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
25/09/2020	-0,92%	-0,34	36,58	36,80	36,18	36,95	45M	7.556
24/09/2020	1,46%	0,53	36,92	36,55	36,02	37,93	78M	11.075
23/09/2020	-2,70%	-1,01	36,39	37,49	36,20	37,90	63M	9.264
22/09/2020	-0,08%	-0,03	37,40	37,58	36,56	37,82	92M	13.609
21/09/2020	-1,01%	-0,38	37,43	37,18	36,36	37,43	76M	11.337
18/09/2020	-3,91%	-1,54	37,81	39,30	37,81	39,30	128M	13.079
17/09/2020	-1,85%	-0,74	39,35	39,78	38,38	40,44	183M	19.392
16/09/2020	-2,34%	-0,96	40,09	40,99	39,91	41,34	134M	14.988
15/09/2020	0,15%	0,06	41,05	41,00	40,35	41,44	66M	10.200
14/09/2020	4,43%	1,74	40,99	39,39	39,25	41,12	80M	10.013
11/09/2020	-1,78%	-0,71	39,25	40,06	38,62	40,20	113M	15.123

10/09/2020	-2,39%	-0,98	39,96	40,76	39,41	41,68	91M	11.426
09/09/2020	3,15%	1,25	40,94	39,80	39,80	41,50	162M	18.988
08/09/2020	-0,03%	-0,01	39,69	38,89	38,54	40,12	91M	15.813
04/09/2020	-0,15%	-0,06	39,70	39,77	37,64	40,50	260M	17.247
03/09/2020	-2,55%	-1,04	39,76	40,80	39,22	41,20	105M	13.970
02/09/2020	2,38%	0,95	40,80	39,82	39,42	40,89	114M	14.823
01/09/2020	2,60%	1,01	39,85	38,60	38,60	39,99	201M	21.876
31/08/2020	-3,38%	-1,36	38,84	39,91	38,53	40,67	91M	14.812
28/08/2020	3,53%	1,37	40,20	39,30	38,86	40,55	83M	10.606
27/08/2020	-0,99%	-0,39	38,83	39,22	38,22	39,45	59M	9.935
26/08/2020	-0,56%	-0,22	39,22	39,33	38,32	39,97	62M	9.805
25/08/2020	-0,85%	-0,34	39,44	40,00	39,16	40,32	58M	7.447
24/08/2020	-1,68%	-0,68	39,78	40,75	39,36	41,14	59M	8.351
21/08/2020	0,90%	0,36	40,46	40,36	39,79	41,43	74M	9.665
20/08/2020	2,48%	0,97	40,10	38,31	38,01	40,60	127M	13.706
19/08/2020	0,31%	0,12	39,13	38,78	38,75	39,88	162M	14.818
18/08/2020	5,66%	2,09	39,01	38,45	36,83	39,48	181M	19.869
17/08/2020	-4,20%	-1,62	36,92	39,31	36,80	40,50	272M	29.829
14/08/2020	6,35%	2,30	38,54	36,38	35,98	38,96	185M	20.612
13/08/2020	-3,36%	-1,26	36,24	37,85	35,75	38,08	178M	18.720
12/08/2020	-4,58%	-1,80	37,50	39,30	36,67	39,40	184M	16.245
11/08/2020	-0,66%	-0,26	39,30	39,87	38,97	39,92	59M	8.135
10/08/2020	-1,91%	-0,77	39,56	40,38	39,10	40,40	111M	14.636
07/08/2020	-1,03%	-0,42	40,33	40,52	40,03	41,15	69M	7.811
06/08/2020	2,13%	0,85	40,75	40,19	39,77	40,98	81M	9.112
05/08/2020	2,44%	0,95	39,90	39,50	39,31	40,16	102M	10.534
04/08/2020	-4,56%	-1,86	38,95	40,79	38,70	40,79	175M	18.917
03/08/2020	-0,87%	-0,36	40,81	41,50	40,21	41,56	102M	13.503
31/07/2020	0,88%	0,36	41,17	41,00	40,04	41,50	138M	15.539
30/07/2020	1,77%	0,71	40,81	40,00	39,31	41,03	99M	8.048
29/07/2020	2,37%	0,93	40,10	39,26	39,12	40,49	109M	13.309
28/07/2020	-0,86%	-0,34	39,17	39,60	38,40	39,74	124M	13.131
27/07/2020	0,18%	0,07	39,51	39,79	39,22	40,56	91M	11.528
24/07/2020	-0,13%	-0,05	39,44	39,23	37,29	39,55	126M	16.881
23/07/2020	-3,21%	-1,31	39,49	41,00	39,10	41,40	136M	15.336
