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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações EZTC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
18/04/2019	1,35%	0,34	25,50	25,40	25,03	26,04	10M	1.536
17/04/2019	-1,53%	-0,39	25,16	25,58	24,99	25,84	19M	2.377
16/04/2019	-0,23%	-0,06	25,55	25,52	25,15	26,07	14M	3.678
15/04/2019	3,39%	0,84	25,61	24,96	24,94	25,61	6M	1.498
12/04/2019	-4,69%	-1,22	24,77	25,90	24,77	26,10	10M	1.994
11/04/2019	-1,44%	-0,38	25,99	26,37	25,94	26,50	14M	2.350
10/04/2019	0,00%	0,00	26,37	26,49	25,72	26,60	20M	3.859
09/04/2019	-1,93%	-0,52	26,37	26,87	26,09	26,94	18M	3.199
08/04/2019	-1,25%	-0,34	26,89	27,22	26,72	27,60	7M	1.567
05/04/2019	1,60%	0,43	27,23	26,78	26,78	27,68	10M	2.082
04/04/2019	0,00%	0,00	26,80	26,89	26,58	27,13	14M	3.232
03/04/2019	-0,96%	-0,26	26,80	27,10	26,63	27,36	15M	3.640
02/04/2019	-0,44%	-0,12	27,06	27,18	26,53	27,40	7M	1.908
01/04/2019	1,42%	0,38	27,18	27,00	26,38	27,37	13M	2.845
29/03/2019	1,90%	0,50	26,80	26,33	26,13	27,03	20M	2.250
28/03/2019	2,14%	0,55	26,30	25,60	25,32	26,58	21M	4.106
27/03/2019	-3,52%	-0,94	25,75	26,68	25,18	26,68	17M	3.997
26/03/2019	2,26%	0,59	26,69	26,12	25,85	26,69	14M	3.372
25/03/2019	1,05%	0,27	26,10	25,95	25,47	26,32	14M	3.429
22/03/2019	-5,73%	-1,57	25,83	26,82	25,15	26,82	43M	8.706
21/03/2019	-1,26%	-0,35	27,40	27,80	27,21	27,93	17M	3.173
20/03/2019	1,46%	0,40	27,75	27,35	26,90	27,75	17M	1.860
19/03/2019	0,55%	0,15	27,35	27,03	27,00	27,70	12M	2.436
18/03/2019	-0,80%	-0,22	27,20	27,38	27,17	27,53	11M	1.491
15/03/2019	0,26%	0,07	27,42	27,44	27,15	27,58	8M	1.672
14/03/2019	0,37%	0,10	27,35	27,24	26,93	27,83	18M	3.314
13/03/2019	0,66%	0,18	27,25	27,06	26,68	27,40	19M	2.676
12/03/2019	-1,20%	-0,33	27,07	27,42	27,04	27,45	26M	3.911
11/03/2019	0,74%	0,20	27,40	27,23	26,91	27,48	19M	3.162
08/03/2019	5,14%	1,33	27,20	25,89	25,22	27,21	40M	6.293
07/03/2019	-1,45%	-0,38	25,87	26,30	25,73	26,31	17M	4.428
06/03/2019	-0,87%	-0,23	26,25	26,47	25,99	26,53	20M	4.266
01/03/2019	-0,71%	-0,19	26,48	26,58	26,22	26,87	9M	2.463
28/02/2019	0,00%	0,00	26,67	26,62	26,19	26,87	15M	3.298
27/02/2019	2,97%	0,77	26,67	25,90	25,69	26,67	15M	3.078
26/02/2019	-0,31%	-0,08	25,90	25,85	25,56	26,10	17M	3.049
25/02/2019	-0,76%	-0,20	25,98	26,11	25,82	26,55	7M	1.899
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

Date,Open,High,Low,Close,Volume
18-Apr-19,25.40,26.04,25.03,25.50,9940120
17-Apr-19,25.58,25.84,24.99,25.16,19142514
16-Apr-19,25.52,26.07,25.15,25.55,13842948
15-Apr-19,24.96,25.61,24.94,25.61,6105821
12-Apr-19,25.90,26.10,24.77,24.77,10075360
11-Apr-19,26.37,26.50,25.94,25.99,13816769
10-Apr-19,26.49,26.60,25.72,26.37,20334217
09-Apr-19,26.87,26.94,26.09,26.37,18142600
