Cotação atual, histórico e gráfico do papel: EZTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 17/07/2019 | -0,44% | -0,13 | 29,45 | 29,80 | 29,23 | 29,82 | 11M | 2.433 |
| 16/07/2019 | 2,00% | 0,58 | 29,58 | 29,02 | 28,63 | 29,90 | 47M | 5.626 |
| 15/07/2019 | -0,28% | -0,08 | 29,00 | 29,14 | 28,62 | 29,20 | 11M | 2.369 |
| 12/07/2019 | -0,75% | -0,22 | 29,08 | 29,36 | 28,85 | 29,59 | 17M | 3.222 |
| 11/07/2019 | -1,97% | -0,59 | 29,30 | 29,80 | 28,87 | 29,89 | 34M | 4.612 |
| 10/07/2019 | 1,32% | 0,39 | 29,89 | 29,80 | 29,53 | 30,57 | 40M | 5.721 |
| 08/07/2019 | 2,25% | 0,65 | 29,50 | 29,37 | 29,09 | 29,81 | 19M | 3.670 |
| 05/07/2019 | 2,93% | 0,82 | 28,85 | 27,89 | 27,47 | 29,08 | 27M | 5.544 |
| 04/07/2019 | 4,32% | 1,16 | 28,03 | 26,96 | 26,88 | 28,03 | 15M | 3.993 |
| 03/07/2019 | 1,78% | 0,47 | 26,87 | 26,57 | 26,27 | 26,88 | 9M | 1.603 |
| 02/07/2019 | 1,69% | 0,44 | 26,40 | 25,75 | 25,75 | 26,55 | 19M | 2.833 |
| 01/07/2019 | 1,01% | 0,26 | 25,96 | 26,12 | 25,77 | 26,69 | 22M | 4.645 |
| 28/06/2019 | 1,10% | 0,28 | 25,70 | 25,70 | 25,70 | 26,12 | 19M | 4.069 |
| 27/06/2019 | 0,43% | 0,11 | 25,42 | 25,30 | 25,10 | 25,65 | 17M | 3.682 |
| 26/06/2019 | 0,68% | 0,17 | 25,31 | 25,43 | 25,00 | 25,70 | 13M | 2.539 |
| 25/06/2019 | -2,86% | -0,74 | 25,14 | 25,67 | 25,02 | 25,87 | 11M | 2.606 |
| 24/06/2019 | 0,31% | 0,08 | 25,88 | 25,81 | 25,63 | 26,21 | 14M | 2.578 |
| 21/06/2019 | 2,38% | 0,60 | 25,80 | 25,10 | 25,10 | 25,80 | 15M | 2.233 |
| 19/06/2019 | 0,80% | 0,20 | 25,20 | 25,03 | 24,75 | 25,20 | 6M | 1.656 |
| 18/06/2019 | -0,71% | -0,18 | 25,00 | 25,25 | 24,80 | 25,43 | 12M | 2.452 |
| 17/06/2019 | 0,72% | 0,18 | 25,18 | 25,13 | 24,85 | 25,66 | 23M | 4.715 |
| 14/06/2019 | 3,14% | 0,76 | 25,00 | 24,30 | 24,01 | 25,24 | 41M | 7.596 |
| 13/06/2019 | 2,62% | 0,62 | 24,24 | 23,63 | 23,63 | 24,33 | 12M | 3.007 |
| 12/06/2019 | 0,08% | 0,02 | 23,62 | 23,59 | 23,34 | 23,92 | 14M | 3.383 |
| 11/06/2019 | 1,59% | 0,37 | 23,60 | 23,20 | 23,09 | 23,75 | 9M | 2.039 |
| 10/06/2019 | -1,48% | -0,35 | 23,23 | 23,37 | 23,01 | 23,80 | 13M | 3.016 |
| 07/06/2019 | 2,97% | 0,68 | 23,58 | 22,90 | 22,80 | 23,81 | 17M | 3.820 |
| 06/06/2019 | 2,23% | 0,50 | 22,90 | 22,45 | 22,34 | 22,95 | 19M | 4.026 |
| 05/06/2019 | 1,82% | 0,40 | 22,40 | 21,99 | 21,90 | 22,44 | 16M | 4.662 |
| 04/06/2019 | 1,38% | 0,30 | 22,00 | 21,70 | 21,59 | 22,07 | 9M | 2.308 |
| 03/06/2019 | -1,36% | -0,30 | 21,70 | 21,88 | 21,48 | 22,08 | 12M | 3.057 |
| 31/05/2019 | 2,09% | 0,45 | 22,00 | 21,50 | 21,39 | 22,00 | 8M | 2.672 |
| 30/05/2019 | 2,62% | 0,55 | 21,55 | 21,01 | 21,00 | 21,75 | 8M | 2.955 |
| 29/05/2019 | 0,10% | 0,02 | 21,00 | 20,95 | 20,61 | 21,14 | 10M | 3.443 |
| 28/05/2019 | 1,11% | 0,23 | 20,98 | 20,89 | 20,66 | 21,08 | 19M | 2.796 |
| 27/05/2019 | 2,22% | 0,45 | 20,75 | 20,51 | 20,35 | 20,76 | 5M | 1.451 |
| 24/05/2019 | -1,93% | -0,40 | 20,30 | 20,71 | 20,26 | 20,81 | 5M | 1.522 |