22/07/2020	2,15%	0,86	40,80	40,73	40,08	41,40	142M	15.334
21/07/2020	-0,97%	-0,39	39,94	40,41	39,42	40,86	82M	10.976
20/07/2020	1,20%	0,48	40,33	39,99	39,63	40,49	100M	10.515
17/07/2020	-1,53%	-0,62	39,85	40,47	39,20	40,70	163M	18.891
16/07/2020	1,28%	0,51	40,47	40,10	39,01	40,47	106M	10.338
15/07/2020	-2,32%	-0,95	39,96	41,44	39,60	41,75	132M	15.694
14/07/2020	1,09%	0,44	40,91	40,56	39,37	41,43	149M	19.360
13/07/2020	-4,53%	-1,92	40,47	42,89	40,39	43,46	154M	16.861
10/07/2020	0,66%	0,28	42,39	42,40	41,54	42,77	116M	11.386
09/07/2020	0,07%	0,03	42,11	42,29	41,42	42,70	72M	9.060
08/07/2020	1,89%	0,78	42,08	41,97	41,29	42,40	108M	11.460
07/07/2020	-2,53%	-1,07	41,30	42,30	40,85	42,45	120M	14.746
06/07/2020	-1,28%	-0,55	42,37	43,92	41,96	44,40	104M	11.308
03/07/2020	1,63%	0,69	42,92	42,33	42,08	43,08	59M	5.811
02/07/2020	-0,33%	-0,14	42,23	42,81	41,73	43,26	142M	15.522
01/07/2020	6,19%	2,47	42,37	41,10	40,36	42,94	212M	21.766
30/06/2020	-0,05%	-0,02	39,90	39,69	39,13	40,97	108M	13.878
29/06/2020	6,51%	2,44	39,92	37,80	36,64	39,92	81M	9.018
26/06/2020	-4,22%	-1,65	37,48	39,13	37,17	39,32	65M	8.632
25/06/2020	1,19%	0,46	39,13	38,64	38,24	39,32	56M	6.724
24/06/2020	-1,93%	-0,76	38,67	39,15	38,41	39,97	65M	6.953
23/06/2020	3,33%	1,27	39,43	39,01	38,81	40,21	128M	13.350
22/06/2020	-1,75%	-0,68	38,16	39,06	38,00	40,40	108M	11.242
19/06/2020	-0,38%	-0,15	38,84	39,77	38,18	39,96	119M	12.312
18/06/2020	-0,03%	-0,01	38,99	39,14	38,55	40,72	152M	14.559
17/06/2020	1,54%	0,59	39,00	38,71	38,44	39,53	139M	11.925
16/06/2020	2,43%	0,91	38,41	39,02	38,22	40,13	200M	20.374
15/06/2020	1,35%	0,50	37,50	35,98	35,37	37,95	62M	8.552
12/06/2020	-3,77%	-1,45	37,00	37,33	36,11	38,13	114M	15.903
10/06/2020	-0,31%	-0,12	38,45	39,31	37,74	39,65	103M	11.775
09/06/2020	-3,94%	-1,58	38,57	39,15	38,50	40,90	346M	11.495
08/06/2020	3,93%	1,52	40,15	39,01	38,67	40,50	84M	9.426
05/06/2020	-2,20%	-0,87	38,63	41,00	38,23	41,82	116M	13.212
04/06/2020	-0,93%	-0,37	39,50	39,79	38,72	40,63	97M	12.161
03/06/2020	8,17%	3,01	39,87	37,60	37,20	40,13	212M	19.653
02/06/2020	9,47%	3,19	36,86	34,05	34,01	36,86	134M	14.098
01/06/2020	3,25%	1,06	33,67	32,90	32,13	34,39	62M	9.136
29/05/2020	-1,66%	-0,55	32,61	32,99	32,02	33,10	58M	8.255
28/05/2020	-3,74%	-1,29	33,16	34,45	32,83	34,70	74M	10.266
27/05/2020	6,23%	2,02	34,45	32,50	31,95	34,60	104M	10.998
26/05/2020	-2,17%	-0,72	32,43	33,99	32,12	34,72	87M	12.740
25/05/2020	7,21%	2,23	33,15	31,92	31,61	33,74	102M	13.369
22/05/2020	-0,90%	-0,28	30,92	30,69	29,60	31,06	63M	8.739
21/05/2020	11,91%	3,32	31,20	27,88	27,87	31,38	159M	15.651
20/05/2020	2,16%	0,59	27,88	27,66	27,30	29,19	65M	10.209
19/05/2020	-2,50%	-0,70	27,29	27,99	26,85	28,63	66M	9.715
18/05/2020	7,90%	2,05	27,99	26,53	26,20	27,99	54M	8.591
15/05/2020	1,33%	0,34	25,94	26,00	24,51	26,84	78M	12.633
