Cotação atual, histórico e gráfico do papel: EZTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/02/2019 | 0,58% | 0,15 | 26,18 | 26,06 | 25,80 | 26,32 | 8M | 2.082 |
| 21/02/2019 | 0,12% | 0,03 | 26,03 | 25,99 | 25,64 | 26,33 | 14M | 3.586 |
| 20/02/2019 | -0,34% | -0,09 | 26,00 | 26,12 | 25,69 | 26,44 | 16M | 3.503 |
| 19/02/2019 | -1,47% | -0,39 | 26,09 | 26,51 | 26,09 | 26,57 | 9M | 2.064 |
| 18/02/2019 | 0,61% | 0,16 | 26,48 | 26,30 | 25,83 | 26,48 | 11M | 2.485 |
| 15/02/2019 | -2,45% | -0,66 | 26,32 | 26,89 | 26,30 | 26,89 | 12M | 2.792 |
| 14/02/2019 | -0,07% | -0,02 | 26,98 | 27,09 | 25,96 | 27,09 | 25M | 5.833 |
| 13/02/2019 | -1,28% | -0,35 | 27,00 | 27,37 | 26,69 | 27,55 | 20M | 3.539 |
| 12/02/2019 | -1,44% | -0,40 | 27,35 | 27,78 | 26,91 | 28,09 | 19M | 4.018 |
| 11/02/2019 | 2,70% | 0,73 | 27,75 | 27,16 | 27,12 | 27,84 | 12M | 2.699 |
| 08/02/2019 | -0,37% | -0,10 | 27,02 | 27,00 | 26,48 | 27,17 | 21M | 4.435 |
| 07/02/2019 | -2,62% | -0,73 | 27,12 | 27,98 | 26,76 | 27,98 | 19M | 4.020 |
| 06/02/2019 | -1,66% | -0,47 | 27,85 | 28,15 | 27,37 | 28,15 | 14M | 2.574 |
| 05/02/2019 | 1,14% | 0,32 | 28,32 | 27,80 | 27,66 | 28,32 | 15M | 3.351 |
| 04/02/2019 | 0,50% | 0,14 | 28,00 | 27,84 | 27,25 | 28,04 | 22M | 5.178 |
| 01/02/2019 | 0,61% | 0,17 | 27,86 | 27,65 | 27,42 | 28,30 | 27M | 4.780 |
| 31/01/2019 | 0,44% | 0,12 | 27,69 | 27,60 | 27,32 | 27,77 | 18M | 3.378 |
| 30/01/2019 | 0,40% | 0,11 | 27,57 | 27,50 | 27,11 | 27,61 | 10M | 1.896 |
| 29/01/2019 | -1,22% | -0,34 | 27,46 | 27,75 | 26,97 | 27,87 | 19M | 3.200 |
| 28/01/2019 | 0,00% | 0,00 | 27,80 | 27,77 | 27,06 | 27,80 | 15M | 3.290 |
| 24/01/2019 | 3,12% | 0,84 | 27,80 | 26,96 | 26,96 | 27,95 | 14M | 2.668 |
| 23/01/2019 | 2,51% | 0,66 | 26,96 | 26,59 | 26,38 | 27,45 | 23M | 4.320 |
| 22/01/2019 | -1,28% | -0,34 | 26,30 | 26,11 | 26,00 | 26,72 | 10M | 2.081 |
| 21/01/2019 | -0,30% | -0,08 | 26,64 | 26,72 | 26,20 | 26,72 | 7M | 1.733 |
| 18/01/2019 | 1,02% | 0,27 | 26,72 | 26,45 | 26,40 | 26,72 | 9M | 2.277 |
| 17/01/2019 | 4,55% | 1,15 | 26,45 | 25,30 | 25,17 | 26,48 | 15M | 3.556 |
| 16/01/2019 | -0,78% | -0,20 | 25,30 | 25,52 | 25,12 | 25,77 | 13M | 2.245 |
| 15/01/2019 | -0,35% | -0,09 | 25,50 | 25,59 | 25,06 | 26,04 | 16M | 3.793 |
