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
02/04/2025	-1,56%	-0,24	15,19	15,37	15,08	15,55	27M	5.606
01/04/2025	1,45%	0,22	15,43	15,23	15,18	15,44	26M	6.653
31/03/2025	-1,23%	-0,19	15,21	15,23	15,12	15,47	14M	3.229
28/03/2025	-0,90%	-0,14	15,40	15,35	15,19	15,50	13M	3.095
27/03/2025	0,26%	0,04	15,54	15,59	15,37	15,66	12M	3.416
26/03/2025	1,44%	0,22	15,50	15,30	15,28	15,68	17M	3.905
25/03/2025	0,73%	0,11	15,28	15,23	15,16	15,77	19M	4.257

24/03/2025	-1,17%	-0,18	15,17	15,40	15,15	15,40	18M	5.189
21/03/2025	-0,84%	-0,13	15,35	15,26	15,00	15,47	31M	9.078
20/03/2025	0,52%	0,08	15,48	15,35	15,17	15,59	27M	7.181
19/03/2025	1,18%	0,18	15,40	15,18	15,12	15,60	27M	7.838
18/03/2025	-3,18%	-0,50	15,22	15,67	15,09	15,84	28M	7.591
17/03/2025	0,51%	0,08	15,72	15,60	15,35	15,94	43M	8.155
14/03/2025	17,68%	2,35	15,64	13,90	13,87	15,70	163M	26.228
13/03/2025	-0,89%	-0,12	13,29	13,43	12,96	13,43	24M	6.142
12/03/2025	1,75%	0,23	13,41	13,11	13,11	13,41	26M	5.828
11/03/2025	-0,45%	-0,06	13,18	13,25	12,98	13,35	33M	8.521
10/03/2025	1,69%	0,22	13,24	12,95	12,88	13,46	35M	6.647
07/03/2025	2,92%	0,37	13,02	12,50	12,46	13,16	45M	8.108
06/03/2025	3,52%	0,43	12,65	12,22	12,20	12,85	38M	10.662
05/03/2025	-0,24%	-0,03	12,22	12,26	12,06	12,39	27M	8.938
28/02/2025	-4,00%	-0,51	12,25	12,60	12,20	12,88	87M	9.511
27/02/2025	1,19%	0,15	12,76	12,61	12,55	12,82	37M	9.393
26/02/2025	-3,96%	-0,52	12,61	13,23	12,61	13,27	33M	7.370
25/02/2025	-0,53%	-0,07	13,13	13,26	13,05	13,33	19M	6.253
24/02/2025	-4,14%	-0,57	13,20	13,76	13,19	13,84	27M	6.777
21/02/2025	1,47%	0,20	13,77	13,52	13,40	13,77	33M	7.456
20/02/2025	2,18%	0,29	13,57	13,31	13,16	13,57	29M	6.915
19/02/2025	-2,06%	-0,28	13,28	13,39	13,28	13,61	29M	7.896
18/02/2025	-0,59%	-0,08	13,56	13,69	13,45	13,73	34M	7.350
17/02/2025	2,17%	0,29	13,64	13,44	13,44	13,81	27M	6.395
14/02/2025	2,38%	0,31	13,35	13,16	13,14	13,44	29M	6.704
13/02/2025	1,16%	0,15	13,04	12,86	12,78	13,10	24M	6.210
12/02/2025	-1,38%	-0,18	12,89	12,86	12,71	13,10	29M	8.120
11/02/2025	2,11%	0,27	13,07	12,80	12,76	13,34	23M	4.712
10/02/2025	1,27%	0,16	12,80	12,65	12,65	13,02	23M	5.616
07/02/2025	-1,25%	-0,16	12,64	12,79	12,49	12,92	18M	4.274
06/02/2025	1,91%	0,24	12,80	12,52	12,46	12,88	15M	4.706
05/02/2025	-2,10%	-0,27	12,56	12,82	12,50	12,88	19M	3.910
04/02/2025	0,94%	0,12	12,83	12,69	12,60	12,87	23M	5.066
