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
24/09/2021	-0,44%	-0,11	24,99	24,98	24,57	25,38	47M	9.110
23/09/2021	-5,18%	-1,37	25,10	26,47	25,10	26,47	78M	10.521
22/09/2021	2,44%	0,63	26,47	26,50	25,94	26,65	69M	10.103
21/09/2021	1,93%	0,49	25,84	25,51	25,32	26,17	57M	9.326
20/09/2021	-0,67%	-0,17	25,35	24,92	24,85	25,50	52M	7.270
17/09/2021	-0,43%	-0,11	25,52	25,49	25,07	25,83	56M	6.481
16/09/2021	-0,97%	-0,25	25,63	25,74	25,47	26,12	38M	5.403
15/09/2021	-0,96%	-0,25	25,88	26,16	25,47	26,20	33M	5.724
14/09/2021	-1,47%	-0,39	26,13	26,74	26,08	27,15	64M	7.857
13/09/2021	4,57%	1,16	26,52	25,92	25,68	26,84	42M	6.854
10/09/2021	1,60%	0,40	25,36	25,40	25,22	26,19	84M	10.809

09/09/2021	0,85%	0,21	24,96	24,70	23,79	25,15	100M	16.047
08/09/2021	-6,88%	-1,83	24,75	26,39	24,61	26,39	77M	13.644
06/09/2021	1,88%	0,49	26,58	26,03	26,02	26,66	27M	4.118
03/09/2021	1,01%	0,26	26,09	26,15	25,66	26,43	37M	6.782
02/09/2021	-3,04%	-0,81	25,83	26,54	25,83	26,79	39M	6.628
01/09/2021	-0,60%	-0,16	26,64	26,88	26,59	27,26	31M	6.044
31/08/2021	-1,69%	-0,46	26,80	27,17	26,69	28,04	59M	10.756
30/08/2021	-2,50%	-0,70	27,26	27,90	27,11	27,90	31M	6.745
27/08/2021	3,52%	0,95	27,96	27,38	27,11	28,12	43M	6.236
26/08/2021	-4,25%	-1,20	27,01	28,28	26,86	28,28	56M	8.755
25/08/2021	1,33%	0,37	28,21	27,54	27,34	28,26	70M	11.251
24/08/2021	10,61%	2,67	27,84	25,41	25,37	27,84	83M	12.032
23/08/2021	-2,48%	-0,64	25,17	26,00	25,12	26,46	48M	7.949
20/08/2021	2,46%	0,62	25,81	25,00	24,81	25,91	62M	9.435
19/08/2021	0,88%	0,22	25,19	24,60	24,58	25,33	46M	9.095
18/08/2021	0,77%	0,19	24,97	24,90	24,37	25,45	67M	12.506
17/08/2021	-2,21%	-0,56	24,78	25,25	24,17	25,39	64M	11.671
16/08/2021	-2,09%	-0,54	25,34	25,76	24,94	26,01	66M	10.988
13/08/2021	-0,88%	-0,23	25,88	26,34	25,82	27,15	65M	10.095
12/08/2021	-2,14%	-0,57	26,11	26,57	26,11	26,70	35M	6.777
11/08/2021	-0,37%	-0,10	26,68	26,80	26,50	26,88	28M	4.700
10/08/2021	-1,72%	-0,47	26,78	27,32	26,59	27,50	41M	6.209
09/08/2021	1,15%	0,31	27,25	26,93	26,61	27,35	62M	6.344
06/08/2021	1,51%	0,40	26,94	26,61	26,52	27,07	40M	6.820
05/08/2021	-2,82%	-0,77	26,54	27,51	26,50	27,64	59M	9.440
04/08/2021	-1,05%	-0,29	27,31	27,60	27,07	28,17	52M	7.786
03/08/2021	-1,08%	-0,30	27,60	27,73	26,86	27,74	50M	9.417
02/08/2021	1,45%	0,40	27,90	27,81	27,53	28,32	43M	8.764
30/07/2021	-2,62%	-0,74	27,50	28,09	27,50	28,09	63M	10.667
29/07/2021	-0,56%	-0,16	28,24	28,44	28,15	28,77	52M	8.451
28/07/2021	2,90%	0,80	28,40	27,91	27,67	28,40	83M	8.437
27/07/2021	0,44%	0,12	27,60	27,42	26,86	27,60	59M	7.278
26/07/2021	-2,59%	-0,73	27,48	28,20	27,35	28,20	109M	12.143
23/07/2021	-2,52%	-0,73	28,21	28,91	27,98	28,99	92M	10.675
22/07/2021	0,10%	0,03	28,94	28,99	28,76	29,22	33M	4.834
21/07/2021	-0,86%	-0,25	28,91	29,31	28,49	29,34	85M	9.934