| 23/05/2019 | -0,34% | -0,07 | 20,70 | 20,68 | 20,40 | 21,00 | 4M | 1.145 |
| 22/05/2019 | -1,47% | -0,31 | 20,77 | 21,20 | 20,60 | 21,42 | 7M | 2.243 |
| 21/05/2019 | 1,10% | 0,23 | 21,08 | 20,88 | 20,66 | 21,33 | 9M | 2.831 |
| 20/05/2019 | 4,41% | 0,88 | 20,85 | 20,14 | 20,00 | 21,02 | 6M | 1.656 |
| 17/05/2019 | -1,14% | -0,23 | 19,97 | 20,10 | 19,87 | 20,59 | 11M | 2.543 |
| 16/05/2019 | -2,74% | -0,57 | 20,20 | 20,70 | 20,20 | 20,81 | 12M | 2.510 |
| 15/05/2019 | -2,76% | -0,59 | 20,77 | 21,34 | 19,86 | 21,35 | 28M | 4.940 |
| 14/05/2019 | 1,81% | 0,38 | 21,36 | 21,50 | 21,09 | 21,51 | 4M | 1.290 |
| 13/05/2019 | -4,20% | -0,92 | 20,98 | 21,78 | 20,98 | 21,78 | 9M | 3.006 |
| 10/05/2019 | 0,92% | 0,20 | 21,90 | 21,60 | 21,51 | 22,00 | 12M | 3.111 |
| 09/05/2019 | 1,31% | 0,28 | 21,70 | 21,42 | 21,27 | 21,84 | 9M | 2.365 |
| 08/05/2019 | 0,19% | 0,04 | 21,42 | 21,45 | 21,32 | 22,02 | 9M | 2.751 |
| 07/05/2019 | 1,62% | 0,34 | 21,38 | 21,12 | 20,97 | 21,43 | 12M | 3.768 |
| 06/05/2019 | 1,89% | 0,39 | 21,04 | 20,50 | 20,41 | 21,04 | 15M | 3.630 |
| 03/05/2019 | -3,50% | -0,75 | 20,65 | 21,38 | 20,65 | 21,50 | 10M | 2.346 |
| 02/05/2019 | -0,97% | -0,21 | 21,40 | 21,36 | 21,06 | 21,59 | 6M | 1.783 |
| 30/04/2019 | -0,78% | -0,17 | 21,61 | 21,99 | 21,37 | 22,04 | 16M | 4.258 |
| 29/04/2019 | -18,18% | -4,84 | 21,78 | 22,20 | 21,76 | 22,51 | 6M | 1.410 |
| 26/04/2019 | 1,49% | 0,39 | 26,62 | 26,48 | 26,04 | 26,80 | 10M | 2.258 |
| 25/04/2019 | 2,46% | 0,63 | 26,23 | 25,66 | 25,28 | 26,40 | 9M | 2.114 |
| 24/04/2019 | -1,50% | -0,39 | 25,60 | 26,06 | 25,28 | 26,09 | 11M | 2.664 |
| 23/04/2019 | 2,08% | 0,53 | 25,99 | 25,46 | 25,46 | 26,22 | 10M | 2.494 |
| 22/04/2019 | -0,16% | -0,04 | 25,46 | 25,57 | 25,04 | 25,65 | 13M | 2.932 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Jul-19,29.80,29.82,29.23,29.45,10553379
16-Jul-19,29.02,29.90,28.63,29.58,47168346
15-Jul-19,29.14,29.20,28.62,29.00,11432996
12-Jul-19,29.36,29.59,28.85,29.08,16900628
11-Jul-19,29.80,29.89,28.87,29.30,34037601
10-Jul-19,29.80,30.57,29.53,29.89,40072844
08-Jul-19,29.37,29.81,29.09,29.50,19473573
05-Jul-19,27.89,29.08,27.47,28.85,26794024
04-Jul-19,26.96,28.03,26.88,28.03,14608199
03-Jul-19,26.57,26.88,26.27,26.87,8764494
02-Jul-19,25.75,26.55,25.75,26.40,19214718
01-Jul-19,26.12,26.69,25.77,25.96,21667278
28-Jun-19,25.70,26.12,25.70,25.70,19150716
27-Jun-19,25.30,25.65,25.10,25.42,17414973
26-Jun-19,25.43,25.70,25.00,25.31,13121968
25-Jun-19,25.67,25.87,25.02,25.14,11404561
24-Jun-19,25.81,26.21,25.63,25.88,13922892
21-Jun-19,25.10,25.80,25.10,25.80,15140212
19-Jun-19,25.03,25.20,24.75,25.20,6096053
18-Jun-19,25.25,25.43,24.80,25.00,12244845
17-Jun-19,25.13,25.66,24.85,25.18,22589979
14-Jun-19,24.30,25.24,24.01,25.00,41442509
13-Jun-19,23.63,24.33,23.63,24.24,12194511
12-Jun-19,23.59,23.92,23.34,23.62,13959227
11-Jun-19,23.20,23.75,23.09,23.60,9258717
10-Jun-19,23.37,23.80,23.01,23.23,13231917
