,44751086
18-Sep-23,21.35,22.30,21.35,21.67,55318289
15-Sep-23,22.17,22.48,21.23,21.30,49747095
14-Sep-23,22.60,22.66,21.96,22.17,29810551
13-Sep-23,22.90,23.47,22.42,22.45,59224969
12-Sep-23,22.20,23.03,21.98,22.87,42938956
11-Sep-23,20.87,22.16,20.87,22.10,62389718
08-Sep-23,20.70,20.95,20.58,20.88,23248602
06-Sep-23,21.09,21.15,20.67,20.80,46747416
05-Sep-23,21.56,21.56,20.90,21.11,40607330
04-Sep-23,21.87,22.01,21.31,21.62,32725375
01-Sep-23,22.03,22.65,21.96,22.08,31645461
31-Aug-23,23.20,23.20,21.88,22.04,61906219
30-Aug-23,23.96,23.96,23.05,23.22,26258465
29-Aug-23,24.11,24.16,23.39,23.83,28206806
28-Aug-23,23.75,24.08,23.37,23.84,38229214
25-Aug-23,24.57,24.68,23.63,23.80,34461533
24-Aug-23,24.83,24.91,24.42,24.57,34507536
23-Aug-23,24.69,24.95,23.82,24.83,66017618
22-Aug-23,23.30,24.80,23.17,24.80,68689284
21-Aug-23,23.19,23.20,22.41,23.18,40874072
18-Aug-23,23.00,23.27,22.44,23.27,64464661
17-Aug-23,23.75,23.94,22.88,23.45,55400515
16-Aug-23,23.47,24.16,23.44,23.70,58129732
15-Aug-23,23.08,23.67,22.57,23.61,70661398
14-Aug-23,23.60,23.60,22.63,23.14,70270641
11-Aug-23,22.80,23.61,22.80,23.45,64017084
10-Aug-23,22.71,22.95,22.43,22.75,39133265
09-Aug-23,23.05,23.10,22.30,22.72,89596035
08-Aug-23,22.65,23.23,22.16,22.99,56269219
07-Aug-23,23.20,23.70,22.73,22.90,58357153
04-Aug-23,22.73,23.67,22.46,23.20,63553536
03-Aug-23,22.91,24.19,22.62,22.75,102165125
02-Aug-23,22.04,22.84,22.04,22.31,91302131
01-Aug-23,21.69,22.20,21.42,22.04,37682250
31-Jul-23,21.36,21.86,21.36,21.73,28562497
28-Jul-23,21.51,21.65,20.91,21.19,29701602
27-Jul-23,21.63,22.07,21.47,21.47,41849941
26-Jul-23,21.32,21.78,20.99,21.77,56023351
25-Jul-23,20.39,21.68,20.31,21.38,104501607
24-Jul-23,20.00,20.13,19.70,20.13,23179889
21-Jul-23,19.66,20.14,19.63,19.85,31603871
20-Jul-23,19.80,19.92,19.45,19.63,21645232
19-Jul-23,19.96,20.28,19.25,19.73,34961475
18-Jul-23,19.83,20.05,19.69,19.95,27168851
17-Jul-23,19.34,19.91,19.13,19.74,46815406
14-Jul-23,20.20,20.20,19.13,19.34,38817174
13-Jul-23,19.90,20.60,19.77,20.27,60020318
12-Jul-23,19.73,20.23,19.61,19.74,32901172
11-Jul-23,19.87,20.01,18.96,19.67,51133561
10-Jul-23,19.72,20.32,19.65,19.96,54163855
07-Jul-23,19.02,20.18,18.89,19.89,60825134
06-Jul-23,18.25,19.34,18.02,18.86,46456723
05-Jul-23,18.00,18.57,17.80,18.49,26420303
04-Jul-23,18.29,18.38,17.91,18.08,27437491
03-Jul-23,18.56,18.81,18.21,18.28,24045953
30-Jun-23,18.23,18.68,18.20,18.42,36966272
29-Jun-23,17.65,18.22,17.57,18.09,28081643
28-Jun-23,17.52,17.95,17.34,17.52,62089434
27-Jun-23,18.40,18.50,17.20,17.58,38911289
26-Jun-23,18.31,18.47,17.83,18.15,47594547
23-Jun-23,18.16,18.37,17.95,18.29,35566069
22-Jun-23,19.04,19.05,17.78,18.00,72537234
21-Jun-23,18.89,19.41,18.80,19.28,67991699
20-Jun-23,18.49,18.99,18.37,18.83,22909884
19-Jun-23,18.42,18.77,18.12,18.57,22606545
16-Jun-23,18.69,18.95,18.40,18.52,27521509
15-Jun-23,18.78,19.27,18.51,18.85,33458403
14-Jun-23,18.50,18.84,18.30,18.80,29421970
13-Jun-23,19.30,19.38,18.32,18.38,32822715
12-Jun-23,18.89,19.40,18.82,19.25,36814718
09-Jun-23,19.14,19.35,18.78,18.85,24639677
07-Jun-23,19.00,19.25,18.68,18.95,34751981
06-Jun-23,18.60,19.11,18.60,18.86,44341277
05-Jun-23,18.65,18.74,18.19,18.58,36844192
02-Jun-23,18.26,18.72,18.23,18.52,94749504
01-Jun-23,17.75,18.34,17.70,18.21,74417710
31-May-23,17.08,17.69,17.08,17.63,38013248
30-May-23,17.66,17.94,17.07,17.23,58649051

*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