| 14/01/2019 | -0,12% | -0,03 | 25,59 | 25,68 | 25,10 | 25,89 | 18M | 3.016 |
| 11/01/2019 | 0,43% | 0,11 | 25,62 | 25,41 | 25,35 | 25,88 | 15M | 2.331 |
| 10/01/2019 | 2,45% | 0,61 | 25,51 | 24,70 | 24,70 | 25,51 | 13M | 2.012 |
| 09/01/2019 | 0,16% | 0,04 | 24,90 | 24,86 | 24,62 | 25,25 | 12M | 1.874 |
| 08/01/2019 | -1,47% | -0,37 | 24,86 | 25,16 | 24,60 | 25,54 | 13M | 2.647 |
| 07/01/2019 | -2,06% | -0,53 | 25,23 | 25,71 | 25,13 | 25,85 | 5M | 1.068 |
| 04/01/2019 | -0,39% | -0,10 | 25,76 | 26,00 | 25,33 | 26,07 | 14M | 3.681 |
| 03/01/2019 | 0,31% | 0,08 | 25,86 | 25,77 | 25,50 | 26,14 | 22M | 2.471 |
| 02/01/2019 | 3,04% | 0,76 | 25,78 | 25,01 | 24,73 | 26,17 | 15M | 2.939 |
| 28/12/2018 | 3,13% | 0,76 | 25,02 | 24,44 | 24,43 | 25,18 | 14M | 3.174 |
| 27/12/2018 | 1,46% | 0,35 | 24,26 | 23,90 | 23,80 | 24,59 | 10M | 2.307 |
| 26/12/2018 | -0,79% | -0,19 | 23,91 | 24,00 | 23,39 | 24,25 | 15M | 3.015 |
| 21/12/2018 | -0,78% | -0,19 | 24,10 | 24,20 | 23,76 | 24,68 | 23M | 4.357 |
| 20/12/2018 | -0,21% | -0,05 | 24,29 | 24,34 | 24,11 | 24,70 | 14M | 3.639 |
| 19/12/2018 | -0,53% | -0,13 | 24,34 | 24,37 | 24,31 | 25,10 | 15M | 4.142 |
| 18/12/2018 | 1,07% | 0,26 | 24,47 | 24,32 | 24,07 | 25,09 | 23M | 4.936 |
| 17/12/2018 | -0,98% | -0,24 | 24,21 | 24,42 | 23,91 | 24,58 | 25M | 3.194 |
| 14/12/2018 | -0,97% | -0,24 | 24,45 | 24,68 | 24,27 | 24,88 | 14M | 3.199 |
| 13/12/2018 | 1,06% | 0,26 | 24,69 | 24,16 | 24,16 | 24,85 | 12M | 3.110 |
| 12/12/2018 | 1,29% | 0,31 | 24,43 | 24,14 | 24,14 | 24,77 | 14M | 2.768 |
| 11/12/2018 | 1,86% | 0,44 | 24,12 | 24,01 | 24,01 | 24,60 | 20M | 4.950 |
| 10/12/2018 | -0,84% | -0,20 | 23,68 | 23,88 | 23,61 | 24,93 | 18M | 4.232 |
| 07/12/2018 | 2,05% | 0,48 | 23,88 | 23,40 | 23,15 | 23,98 | 14M | 3.614 |
| 06/12/2018 | -1,56% | -0,37 | 23,40 | 23,58 | 23,10 | 24,09 | 15M | 3.984 |
| 05/12/2018 | 2,02% | 0,47 | 23,77 | 23,17 | 23,17 | 23,85 | 9M | 2.518 |
| 04/12/2018 | 1,26% | 0,29 | 23,30 | 23,13 | 23,00 | 23,74 | 13M | 3.672 |
| 03/12/2018 | 0,04% | 0,01 | 23,01 | 23,15 | 22,80 | 23,39 | 5M | 1.550 |
| 30/11/2018 | -1,54% | -0,36 | 23,00 | 23,36 | 22,74 | 23,43 | 9M | 2.345 |
| 29/11/2018 | 0,39% | 0,09 | 23,36 | 23,26 | 22,94 | 23,70 | 10M | 2.189 |
| 28/11/2018 | 1,26% | 0,29 | 23,27 | 22,98 | 22,62 | 23,40 | 6M | 1.280 |