07-Jun-19,22.90,23.81,22.80,23.58,17297332
06-Jun-19,22.45,22.95,22.34,22.90,19001861
05-Jun-19,21.99,22.44,21.90,22.40,15522478
04-Jun-19,21.70,22.07,21.59,22.00,9288921
03-Jun-19,21.88,22.08,21.48,21.70,12024179
31-May-19,21.50,22.00,21.39,22.00,8490579
30-May-19,21.01,21.75,21.00,21.55,8448789
29-May-19,20.95,21.14,20.61,21.00,9825864
28-May-19,20.89,21.08,20.66,20.98,18571852
27-May-19,20.51,20.76,20.35,20.75,4641604
24-May-19,20.71,20.81,20.26,20.30,5235111
23-May-19,20.68,21.00,20.40,20.70,4480038
22-May-19,21.20,21.42,20.60,20.77,7256883
21-May-19,20.88,21.33,20.66,21.08,9182992
20-May-19,20.14,21.02,20.00,20.85,5955251
17-May-19,20.10,20.59,19.87,19.97,11222333
16-May-19,20.70,20.81,20.20,20.20,11928946
15-May-19,21.34,21.35,19.86,20.77,27819754
14-May-19,21.50,21.51,21.09,21.36,3891692
13-May-19,21.78,21.78,20.98,20.98,9056110
10-May-19,21.60,22.00,21.51,21.90,12295611
09-May-19,21.42,21.84,21.27,21.70,8593903
08-May-19,21.45,22.02,21.32,21.42,9382576
07-May-19,21.12,21.43,20.97,21.38,12080994
06-May-19,20.50,21.04,20.41,21.04,14698144
03-May-19,21.38,21.50,20.65,20.65,10314811
02-May-19,21.36,21.59,21.06,21.40,6447128
30-Apr-19,21.99,22.04,21.37,21.61,15553907
29-Apr-19,22.20,22.51,21.76,21.78,6317730
26-Apr-19,26.48,26.80,26.04,26.62,9836189
25-Apr-19,25.66,26.40,25.28,26.23,8583048
24-Apr-19,26.06,26.09,25.28,25.60,10786628
23-Apr-19,25.46,26.22,25.46,25.99,10355779
22-Apr-19,25.57,25.65,25.04,25.46,12933573
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-19,26.30,26.48,25.83,26.48,8862215
15-Feb-19,26.89,26.89,26.30,26.32,8862215
14-Feb-19,27.09,27.09,25.96,26.98,8862215
13-Feb-19,27.37,27.55,26.69,27.00,8862215
12-Feb-19,27.78,28.09,26.91,27.35,8862215
11-Feb-19,27.16,27.84,27.12,27.75,8862215
08-Feb-19,27.00,27.17,26.48,27.02,8862215
07-Feb-19,27.98,27.98,26.76,27.12,8862215
06-Feb-19,28.15,28.15,27.37,27.85,8862215
05-Feb-19,27.80,28.32,27.66,28.32,8862215
04-Feb-19,27.84,28.04,27.25,28.00,8862215
01-Feb-19,27.65,28.30,27.42,27.86,8862215
31-Jan-19,27.60,27.77,27.32,27.69,8862215
30-Jan-19,27.50,27.61,27.11,27.57,8862215
29-Jan-19,27.75,27.87,26.97,27.46,8862215
28-Jan-19,27.77,27.80,27.06,27.80,8862215
24-Jan-19,26.96,27.95,26.96,27.80,8862215
23-Jan-19,26.59,27.45,26.38,26.96,8862215
22-Jan-19,26.11,26.72,26.00,26.30,8862215
21-Jan-19,26.72,26.72,26.20,26.64,8862215
18-Jan-19,26.45,26.72,26.40,26.72,8862215
17-Jan-19,25.30,26.48,25.17,26.45,8862215
16-Jan-19,25.52,25.77,25.12,25.30,8862215
15-Jan-19,25.59,26.04,25.06,25.50,8862215
14-Jan-19,25.68,25.89,25.10,25.59,8862215
11-Jan-19,25.41,25.88,25.35,25.62,8862215
10-Jan-19,24.70,25.51,24.70,25.51,8862215
09-Jan-19,24.86,25.25,24.62,24.90,8862215
08-Jan-19,25.16,25.54,24.60,24.86,8862215
07-Jan-19,25.71,25.85,25.13,25.23,8862215
04-Jan-19,26.00,26.07,25.33,25.76,8862215
03-Jan-19,25.77,26.14,25.50,25.86,8862215
02-Jan-19,25.01,26.17,24.73,25.78,8862215
*exoneração de responsabilidade