08-Apr-19,27.22,27.60,26.72,26.89,7208391
05-Apr-19,26.78,27.68,26.78,27.23,10209489
04-Apr-19,26.89,27.13,26.58,26.80,13977372
03-Apr-19,27.10,27.36,26.63,26.80,15341672
02-Apr-19,27.18,27.40,26.53,27.06,6895882
01-Apr-19,27.00,27.37,26.38,27.18,13365841
29-Mar-19,26.33,27.03,26.13,26.80,20134072
28-Mar-19,25.60,26.58,25.32,26.30,21294805
27-Mar-19,26.68,26.68,25.18,25.75,17481322
26-Mar-19,26.12,26.69,25.85,26.69,13847327
25-Mar-19,25.95,26.32,25.47,26.10,13654196
22-Mar-19,26.82,26.82,25.15,25.83,42763498
21-Mar-19,27.80,27.93,27.21,27.40,17261561
20-Mar-19,27.35,27.75,26.90,27.75,16574017
19-Mar-19,27.03,27.70,27.00,27.35,11946426
18-Mar-19,27.38,27.53,27.17,27.20,11176116
15-Mar-19,27.44,27.58,27.15,27.42,8372014
14-Mar-19,27.24,27.83,26.93,27.35,18119847
13-Mar-19,27.06,27.40,26.68,27.25,18909155
12-Mar-19,27.42,27.45,27.04,27.07,26184381
11-Mar-19,27.23,27.48,26.91,27.40,19493567
08-Mar-19,25.89,27.21,25.22,27.20,40236364
07-Mar-19,26.30,26.31,25.73,25.87,16603532
06-Mar-19,26.47,26.53,25.99,26.25,19587395
01-Mar-19,26.58,26.87,26.22,26.48,9373427
28-Feb-19,26.62,26.87,26.19,26.67,15038199
27-Feb-19,25.90,26.67,25.69,26.67,15010369
26-Feb-19,25.85,26.10,25.56,25.90,16638712
25-Feb-19,26.11,26.55,25.82,25.98,7294543
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-18,22.46,23.26,22.46,23.15,5268338
14-Nov-18,21.67,22.65,21.35,22.65,5268338
13-Nov-18,22.40,22.65,21.31,21.68,5268338
12-Nov-18,22.09,22.36,21.71,22.35,5268338
09-Nov-18,21.34,22.20,21.12,22.00,5268338
08-Nov-18,22.10,22.43,21.50,21.50,5268338
07-Nov-18,22.61,22.89,21.98,22.10,5268338
06-Nov-18,22.89,23.48,22.37,22.60,5268338
05-Nov-18,23.05,23.38,22.55,22.90,5268338
01-Nov-18,23.91,23.91,23.19,23.19,5268338
31-Oct-18,23.64,24.08,23.23,23.98,5268338
30-Oct-18,22.16,23.76,22.16,23.76,5268338
29-Oct-18,22.58,23.16,22.11,22.20,5268338
26-Oct-18,21.85,22.25,21.41,22.12,5268338
25-Oct-18,22.20,22.36,21.69,21.83,5268338
24-Oct-18,22.02,22.44,21.84,22.08,5268338
23-Oct-18,21.37,22.17,20.70,22.12,5268338
22-Oct-18,20.32,22.15,20.29,21.80,5268338
19-Oct-18,19.40,20.11,19.27,19.84,5268338
18-Oct-18,19.91,19.91,19.25,19.28,5268338
17-Oct-18,19.23,19.70,19.23,19.70,5268338
16-Oct-18,19.00,19.60,18.75,19.25,5268338
15-Oct-18,19.00,19.22,18.70,18.78,5268338
11-Oct-18,19.41,19.65,18.80,18.80,5268338
10-Oct-18,20.09,20.09,19.43,19.45,5268338
09-Oct-18,19.68,20.33,19.53,20.33,5268338
08-Oct-18,19.42,20.07,19.42,19.67,5268338
05-Oct-18,18.66,18.93,18.50,18.85,5268338
04-Oct-18,18.50,18.75,17.77,18.62,5268338
03-Oct-18,17.59,19.07,17.56,18.76,5268338
02-Oct-18,16.68,17.39,16.68,17.29,5268338
01-Oct-18,16.91,16.95,16.40,16.51,5268338
28-Sep-18,17.12,17.15,16.57,16.80,5268338

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EZTC3