20/07/2021	-1,88%	-0,56	29,16	29,85	29,05	29,87	69M	9.141
19/07/2021	-1,91%	-0,58	29,72	30,08	29,56	30,17	68M	9.845
16/07/2021	-0,75%	-0,23	30,30	30,97	30,15	31,06	60M	8.156
15/07/2021	-1,29%	-0,40	30,53	30,90	30,33	31,17	42M	4.800
14/07/2021	1,51%	0,46	30,93	30,71	30,48	31,12	94M	9.893
13/07/2021	-0,78%	-0,24	30,47	30,64	30,20	30,84	62M	7.559
12/07/2021	3,09%	0,92	30,71	29,89	29,89	30,80	77M	9.574
08/07/2021	-2,04%	-0,62	29,79	30,03	29,57	30,09	58M	6.979
07/07/2021	2,12%	0,63	30,41	30,00	29,61	30,61	63M	8.466
06/07/2021	-2,39%	-0,73	29,78	30,45	29,60	30,46	111M	8.832
05/07/2021	-0,36%	-0,11	30,51	30,55	30,33	30,76	30M	3.345
02/07/2021	0,39%	0,12	30,62	31,02	30,44	31,16	64M	6.839
01/07/2021	-1,96%	-0,61	30,50	31,20	30,41	31,35	63M	8.027
30/06/2021	-0,80%	-0,25	31,11	31,13	30,70	31,34	70M	7.831
29/06/2021	0,35%	0,11	31,36	31,24	30,56	31,55	54M	6.831
28/06/2021	-1,01%	-0,32	31,25	31,30	30,95	31,74	58M	7.843
25/06/2021	-2,80%	-0,91	31,57	32,50	31,39	32,58	69M	8.835
24/06/2021	1,50%	0,48	32,48	32,19	32,13	32,82	111M	11.506
23/06/2021	-4,93%	-1,66	32,00	33,50	32,00	33,59	182M	14.596
22/06/2021	-0,80%	-0,27	33,66	33,93	33,27	33,94	61M	6.296
21/06/2021	0,38%	0,13	33,93	33,80	33,55	33,96	50M	6.535
18/06/2021	-0,53%	-0,18	33,80	33,61	33,42	34,04	72M	7.778
17/06/2021	0,38%	0,13	33,98	33,82	33,37	34,35	93M	9.966
16/06/2021	0,30%	0,10	33,85	33,73	33,32	34,35	88M	11.165
15/06/2021	-1,08%	-0,37	33,75	34,12	33,31	34,14	50M	6.983
14/06/2021	2,03%	0,68	34,12	33,60	33,25	34,31	78M	7.782
11/06/2021	-0,33%	-0,11	33,44	33,38	32,87	33,47	75M	8.958
10/06/2021	-1,29%	-0,44	33,55	34,00	33,02	34,08	72M	6.396
09/06/2021	-0,99%	-0,34	33,99	34,36	33,40	34,51	95M	10.415
08/06/2021	0,64%	0,22	34,33	34,12	33,74	34,84	92M	8.885
07/06/2021	0,89%	0,30	34,11	33,88	33,68	34,35	109M	9.570
04/06/2021	0,68%	0,23	33,81	33,51	33,01	34,00	124M	11.818
02/06/2021	2,69%	0,88	33,58	32,66	32,40	33,58	178M	19.027
01/06/2021	5,01%	1,56	32,70	31,32	31,23	33,02	143M	17.948
31/05/2021	-0,35%	-0,11	31,14	31,28	30,83	31,39	58M	8.317
28/05/2021	1,43%	0,44	31,25	30,81	30,44	31,54	151M	11.255
27/05/2021	1,32%	0,40	30,81	30,40	30,21	30,90	91M	7.891
26/05/2021	0,63%	0,19	30,41	30,27	30,27	31,27	79M	9.252
25/05/2021	2,44%	0,72	30,22	29,61	29,37	30,57	115M	12.527
24/05/2021	-0,44%	-0,13	29,50	29,88	29,07	29,95	115M	10.854
21/05/2021	-4,11%	-1,27	29,63	30,89	29,60	30,98	134M	12.456
20/05/2021	0,00%	0,00	30,90	31,00	30,62	31,14	64M	6.244
19/05/2021	-2,25%	-0,71	30,90	31,45	30,90	31,97	96M	11.073
18/05/2021	-4,79%	-1,59	31,61	32,92	31,33	32,93	172M	15.039
17/05/2021	2,60%	0,84	33,20	32,30	32,28	33,41	59M	7.292
14/05/2021	4,66%	1,44	32,36	31,42	31,28	32,77	77M	10.248
13/05/2021	1,38%	0,42	30,92	30,70	30,53	31,44	49M	6.866