| 27/11/2018 | 1,82% | 0,41 | 22,98 | 22,62 | 22,54 | 23,04 | 6M | 1.681 |
| 26/11/2018 | -2,76% | -0,64 | 22,57 | 23,09 | 22,18 | 23,49 | 6M | 1.407 |
| 23/11/2018 | -1,07% | -0,25 | 23,21 | 23,65 | 22,73 | 23,65 | 6M | 1.576 |
| 22/11/2018 | 0,90% | 0,21 | 23,46 | 23,25 | 23,16 | 23,69 | 10M | 1.304 |
| 21/11/2018 | 0,82% | 0,19 | 23,25 | 22,69 | 22,43 | 23,50 | 24M | 2.945 |
| 19/11/2018 | -0,39% | -0,09 | 23,06 | 23,20 | 22,62 | 23,20 | 5M | 1.496 |
| 16/11/2018 | 2,21% | 0,50 | 23,15 | 22,46 | 22,46 | 23,26 | 11M | 3.258 |
| 14/11/2018 | 4,47% | 0,97 | 22,65 | 21,67 | 21,35 | 22,65 | 14M | 4.043 |
| 13/11/2018 | -3,00% | -0,67 | 21,68 | 22,40 | 21,31 | 22,65 | 15M | 3.382 |
| 12/11/2018 | 1,59% | 0,35 | 22,35 | 22,09 | 21,71 | 22,36 | 13M | 3.788 |
| 09/11/2018 | 2,33% | 0,50 | 22,00 | 21,34 | 21,12 | 22,20 | 8M | 2.040 |
| 08/11/2018 | -2,71% | -0,60 | 21,50 | 22,10 | 21,50 | 22,43 | 11M | 3.380 |
| 07/11/2018 | -2,21% | -0,50 | 22,10 | 22,61 | 21,98 | 22,89 | 12M | 2.604 |
| 06/11/2018 | -1,31% | -0,30 | 22,60 | 22,89 | 22,37 | 23,48 | 12M | 3.277 |
| 05/11/2018 | -1,25% | -0,29 | 22,90 | 23,05 | 22,55 | 23,38 | 12M | 3.155 |
| 01/11/2018 | -3,29% | -0,79 | 23,19 | 23,91 | 23,19 | 23,91 | 13M | 2.551 |
| 31/10/2018 | 0,93% | 0,22 | 23,98 | 23,64 | 23,23 | 24,08 | 41M | 3.604 |
| 30/10/2018 | 7,03% | 1,56 | 23,76 | 22,16 | 22,16 | 23,76 | 19M | 3.935 |
| 29/10/2018 | 0,36% | 0,08 | 22,20 | 22,58 | 22,11 | 23,16 | 21M | 3.634 |
| 26/10/2018 | 1,33% | 0,29 | 22,12 | 21,85 | 21,41 | 22,25 | 14M | 3.323 |
| 25/10/2018 | -1,13% | -0,25 | 21,83 | 22,20 | 21,69 | 22,36 | 12M | 3.112 |
| 24/10/2018 | -0,18% | -0,04 | 22,08 | 22,02 | 21,84 | 22,44 | 14M | 3.043 |
| 23/10/2018 | 1,47% | 0,32 | 22,12 | 21,37 | 20,70 | 22,17 | 18M | 3.490 |
| 22/10/2018 | 9,88% | 1,96 | 21,80 | 20,32 | 20,29 | 22,15 | 31M | 7.115 |
| 19/10/2018 | 2,90% | 0,56 | 19,84 | 19,40 | 19,27 | 20,11 | 12M | 2.504 |
| 18/10/2018 | -2,13% | -0,42 | 19,28 | 19,91 | 19,25 | 19,91 | 21M | 2.128 |
| 17/10/2018 | 2,34% | 0,45 | 19,70 | 19,23 | 19,23 | 19,70 | 21M | 2.396 |
| 16/10/2018 | 2,50% | 0,47 | 19,25 | 19,00 | 18,75 | 19,60 | 7M | 1.994 |
| 15/10/2018 | -0,11% | -0,02 | 18,78 | 19,00 | 18,70 | 19,22 | 5M | 2.084 |
