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
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	-2,80%	-0,87	30,22	32,35	30,12	33,07	82M	13.559
16/03/2020	-17,31%	-6,51	31,09	32,69	29,45	34,88	85M	15.391
13/03/2020	15,94%	5,17	37,60	38,15	33,72	40,53	156M	14.477
12/03/2020	-19,33%	-7,77	32,43	34,31	30,04	34,38	91M	12.520
11/03/2020	-9,70%	-4,32	40,20	43,33	36,30	43,33	166M	19.617
10/03/2020	14,74%	5,72	44,52	41,13	41,02	45,24	216M	22.434
09/03/2020	-12,02%	-5,30	38,80	38,51	36,33	43,47	240M	27.424
06/03/2020	-2,54%	-1,15	44,10	43,50	42,01	45,24	204M	19.831
05/03/2020	-9,86%	-4,95	45,25	49,50	44,15	50,11	117M	13.335
04/03/2020	4,32%	2,08	50,20	49,48	48,30	50,61	68M	7.877
03/03/2020	0,04%	0,02	48,12	48,15	48,12	51,96	159M	16.646
02/03/2020	3,44%	1,60	48,10	46,90	46,89	49,17	115M	14.519
28/02/2020	0,02%	0,01	46,50	46,01	44,10	46,53	149M	18.197
27/02/2020	-4,16%	-2,02	46,49	48,00	45,42	48,52	151M	17.450
26/02/2020	-5,75%	-2,96	48,51	49,20	47,55	49,20	79M	10.953
21/02/2020	-0,41%	-0,21	51,47	51,47	50,52	52,59	74M	8.609
20/02/2020	-1,02%	-0,53	51,68	52,22	51,00	52,72	71M	8.640
19/02/2020	2,67%	1,36	52,21	51,10	51,08	53,43	101M	10.105
18/02/2020	-1,11%	-0,57	50,85	50,81	50,22	51,89	68M	7.446
17/02/2020	0,04%	0,02	51,42	51,60	50,30	51,98	56M	7.224
14/02/2020	-0,58%	-0,30	51,40	51,71	50,71	52,25	53M	5.633
13/02/2020	-1,24%	-0,65	51,70	51,45	51,01	52,37	68M	6.189
12/02/2020	1,55%	0,80	52,35	52,27	50,52	53,00	107M	11.577
11/02/2020	4,33%	2,14	51,55	49,95	49,72	52,00	143M	13.137
10/02/2020	-4,24%	-2,19	49,41	51,49	48,57	52,57	172M	15.696
07/02/2020	-0,58%	-0,30	51,60	51,32	50,01	52,32	283M	14.953
06/02/2020	-2,28%	-1,21	51,90	53,95	51,26	53,96	172M	14.935
05/02/2020	-2,46%	-1,34	53,11	55,00	53,07	56,19	148M	12.458
04/02/2020	-0,51%	-0,28	54,45	55,39	54,37	58,40	218M	17.899
03/02/2020	-1,56%	-0,87	54,73	55,03	54,73	56,90	153M	15.382
31/01/2020	-2,34%	-1,33	55,60	56,70	55,60	57,26	79M	6.658
30/01/2020	-2,01%	-1,17	56,93	57,76	54,91	57,76	148M	12.576
29/01/2020	-0,65%	-0,38	58,10	59,01	58,04	59,60	99M	8.942
28/01/2020	0,58%	0,34	58,48	58,00	57,72	59,48	109M	10.085
27/01/2020	-2,78%	-1,66	58,14	57,95	57,27	58,93	73M	7.039
24/01/2020	-0,60%	-0,36	59,80	60,50	59,17	60,70	68M	5.834
23/01/2020	1,97%	1,16	60,16	58,67	57,78	60,16	156M	13.839
22/01/2020	-1,17%	-0,70	59,00	60,80	58,16	60,94	193M	14.615
21/01/2020	0,40%	0,24	59,70	59,03	59,03	60,91	114M	10.053
20/01/2020	1,19%	0,70	59,46	58,77	58,77	60,04	92M	8.149
17/01/2020	1,49%	0,86	58,76	57,85	57,74	59,53	116M	8.764
16/01/2020	0,03%	0,02	57,90	58,01	57,13	59,34	92M	8.852
15/01/2020	0,78%	0,45	57,88	57,43	56,91	58,60	130M	10.980
14/01/2020	2,28%	1,28	57,43	56,30	55,92	57,58	118M	8.801
13/01/2020	0,27%	0,15	56,15	56,48	56,01	56,85	135M	12.242
10/01/2020	0,72%	0,40	56,00	55,61	55,30	56,84	109M	11.437
09/01/2020	1,46%	0,80	55,60	55,00	54,45	55,97	82M	9.636