03/02/2025	0,08%	0,01	12,71	12,58	12,45	12,93	22M	5.509
31/01/2025	-0,08%	-0,01	12,70	12,73	12,55	12,90	41M	9.644
30/01/2025	5,92%	0,71	12,71	12,02	12,02	12,75	41M	10.629
29/01/2025	0,00%	0,00	12,00	12,03	11,91	12,14	16M	4.987
28/01/2025	-0,66%	-0,08	12,00	12,05	11,86	12,24	22M	7.103
27/01/2025	5,78%	0,66	12,08	11,35	11,35	12,19	32M	8.838
24/01/2025	1,06%	0,12	11,42	11,31	11,27	11,64	14M	3.910
23/01/2025	-2,42%	-0,28	11,30	11,64	11,30	11,68	16M	3.931
22/01/2025	2,75%	0,31	11,58	11,32	11,16	11,59	26M	9.096
21/01/2025	-1,40%	-0,16	11,27	11,43	11,25	11,49	24M	6.686
20/01/2025	1,33%	0,15	11,43	11,32	11,17	11,57	17M	4.436
17/01/2025	0,62%	0,07	11,28	11,25	11,10	11,37	22M	4.806
16/01/2025	-1,32%	-0,15	11,21	11,41	11,11	11,42	20M	5.871
15/01/2025	4,51%	0,49	11,36	10,95	10,94	11,47	19M	4.653
14/01/2025	2,55%	0,27	10,87	10,63	10,57	10,89	18M	5.100
13/01/2025	-0,84%	-0,09	10,60	10,70	10,53	10,73	15M	6.045
10/01/2025	-1,47%	-0,16	10,69	10,91	10,65	10,91	14M	3.477
09/01/2025	2,26%	0,24	10,85	10,65	10,56	10,97	24M	6.527
08/01/2025	-3,81%	-0,42	10,61	10,95	10,56	10,99	31M	8.548
07/01/2025	0,82%	0,09	11,03	11,03	10,92	11,21	24M	5.406
06/01/2025	3,31%	0,35	10,94	10,79	10,69	11,01	29M	8.770
03/01/2025	-1,85%	-0,20	10,59	10,72	10,54	10,90	72M	10.582
02/01/2025	-0,37%	-0,04	10,79	10,81	10,38	10,88	47M	10.468
30/12/2024	-0,73%	-0,08	10,83	10,90	10,80	11,01	27M	8.173
27/12/2024	-0,73%	-0,08	10,91	11,14	10,91	11,16	23M	6.138
26/12/2024	-1,79%	-0,20	10,99	11,17	10,96	11,33	32M	7.009
23/12/2024	-3,95%	-0,46	11,19	11,61	11,18	11,68	27M	7.718
20/12/2024	1,30%	0,15	11,65	11,55	11,52	11,89	36M	8.986
19/12/2024	2,50%	0,28	11,50	11,19	11,08	11,55	26M	6.824
18/12/2024	-2,01%	-0,23	11,22	11,33	11,13	11,51	47M	9.786
17/12/2024	1,78%	0,20	11,45	11,30	11,18	11,63	31M	8.412
16/12/2024	-0,79%	-0,09	11,25	11,35	11,21	11,47	26M	6.953
13/12/2024	-2,49%	-0,29	11,34	11,65	11,34	11,76	37M	8.670
12/12/2024	-7,03%	-0,88	11,63	12,33	11,59	12,33	35M	8.448
11/12/2024	2,37%	0,29	12,51	12,20	12,00	12,80	40M	10.154
10/12/2024	2,35%	0,28	12,22	12,16	12,08	12,34	22M	4.580
09/12/2024	-1,32%	-0,16	11,94	12,18	11,87	12,23	19M	4.312
06/12/2024	-1,55%	-0,19	12,10	12,22	11,75	12,34	32M	8.227
05/12/2024	3,10%	0,37	12,29	12,16	12,12	12,43	32M	7.069
04/12/2024	-0,08%	-0,01	11,92	11,96	11,89	12,15	30M	9.582
03/12/2024	-2,53%	-0,31	11,93	12,31	11,82	12,50	45M	12.386
02/12/2024	-3,32%	-0,42	12,24	12,66	12,24	12,68	39M	12.266