| 11/10/2018 | -3,34% | -0,65 | 18,80 | 19,41 | 18,80 | 19,65 | 5M | 1.525 |
| 10/10/2018 | -4,33% | -0,88 | 19,45 | 20,09 | 19,43 | 20,09 | 10M | 1.751 |
| 09/10/2018 | 3,36% | 0,66 | 20,33 | 19,68 | 19,53 | 20,33 | 7M | 1.863 |
| 08/10/2018 | 4,35% | 0,82 | 19,67 | 19,42 | 19,42 | 20,07 | 10M | 2.631 |
| 05/10/2018 | 1,24% | 0,23 | 18,85 | 18,66 | 18,50 | 18,93 | 5M | 1.716 |
| 04/10/2018 | -0,75% | -0,14 | 18,62 | 18,50 | 17,77 | 18,75 | 12M | 3.318 |
| 03/10/2018 | 8,50% | 1,47 | 18,76 | 17,59 | 17,56 | 19,07 | 23M | 4.796 |
| 02/10/2018 | 4,72% | 0,78 | 17,29 | 16,68 | 16,68 | 17,39 | 7M | 2.785 |
| 01/10/2018 | -1,73% | -0,29 | 16,51 | 16,91 | 16,40 | 16,95 | 7M | 2.711 |
| 28/09/2018 | -2,10% | -0,36 | 16,80 | 17,12 | 16,57 | 17,15 | 6M | 2.123 |
| 27/09/2018 | 3,31% | 0,55 | 17,16 | 16,74 | 16,68 | 17,16 | 4M | 1.417 |
| 26/09/2018 | 0,97% | 0,16 | 16,61 | 16,50 | 16,50 | 16,90 | 4M | 1.277 |
| 25/09/2018 | -2,08% | -0,35 | 16,45 | 16,60 | 16,31 | 16,64 | 5M | 1.331 |
| 24/09/2018 | 1,33% | 0,22 | 16,80 | 16,69 | 16,48 | 16,83 | 6M | 1.390 |
Date,Open,High,Low,Close,Volume
22-Feb-19,26.06,26.32,25.80,26.18,7866229
21-Feb-19,25.99,26.33,25.64,26.03,13956486
20-Feb-19,26.12,26.44,25.69,26.00,16422912
19-Feb-19,26.51,26.57,26.09,26.09,8862215
18-Feb-19,26.30,26.48,25.83,26.48,11157156
15-Feb-19,26.89,26.89,26.30,26.32,12024123
14-Feb-19,27.09,27.09,25.96,26.98,24534873
13-Feb-19,27.37,27.55,26.69,27.00,20212739
12-Feb-19,27.78,28.09,26.91,27.35,18898682
11-Feb-19,27.16,27.84,27.12,27.75,12228496
08-Feb-19,27.00,27.17,26.48,27.02,20628311
07-Feb-19,27.98,27.98,26.76,27.12,19385846
06-Feb-19,28.15,28.15,27.37,27.85,14160329
05-Feb-19,27.80,28.32,27.66,28.32,15206940
04-Feb-19,27.84,28.04,27.25,28.00,22134184
01-Feb-19,27.65,28.30,27.42,27.86,27094190
31-Jan-19,27.60,27.77,27.32,27.69,17973089
30-Jan-19,27.50,27.61,27.11,27.57,9749711
29-Jan-19,27.75,27.87,26.97,27.46,19351536
28-Jan-19,27.77,27.80,27.06,27.80,15381290
24-Jan-19,26.96,27.95,26.96,27.80,14041590
23-Jan-19,26.59,27.45,26.38,26.96,23198109
22-Jan-19,26.11,26.72,26.00,26.30,10397781
21-Jan-19,26.72,26.72,26.20,26.64,6557988
18-Jan-19,26.45,26.72,26.40,26.72,8714996
17-Jan-19,25.30,26.48,25.17,26.45,14836998
16-Jan-19,25.52,25.77,25.12,25.30,13385014
15-Jan-19,25.59,26.04,25.06,25.50,16313945