12/05/2021	-4,45%	-1,42	30,50	31,74	30,47	31,77	76M	9.502
11/05/2021	-1,27%	-0,41	31,92	32,01	31,49	32,20	39M	5.416
10/05/2021	-1,37%	-0,45	32,33	33,24	31,99	33,24	58M	8.880
07/05/2021	1,74%	0,56	32,78	32,46	32,37	33,34	57M	8.979
06/05/2021	-0,34%	-0,11	32,22	32,34	32,09	32,67	30M	4.118
05/05/2021	0,56%	0,18	32,33	32,29	32,12	32,86	41M	5.999
04/05/2021	-0,71%	-0,23	32,15	32,34	31,82	32,48	48M	6.785
03/05/2021	0,22%	0,07	32,38	32,45	32,11	33,03	58M	9.282
30/04/2021	-1,49%	-0,49	32,31	32,56	32,07	32,87	74M	12.071
29/04/2021	-0,73%	-0,24	32,80	33,06	32,53	33,62	69M	8.043
28/04/2021	-0,42%	-0,14	33,04	33,40	32,42	33,42	48M	6.064
27/04/2021	-0,98%	-0,33	33,18	33,31	32,74	33,45	62M	8.314
26/04/2021	-2,10%	-0,72	33,51	34,20	33,15	34,46	86M	9.472
23/04/2021	3,10%	1,03	34,23	33,05	32,87	34,35	71M	9.091
22/04/2021	-0,57%	-0,19	33,20	33,55	33,01	34,18	53M	6.880
20/04/2021	-1,74%	-0,59	33,39	33,79	33,08	33,85	61M	7.023
19/04/2021	-0,29%	-0,10	33,98	34,16	33,40	34,65	92M	9.654
16/04/2021	1,34%	0,45	34,08	33,47	33,41	34,08	48M	5.502
15/04/2021	2,50%	0,82	33,63	33,00	32,80	33,63	79M	8.551
14/04/2021	-0,49%	-0,16	32,81	33,06	32,50	33,74	72M	8.072
13/04/2021	-0,09%	-0,03	32,97	32,95	32,60	33,40	75M	8.128
12/04/2021	-1,46%	-0,49	33,00	33,49	32,46	33,66	66M	7.523
09/04/2021	2,54%	0,83	33,49	32,49	32,19	33,65	81M	8.324
08/04/2021	-0,97%	-0,32	32,66	33,06	32,40	33,20	61M	8.117
07/04/2021	-1,73%	-0,58	32,98	33,56	32,70	33,69	61M	8.731
06/04/2021	0,75%	0,25	33,56	33,27	32,83	33,99	115M	13.227
05/04/2021	5,41%	1,71	33,31	31,83	31,80	33,52	107M	12.058
01/04/2021	-1,40%	-0,45	31,60	32,22	31,57	32,36	72M	10.024
31/03/2021	-0,50%	-0,16	32,05	32,13	31,52	32,72	102M	14.716
30/03/2021	6,48%	1,96	32,21	30,35	30,27	32,43	136M	15.682
29/03/2021	-3,04%	-0,95	30,25	30,99	29,97	31,07	94M	12.003
26/03/2021	-2,07%	-0,66	31,20	31,82	30,59	31,83	52M	6.377
25/03/2021	3,51%	1,08	31,86	30,70	30,19	31,99	58M	7.508
24/03/2021	-3,57%	-1,14	30,78	32,04	30,72	32,04	36M	5.862
23/03/2021	-1,33%	-0,43	31,92	32,31	31,35	32,50	50M	7.884
22/03/2021	0,56%	0,18	32,35	32,05	31,87	32,87	61M	9.532
19/03/2021	4,41%	1,36	32,17	30,87	30,66	32,35	99M	11.577
18/03/2021	-3,45%	-1,10	30,81	32,07	30,42	32,09	85M	12.171
17/03/2021	5,11%	1,55	31,91	30,38	29,92	32,20	77M	10.343
16/03/2021	-	-	30,36	31,83	29,99	31,96	62M	9.046

Date,Open,High,Low,Close,Volume
24-Sep-21,24.98,25.38,24.57,24.99,47478084
23-Sep-21,26.47,26.47,25.10,25.10,77516002
22-Sep-21,26.50,26.65,25.94,26.47,69202572
21-Sep-21,25.51,26.17,25.32,25.84,56944033
20-Sep-21,24.92,25.50,24.85,25.35,51959698
17-Sep-21,25.49,25.83,25.07,25.52,56328225
16-Sep-21,25.74,26.12,25.47,25.63,37835230
15-Sep-21,26.16,26.20,25.47,25.88,33258842
14-Sep-21,26.74,27.15,26.08,26.13,63664044