14/05/2020	2,40%	0,60	25,60	24,80	24,02	25,60	97M	9.703
13/05/2020	0,40%	0,10	25,00	25,02	24,39	25,35	82M	11.358
12/05/2020	-0,99%	-0,25	24,90	25,50	24,51	26,02	47M	9.352
11/05/2020	-4,37%	-1,15	25,15	26,25	25,15	26,29	52M	8.492
08/05/2020	2,69%	0,69	26,30	26,15	25,28	26,49	109M	12.697
07/05/2020	-8,54%	-2,39	25,61	28,61	25,61	28,90	109M	17.692
06/05/2020	-3,45%	-1,00	28,00	29,31	27,77	29,93	69M	7.978
05/05/2020	-0,92%	-0,27	29,00	30,00	28,83	30,49	30M	4.812
04/05/2020	-3,11%	-0,94	29,27	29,00	28,60	29,56	44M	9.312
30/04/2020	-7,36%	-2,40	30,21	31,70	29,87	32,14	92M	12.812
29/04/2020	-2,37%	-0,79	32,61	33,64	31,35	34,06	106M	14.361
28/04/2020	10,23%	3,10	33,40	31,31	30,92	33,40	67M	9.184
27/04/2020	5,57%	1,60	30,30	29,72	28,50	30,85	96M	13.544
24/04/2020	-12,50%	-4,10	28,70	32,42	28,18	32,42	90M	14.643
23/04/2020	-7,74%	-2,75	32,80	36,07	32,50	36,89	78M	11.790
22/04/2020	7,50%	2,48	35,55	33,23	33,23	35,60	112M	15.678
20/04/2020	11,27%	3,35	33,07	29,32	29,07	33,80	108M	14.884
17/04/2020	0,92%	0,27	29,72	30,31	29,07	30,95	73M	11.739
16/04/2020	1,90%	0,55	29,45	29,76	29,04	30,63	71M	10.541
15/04/2020	-0,55%	-0,16	28,90	28,80	28,00	30,00	96M	12.047
14/04/2020	-1,82%	-0,54	29,06	30,90	28,80	30,90	58M	9.724
13/04/2020	-1,99%	-0,60	29,60	30,11	29,12	30,85	67M	10.031
09/04/2020	-1,18%	-0,36	30,20	31,57	30,00	32,56	104M	15.252
08/04/2020	4,66%	1,36	30,56	29,40	28,41	31,67	97M	15.565
07/04/2020	4,81%	1,34	29,20	30,09	28,41	31,66	101M	16.339
06/04/2020	10,12%	2,56	27,86	27,00	27,00	29,36	118M	19.009
03/04/2020	2,22%	0,55	25,30	24,75	22,60	25,69	108M	20.059
02/04/2020	-4,40%	-1,14	24,75	26,52	24,66	27,20	154M	27.483
01/04/2020	-12,83%	-3,81	25,89	28,20	25,73	28,73	134M	27.909
31/03/2020	-9,26%	-3,03	29,70	32,99	29,70	34,05	116M	19.226
30/03/2020	-3,17%	-1,07	32,73	34,35	32,53	35,70	55M	8.113
27/03/2020	-10,44%	-3,94	33,80	36,00	33,80	37,40	93M	12.815
26/03/2020	7,49%	2,63	37,74	34,62	34,62	41,43	151M	15.349
25/03/2020	1,18%	0,41	35,11	34,69	33,92	37,97	173M	21.299
24/03/2020	25,36%	7,02	34,70	29,99	29,59	35,66	123M	13.637
23/03/2020	-7,73%	-2,32	27,68	29,99	27,26	30,49	109M	12.892
20/03/2020	5,82%	1,65	30,00	31,47	28,75	35,24	149M	9.951
19/03/2020	8,50%	2,22	28,35	24,12	23,11	28,90	87M	13.377
18/03/2020	-13,53%	-4,09	26,13	28,66	24,32	28,82	102M	19.103
17/03/2020	-	-	30,22	32,35	30,12	33,07	82M	13.559

Date,Open,High,Low,Close,Volume
25-Sep-20,36.80,36.95,36.18,36.58,44982533
24-Sep-20,36.55,37.93,36.02,36.92,77803986
23-Sep-20,37.49,37.90,36.20,36.39,62512263
22-Sep-20,37.58,37.82,36.56,37.40,92235104
21-Sep-20,37.18,37.43,36.36,37.43,75528264
18-Sep-20,39.30,39.30,37.81,37.81,128071873
17-Sep-20,39.78,40.44,38.38,39.35,183086009
16-Sep-20,40.99,41.34,39.91,40.09,133688476
15-Sep-20,41.00,41.44,40.35,41.05,65768597