14-Jan-19,25.68,25.89,25.10,25.59,18159280
11-Jan-19,25.41,25.88,25.35,25.62,14790973
10-Jan-19,24.70,25.51,24.70,25.51,13241250
09-Jan-19,24.86,25.25,24.62,24.90,12002675
08-Jan-19,25.16,25.54,24.60,24.86,12835532
07-Jan-19,25.71,25.85,25.13,25.23,5226325
04-Jan-19,26.00,26.07,25.33,25.76,14094008
03-Jan-19,25.77,26.14,25.50,25.86,22152299
02-Jan-19,25.01,26.17,24.73,25.78,14855003
28-Dec-18,24.44,25.18,24.43,25.02,14475375
27-Dec-18,23.90,24.59,23.80,24.26,9748209
26-Dec-18,24.00,24.25,23.39,23.91,14973955
21-Dec-18,24.20,24.68,23.76,24.10,23168645
20-Dec-18,24.34,24.70,24.11,24.29,13845598
19-Dec-18,24.37,25.10,24.31,24.34,15243703
18-Dec-18,24.32,25.09,24.07,24.47,23164889
17-Dec-18,24.42,24.58,23.91,24.21,24619643
14-Dec-18,24.68,24.88,24.27,24.45,13905169
13-Dec-18,24.16,24.85,24.16,24.69,12253929
12-Dec-18,24.14,24.77,24.14,24.43,13586441
11-Dec-18,24.01,24.60,24.01,24.12,20136387
10-Dec-18,23.88,24.93,23.61,23.68,18210713
07-Dec-18,23.40,23.98,23.15,23.88,13556861
06-Dec-18,23.58,24.09,23.10,23.40,15147670
05-Dec-18,23.17,23.85,23.17,23.77,8606353
04-Dec-18,23.13,23.74,23.00,23.30,13346432
03-Dec-18,23.15,23.39,22.80,23.01,5165835
30-Nov-18,23.36,23.43,22.74,23.00,8524828
29-Nov-18,23.26,23.70,22.94,23.36,9982022
28-Nov-18,22.98,23.40,22.62,23.27,5867387
27-Nov-18,22.62,23.04,22.54,22.98,5775127
26-Nov-18,23.09,23.49,22.18,22.57,5796210
23-Nov-18,23.65,23.65,22.73,23.21,5649551
22-Nov-18,23.25,23.69,23.16,23.46,10378945
21-Nov-18,22.69,23.50,22.43,23.25,24365639
19-Nov-18,23.20,23.20,22.62,23.06,5268338
16-Nov-18,22.46,23.26,22.46,23.15,11458058
14-Nov-18,21.67,22.65,21.35,22.65,13652173
13-Nov-18,22.40,22.65,21.31,21.68,14641298
12-Nov-18,22.09,22.36,21.71,22.35,12626214
09-Nov-18,21.34,22.20,21.12,22.00,8018157
08-Nov-18,22.10,22.43,21.50,21.50,11339649
07-Nov-18,22.61,22.89,21.98,22.10,12186079
06-Nov-18,22.89,23.48,22.37,22.60,11849880
05-Nov-18,23.05,23.38,22.55,22.90,12494821
01-Nov-18,23.91,23.91,23.19,23.19,12626991
31-Oct-18,23.64,24.08,23.23,23.98,40609078
30-Oct-18,22.16,23.76,22.16,23.76,19433614
29-Oct-18,22.58,23.16,22.11,22.20,21291558
26-Oct-18,21.85,22.25,21.41,22.12,14282451
25-Oct-18,22.20,22.36,21.69,21.83,12057477
24-Oct-18,22.02,22.44,21.84,22.08,13630878
23-Oct-18,21.37,22.17,20.70,22.12,18106400