08/01/2020	1,03%	0,56	54,80	54,50	53,25	54,99	97M	6.719
07/01/2020	1,38%	0,74	54,24	53,69	52,75	54,36	76M	7.172
06/01/2020	0,47%	0,25	53,50	53,25	52,26	53,66	62M	5.587
03/01/2020	0,80%	0,42	53,25	52,20	51,87	54,35	117M	6.923
02/01/2020	1,79%	0,93	52,83	51,75	51,15	53,09	68M	6.816
30/12/2019	-	-	51,90	50,97	50,37	51,90	83M	5.181

Date,Open,High,Low,Close,Volume
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
16-Mar-20,32.69,34.88,29.45,31.09,84946023
13-Mar-20,38.15,40.53,33.72,37.60,156268531
12-Mar-20,34.31,34.38,30.04,32.43,90774278
11-Mar-20,43.33,43.33,36.30,40.20,166476898
10-Mar-20,41.13,45.24,41.02,44.52,215531422
09-Mar-20,38.51,43.47,36.33,38.80,239889887
06-Mar-20,43.50,45.24,42.01,44.10,203634870
05-Mar-20,49.50,50.11,44.15,45.25,117067844
04-Mar-20,49.48,50.61,48.30,50.20,68025545
03-Mar-20,48.15,51.96,48.12,48.12,158959748
02-Mar-20,46.90,49.17,46.89,48.10,114583850
28-Feb-20,46.01,46.53,44.10,46.50,149010414
27-Feb-20,48.00,48.52,45.42,46.49,151121248
26-Feb-20,49.20,49.20,47.55,48.51,79179361
21-Feb-20,51.47,52.59,50.52,51.47,73650188
20-Feb-20,52.22,52.72,51.00,51.68,71367127
19-Feb-20,51.10,53.43,51.08,52.21,101404497
18-Feb-20,50.81,51.89,50.22,50.85,68024196
17-Feb-20,51.60,51.98,50.30,51.42,56171879
14-Feb-20,51.71,52.25,50.71,51.40,53228912
13-Feb-20,51.45,52.37,51.01,51.70,68167251
12-Feb-20,52.27,53.00,50.52,52.35,106555914
11-Feb-20,49.95,52.00,49.72,51.55,143291039
10-Feb-20,51.49,52.57,48.57,49.41,172127361
07-Feb-20,51.32,52.32,50.01,51.60,283029838
06-Feb-20,53.95,53.96,51.26,51.90,171579784
05-Feb-20,55.00,56.19,53.07,53.11,148138323
04-Feb-20,55.39,58.40,54.37,54.45,218045174
03-Feb-20,55.03,56.90,54.73,54.73,152892221
31-Jan-20,56.70,57.26,55.60,55.60,79226345
30-Jan-20,57.76,57.76,54.91,56.93,147794497
29-Jan-20,59.01,59.60,58.04,58.10,99141849
28-Jan-20,58.00,59.48,57.72,58.48,109055052
27-Jan-20,57.95,58.93,57.27,58.14,72695492
24-Jan-20,60.50,60.70,59.17,59.80,68428517
23-Jan-20,58.67,60.16,57.78,60.16,155679420
22-Jan-20,60.80,60.94,58.16,59.00,193463547
21-Jan-20,59.03,60.91,59.03,59.70,114456089
20-Jan-20,58.77,60.04,58.77,59.46,92335712
17-Jan-20,57.85,59.53,57.74,58.76,115698807
16-Jan-20,58.01,59.34,57.13,57.90,91704830
15-Jan-20,57.43,58.60,56.91,57.88,130179184
14-Jan-20,56.30,57.58,55.92,57.43,117861850
13-Jan-20,56.48,56.85,56.01,56.15,135419372
10-Jan-20,55.61,56.84,55.30,56.00,109492542
09-Jan-20,55.00,55.97,54.45,55.60,81540027
08-Jan-20,54.50,54.99,53.25,54.80,97387231
07-Jan-20,53.69,54.36,52.75,54.24,76089212
06-Jan-20,53.25,53.66,52.26,53.50,62156958
03-Jan-20,52.20,54.35,51.87,53.25,117490254
02-Jan-20,51.75,53.09,51.15,52.83,68159949
30-Dec-19,50.97,51.90,50.37,51.90,82515235

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
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...