14-Sep-20,39.39,41.12,39.25,40.99,80001206
11-Sep-20,40.06,40.20,38.62,39.25,113343058
10-Sep-20,40.76,41.68,39.41,39.96,91158990
09-Sep-20,39.80,41.50,39.80,40.94,161726790
08-Sep-20,38.89,40.12,38.54,39.69,91222204
04-Sep-20,39.77,40.50,37.64,39.70,260027901
03-Sep-20,40.80,41.20,39.22,39.76,105237832
02-Sep-20,39.82,40.89,39.42,40.80,113800228
01-Sep-20,38.60,39.99,38.60,39.85,200959266
31-Aug-20,39.91,40.67,38.53,38.84,91434198
28-Aug-20,39.30,40.55,38.86,40.20,83083682
27-Aug-20,39.22,39.45,38.22,38.83,59302382
26-Aug-20,39.33,39.97,38.32,39.22,62425932
25-Aug-20,40.00,40.32,39.16,39.44,58145362
24-Aug-20,40.75,41.14,39.36,39.78,59248377
21-Aug-20,40.36,41.43,39.79,40.46,73689352
20-Aug-20,38.31,40.60,38.01,40.10,126860409
19-Aug-20,38.78,39.88,38.75,39.13,162168611
18-Aug-20,38.45,39.48,36.83,39.01,180906547
17-Aug-20,39.31,40.50,36.80,36.92,272476188
14-Aug-20,36.38,38.96,35.98,38.54,185240431
13-Aug-20,37.85,38.08,35.75,36.24,178266805
12-Aug-20,39.30,39.40,36.67,37.50,184301758
11-Aug-20,39.87,39.92,38.97,39.30,59400112
10-Aug-20,40.38,40.40,39.10,39.56,110532000
07-Aug-20,40.52,41.15,40.03,40.33,69431560
06-Aug-20,40.19,40.98,39.77,40.75,81039696
05-Aug-20,39.50,40.16,39.31,39.90,102062048
04-Aug-20,40.79,40.79,38.70,38.95,175482251
03-Aug-20,41.50,41.56,40.21,40.81,102129686
31-Jul-20,41.00,41.50,40.04,41.17,137671544
30-Jul-20,40.00,41.03,39.31,40.81,98718144
29-Jul-20,39.26,40.49,39.12,40.10,109147517
28-Jul-20,39.60,39.74,38.40,39.17,123899964
27-Jul-20,39.79,40.56,39.22,39.51,90505305
24-Jul-20,39.23,39.55,37.29,39.44,126473577
23-Jul-20,41.00,41.40,39.10,39.49,136213672
22-Jul-20,40.73,41.40,40.08,40.80,142343512
21-Jul-20,40.41,40.86,39.42,39.94,82489775
20-Jul-20,39.99,40.49,39.63,40.33,100422948
17-Jul-20,40.47,40.70,39.20,39.85,162993642
16-Jul-20,40.10,40.47,39.01,40.47,105922457
15-Jul-20,41.44,41.75,39.60,39.96,131524316
14-Jul-20,40.56,41.43,39.37,40.91,149156414
13-Jul-20,42.89,43.46,40.39,40.47,154443732
10-Jul-20,42.40,42.77,41.54,42.39,115889144
09-Jul-20,42.29,42.70,41.42,42.11,71879718
08-Jul-20,41.97,42.40,41.29,42.08,108180899
07-Jul-20,42.30,42.45,40.85,41.30,120417294
06-Jul-20,43.92,44.40,41.96,42.37,104009775
03-Jul-20,42.33,43.08,42.08,42.92,58722012
02-Jul-20,42.81,43.26,41.73,42.23,141676607
01-Jul-20,41.10,42.94,40.36,42.37,211891008
30-Jun-20,39.69,40.97,39.13,39.90,107796923
29-Jun-20,37.80,39.92,36.64,39.92,80630558
26-Jun-20,39.13,39.32,37.17,37.48,65116772
25-Jun-20,38.64,39.32,38.24,39.13,56214493
24-Jun-20,39.15,39.97,38.41,38.67,65189760
23-Jun-20,39.01,40.21,38.81,39.43,128152279
22-Jun-20,39.06,40.40,38.00,38.16,108280193
19-Jun-20,39.77,39.96,38.18,38.84,119204101
18-Jun-20,39.14,40.72,38.55,38.99,151824229
17-Jun-20,38.71,39.53,38.44,39.00,139294868