13-Sep-21,25.92,26.84,25.68,26.52,42468577
10-Sep-21,25.40,26.19,25.22,25.36,84426757
09-Sep-21,24.70,25.15,23.79,24.96,100376647
08-Sep-21,26.39,26.39,24.61,24.75,77220352
06-Sep-21,26.03,26.66,26.02,26.58,26558851
03-Sep-21,26.15,26.43,25.66,26.09,36541758
02-Sep-21,26.54,26.79,25.83,25.83,39031345
01-Sep-21,26.88,27.26,26.59,26.64,30509270
31-Aug-21,27.17,28.04,26.69,26.80,59271714
30-Aug-21,27.90,27.90,27.11,27.26,30503664
27-Aug-21,27.38,28.12,27.11,27.96,43237343
26-Aug-21,28.28,28.28,26.86,27.01,56041295
25-Aug-21,27.54,28.26,27.34,28.21,70210253
24-Aug-21,25.41,27.84,25.37,27.84,82691249
23-Aug-21,26.00,26.46,25.12,25.17,47850871
20-Aug-21,25.00,25.91,24.81,25.81,61981965
19-Aug-21,24.60,25.33,24.58,25.19,46315620
18-Aug-21,24.90,25.45,24.37,24.97,67254640
17-Aug-21,25.25,25.39,24.17,24.78,63948315
16-Aug-21,25.76,26.01,24.94,25.34,65543235
13-Aug-21,26.34,27.15,25.82,25.88,65009267
12-Aug-21,26.57,26.70,26.11,26.11,35215252
11-Aug-21,26.80,26.88,26.50,26.68,28305135
10-Aug-21,27.32,27.50,26.59,26.78,40871724
09-Aug-21,26.93,27.35,26.61,27.25,62222539
06-Aug-21,26.61,27.07,26.52,26.94,40300744
05-Aug-21,27.51,27.64,26.50,26.54,58776649
04-Aug-21,27.60,28.17,27.07,27.31,52154899
03-Aug-21,27.73,27.74,26.86,27.60,49577055
02-Aug-21,27.81,28.32,27.53,27.90,42818493
30-Jul-21,28.09,28.09,27.50,27.50,63487747
29-Jul-21,28.44,28.77,28.15,28.24,52163867
28-Jul-21,27.91,28.40,27.67,28.40,82602378
27-Jul-21,27.42,27.60,26.86,27.60,59348454
26-Jul-21,28.20,28.20,27.35,27.48,108708556
23-Jul-21,28.91,28.99,27.98,28.21,92212651
22-Jul-21,28.99,29.22,28.76,28.94,32508186
21-Jul-21,29.31,29.34,28.49,28.91,85190667
20-Jul-21,29.85,29.87,29.05,29.16,68729245
19-Jul-21,30.08,30.17,29.56,29.72,67501459
16-Jul-21,30.97,31.06,30.15,30.30,59938040
15-Jul-21,30.90,31.17,30.33,30.53,42406218
14-Jul-21,30.71,31.12,30.48,30.93,94486805
13-Jul-21,30.64,30.84,30.20,30.47,62138606
12-Jul-21,29.89,30.80,29.89,30.71,77388385
08-Jul-21,30.03,30.09,29.57,29.79,57803886
07-Jul-21,30.00,30.61,29.61,30.41,63172043
06-Jul-21,30.45,30.46,29.60,29.78,110568525
05-Jul-21,30.55,30.76,30.33,30.51,29742367
02-Jul-21,31.02,31.16,30.44,30.62,63852642
01-Jul-21,31.20,31.35,30.41,30.50,63251462
30-Jun-21,31.13,31.34,30.70,31.11,70188000
29-Jun-21,31.24,31.55,30.56,31.36,54480792
28-Jun-21,31.30,31.74,30.95,31.25,58175175
25-Jun-21,32.50,32.58,31.39,31.57,68529526
24-Jun-21,32.19,32.82,32.13,32.48,111217682
23-Jun-21,33.50,33.59,32.00,32.00,181885405
22-Jun-21,33.93,33.94,33.27,33.66,60560025
21-Jun-21,33.80,33.96,33.55,33.93,50415666
18-Jun-21,33.61,34.04,33.42,33.80,72016203
17-Jun-21,33.82,34.35,33.37,33.98,92817144
16-Jun-21,33.73,34.35,33.32,33.85,88134031
15-Jun-21,34.12,34.14,33.31,33.75,50223323
14-Jun-21,33.60,34.31,33.25,34.12,78376692