22-Oct-18,20.32,22.15,20.29,21.80,31039630
19-Oct-18,19.40,20.11,19.27,19.84,11653591
18-Oct-18,19.91,19.91,19.25,19.28,20956919
17-Oct-18,19.23,19.70,19.23,19.70,20513163
16-Oct-18,19.00,19.60,18.75,19.25,6548874
15-Oct-18,19.00,19.22,18.70,18.78,5202924
11-Oct-18,19.41,19.65,18.80,18.80,4707574
10-Oct-18,20.09,20.09,19.43,19.45,9553835
09-Oct-18,19.68,20.33,19.53,20.33,6636327
08-Oct-18,19.42,20.07,19.42,19.67,10388235
05-Oct-18,18.66,18.93,18.50,18.85,5198584
04-Oct-18,18.50,18.75,17.77,18.62,12305145
03-Oct-18,17.59,19.07,17.56,18.76,22821093
02-Oct-18,16.68,17.39,16.68,17.29,6905413
01-Oct-18,16.91,16.95,16.40,16.51,7282027
28-Sep-18,17.12,17.15,16.57,16.80,6461456
27-Sep-18,16.74,17.16,16.68,17.16,3929627
26-Sep-18,16.50,16.90,16.50,16.61,4170401
25-Sep-18,16.60,16.64,16.31,16.45,4593520
24-Sep-18,16.69,16.83,16.48,16.80,5975981
21-Sep-18,16.56,16.86,16.51,16.58,5975981
20-Sep-18,17.00,17.27,16.51,16.56,5975981
19-Sep-18,16.27,17.39,16.27,16.93,5975981
18-Sep-18,16.45,16.59,16.24,16.43,5975981
17-Sep-18,15.82,16.50,15.77,16.47,5975981
14-Sep-18,15.65,15.93,15.65,15.85,5975981
13-Sep-18,16.09,16.09,15.52,15.64,5975981
12-Sep-18,15.93,16.30,15.77,16.01,5975981
11-Sep-18,15.99,16.05,15.62,15.93,5975981
10-Sep-18,15.97,16.19,15.94,16.10,5975981
06-Sep-18,16.00,16.00,15.45,15.77,5975981
05-Sep-18,15.72,15.92,15.55,15.86,5975981
04-Sep-18,16.06,16.18,15.67,15.75,5975981
03-Sep-18,16.05,16.26,15.92,16.05,5975981
31-Aug-18,16.33,16.44,16.05,16.05,5975981
30-Aug-18,16.45,16.47,16.13,16.33,5975981
29-Aug-18,16.35,16.74,16.35,16.46,5975981
28-Aug-18,16.62,16.77,16.27,16.42,5975981
27-Aug-18,16.04,16.65,16.04,16.60,5975981
24-Aug-18,15.94,16.35,15.91,16.09,5975981
23-Aug-18,16.23,16.46,15.85,15.94,5975981
22-Aug-18,15.68,16.17,15.61,16.13,5975981
21-Aug-18,16.14,16.29,15.55,15.68,5975981
20-Aug-18,16.35,16.46,16.11,16.18,5975981
17-Aug-18,16.82,16.82,16.11,16.58,5975981
16-Aug-18,17.15,17.43,16.64,16.80,5975981
15-Aug-18,17.39,17.69,16.92,17.12,5975981
14-Aug-18,16.71,17.49,16.66,17.49,5975981
13-Aug-18,16.76,17.10,16.40,16.61,5975981
10-Aug-18,17.20,17.20,16.42,16.95,5975981
09-Aug-18,17.78,17.90,17.01,17.17,5975981
08-Aug-18,18.01,18.15,17.66,17.79,5975981
07-Aug-18,18.15,18.35,17.79,18.01,5975981
*exoneração de responsabilidade