16-Jun-20,39.02,40.13,38.22,38.41,199610449
15-Jun-20,35.98,37.95,35.37,37.50,62469688
12-Jun-20,37.33,38.13,36.11,37.00,113660285
10-Jun-20,39.31,39.65,37.74,38.45,102912528
09-Jun-20,39.15,40.90,38.50,38.57,346227322
08-Jun-20,39.01,40.50,38.67,40.15,84111722
05-Jun-20,41.00,41.82,38.23,38.63,116250338
04-Jun-20,39.79,40.63,38.72,39.50,97222958
03-Jun-20,37.60,40.13,37.20,39.87,212074009
02-Jun-20,34.05,36.86,34.01,36.86,133736599
01-Jun-20,32.90,34.39,32.13,33.67,62372515
29-May-20,32.99,33.10,32.02,32.61,58307601
28-May-20,34.45,34.70,32.83,33.16,73958308
27-May-20,32.50,34.60,31.95,34.45,103693299
26-May-20,33.99,34.72,32.12,32.43,86888791
25-May-20,31.92,33.74,31.61,33.15,101954798
22-May-20,30.69,31.06,29.60,30.92,63030610
21-May-20,27.88,31.38,27.87,31.20,158678684
20-May-20,27.66,29.19,27.30,27.88,65347720
19-May-20,27.99,28.63,26.85,27.29,66482329
18-May-20,26.53,27.99,26.20,27.99,53981181
15-May-20,26.00,26.84,24.51,25.94,78198526
14-May-20,24.80,25.60,24.02,25.60,97078799
13-May-20,25.02,25.35,24.39,25.00,82233127
12-May-20,25.50,26.02,24.51,24.90,47445593
11-May-20,26.25,26.29,25.15,25.15,52058547
08-May-20,26.15,26.49,25.28,26.30,109277014
07-May-20,28.61,28.90,25.61,25.61,109055618
06-May-20,29.31,29.93,27.77,28.00,69227356
05-May-20,30.00,30.49,28.83,29.00,30255437
04-May-20,29.00,29.56,28.60,29.27,43775191
30-Apr-20,31.70,32.14,29.87,30.21,91925612
29-Apr-20,33.64,34.06,31.35,32.61,106482309
28-Apr-20,31.31,33.40,30.92,33.40,67286372
27-Apr-20,29.72,30.85,28.50,30.30,96449319
24-Apr-20,32.42,32.42,28.18,28.70,90063950
23-Apr-20,36.07,36.89,32.50,32.80,78023861
22-Apr-20,33.23,35.60,33.23,35.55,111686601
20-Apr-20,29.32,33.80,29.07,33.07,107884054
17-Apr-20,30.31,30.95,29.07,29.72,72831543
16-Apr-20,29.76,30.63,29.04,29.45,70895644
15-Apr-20,28.80,30.00,28.00,28.90,95708780
14-Apr-20,30.90,30.90,28.80,29.06,57921823
13-Apr-20,30.11,30.85,29.12,29.60,67443812
09-Apr-20,31.57,32.56,30.00,30.20,103539148
08-Apr-20,29.40,31.67,28.41,30.56,96729077
07-Apr-20,30.09,31.66,28.41,29.20,101307616
06-Apr-20,27.00,29.36,27.00,27.86,118430158
03-Apr-20,24.75,25.69,22.60,25.30,107788210
02-Apr-20,26.52,27.20,24.66,24.75,154279232
01-Apr-20,28.20,28.73,25.73,25.89,133816747
31-Mar-20,32.99,34.05,29.70,29.70,116436319
30-Mar-20,34.35,35.70,32.53,32.73,54645603
27-Mar-20,36.00,37.40,33.80,33.80,93109687
26-Mar-20,34.62,41.43,34.62,37.74,150854247
25-Mar-20,34.69,37.97,33.92,35.11,173005641
24-Mar-20,29.99,35.66,29.59,34.70,122994252
23-Mar-20,29.99,30.49,27.26,27.68,108897552
20-Mar-20,31.47,35.24,28.75,30.00,149068284
19-Mar-20,24.12,28.90,23.11,28.35,86832837
18-Mar-20,28.66,28.82,24.32,26.13,101573713
17-Mar-20,32.35,33.07,30.12,30.22,81601319

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EZTC3

cotações, gráficos e mais...