11-Jun-21,33.38,33.47,32.87,33.44,75092757
10-Jun-21,34.00,34.08,33.02,33.55,72099226
09-Jun-21,34.36,34.51,33.40,33.99,95262305
08-Jun-21,34.12,34.84,33.74,34.33,91535144
07-Jun-21,33.88,34.35,33.68,34.11,108915500
04-Jun-21,33.51,34.00,33.01,33.81,124293695
02-Jun-21,32.66,33.58,32.40,33.58,177668390
01-Jun-21,31.32,33.02,31.23,32.70,143353489
31-May-21,31.28,31.39,30.83,31.14,58041067
28-May-21,30.81,31.54,30.44,31.25,150601558
27-May-21,30.40,30.90,30.21,30.81,90664795
26-May-21,30.27,31.27,30.27,30.41,78694600
25-May-21,29.61,30.57,29.37,30.22,114550945
24-May-21,29.88,29.95,29.07,29.50,115173572
21-May-21,30.89,30.98,29.60,29.63,133969301
20-May-21,31.00,31.14,30.62,30.90,63627242
19-May-21,31.45,31.97,30.90,30.90,95588430
18-May-21,32.92,32.93,31.33,31.61,172118874
17-May-21,32.30,33.41,32.28,33.20,59205710
14-May-21,31.42,32.77,31.28,32.36,77221716
13-May-21,30.70,31.44,30.53,30.92,48525854
12-May-21,31.74,31.77,30.47,30.50,75807185
11-May-21,32.01,32.20,31.49,31.92,39268657
10-May-21,33.24,33.24,31.99,32.33,57905477
07-May-21,32.46,33.34,32.37,32.78,57051747
06-May-21,32.34,32.67,32.09,32.22,29864947
05-May-21,32.29,32.86,32.12,32.33,40751741
04-May-21,32.34,32.48,31.82,32.15,47556239
03-May-21,32.45,33.03,32.11,32.38,57537235
30-Apr-21,32.56,32.87,32.07,32.31,73823004
29-Apr-21,33.06,33.62,32.53,32.80,68516499
28-Apr-21,33.40,33.42,32.42,33.04,47678889
27-Apr-21,33.31,33.45,32.74,33.18,61963120
26-Apr-21,34.20,34.46,33.15,33.51,85716109
23-Apr-21,33.05,34.35,32.87,34.23,70630804
22-Apr-21,33.55,34.18,33.01,33.20,53262898
20-Apr-21,33.79,33.85,33.08,33.39,61350399
19-Apr-21,34.16,34.65,33.40,33.98,92139398
16-Apr-21,33.47,34.08,33.41,34.08,48398697
15-Apr-21,33.00,33.63,32.80,33.63,78617854
14-Apr-21,33.06,33.74,32.50,32.81,72213266
13-Apr-21,32.95,33.40,32.60,32.97,74545613
12-Apr-21,33.49,33.66,32.46,33.00,65797151
09-Apr-21,32.49,33.65,32.19,33.49,81473805
08-Apr-21,33.06,33.20,32.40,32.66,60790231
07-Apr-21,33.56,33.69,32.70,32.98,61186840
06-Apr-21,33.27,33.99,32.83,33.56,115389768
05-Apr-21,31.83,33.52,31.80,33.31,106739466
01-Apr-21,32.22,32.36,31.57,31.60,71672199
31-Mar-21,32.13,32.72,31.52,32.05,102178212
30-Mar-21,30.35,32.43,30.27,32.21,135707591
29-Mar-21,30.99,31.07,29.97,30.25,93544813
26-Mar-21,31.82,31.83,30.59,31.20,51972218
25-Mar-21,30.70,31.99,30.19,31.86,58067565
24-Mar-21,32.04,32.04,30.72,30.78,36287866
23-Mar-21,32.31,32.50,31.35,31.92,50359067
22-Mar-21,32.05,32.87,31.87,32.35,60561874
19-Mar-21,30.87,32.35,30.66,32.17,99308289
18-Mar-21,32.07,32.09,30.42,30.81,84906455
17-Mar-21,30.38,32.20,29.92,31.91,77383138
16-Mar-21,31.83,31.96,29.99,30.36,61787557

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EZTC3

cotações, gráficos e mais...