29/11/2024	-1,48%	-0,19	12,66	12,91	12,36	13,01	57M	13.102
28/11/2024	-7,49%	-1,04	12,85	13,76	12,85	13,78	68M	13.889
27/11/2024	-3,61%	-0,52	13,89	14,42	13,89	14,52	64M	10.231
26/11/2024	2,64%	0,37	14,41	14,15	14,03	14,59	44M	7.728
25/11/2024	-0,35%	-0,05	14,04	14,20	14,00	14,32	28M	5.093
22/11/2024	1,59%	0,22	14,09	14,03	13,81	14,15	29M	4.084
21/11/2024	-2,32%	-0,33	13,87	14,12	13,70	14,17	39M	8.600
19/11/2024	0,85%	0,12	14,20	14,14	13,92	14,44	23M	4.480
18/11/2024	-2,09%	-0,30	14,08	14,39	14,03	14,50	48M	7.693
14/11/2024	0,56%	0,08	14,38	14,29	14,20	14,58	81M	11.563
13/11/2024	0,92%	0,13	14,30	14,17	14,09	14,40	43M	8.191
12/11/2024	-0,91%	-0,13	14,17	14,31	14,10	14,56	42M	10.844
11/11/2024	0,49%	0,07	14,30	14,20	14,17	14,62	58M	8.481
08/11/2024	-0,84%	-0,12	14,23	14,30	13,99	14,37	41M	8.700
07/11/2024	-2,65%	-0,39	14,35	14,62	14,25	14,91	44M	8.760
06/11/2024	-4,84%	-0,75	14,74	14,55	14,20	15,02	53M	12.760
05/11/2024	0,26%	0,04	15,49	15,45	15,15	15,73	52M	10.249
04/11/2024	3,83%	0,57	15,45	15,23	14,76	15,46	81M	17.156
01/11/2024	6,51%	0,91	14,88	14,92	14,87	15,53	166M	24.955
31/10/2024	1,09%	0,15	13,97	13,84	13,84	14,25	33M	7.057
30/10/2024	1,84%	0,25	13,82	13,70	13,66	14,31	51M	9.808
29/10/2024	0,44%	0,06	13,57	13,60	13,42	13,88	24M	4.531
28/10/2024	0,67%	0,09	13,51	13,56	13,50	13,80	28M	5.438
25/10/2024	-1,47%	-0,20	13,42	13,62	13,37	13,83	12M	3.545
24/10/2024	0,89%	0,12	13,62	13,51	13,35	13,70	22M	5.366
23/10/2024	0,67%	0,09	13,50	13,25	13,22	13,55	13M	4.076
22/10/2024	-4,21%	-0,59	13,41	13,93	13,36	13,95	22M	5.913
21/10/2024	0,50%	0,07	14,00	13,95	13,90	14,16	9M	2.760
18/10/2024	-0,92%	-0,13	13,93	14,10	13,87	14,28	24M	7.796
17/10/2024	-1,88%	-0,27	14,06	14,15	13,88	14,27	13M	4.208
16/10/2024	0,00%	0,00	14,33	14,22	14,15	14,72	44M	14.336
15/10/2024	0,77%	0,11	14,33	14,44	14,14	14,62	27M	5.253
14/10/2024	0,71%	0,10	14,22	14,25	13,85	14,38	38M	7.916
11/10/2024	0,14%	0,02	14,12	13,89	13,82	14,16	14M	3.727
10/10/2024	1,00%	0,14	14,10	14,03	13,79	14,10	18M	4.722
09/10/2024	-2,24%	-0,32	13,96	14,20	13,66	14,33	22M	5.988
08/10/2024	2,81%	0,39	14,28	13,80	13,68	14,30	21M	5.859
07/10/2024	-0,22%	-0,03	13,89	14,15	13,74	14,26	17M	4.025
04/10/2024	0,22%	0,03	13,92	13,78	13,66	13,99	14M	4.117
03/10/2024	-3,61%	-0,52	13,89	14,05	13,83	14,23	16M	4.885
02/10/2024	3,97%	0,55	14,41	14,00	14,00	14,76	35M	7.836
01/10/2024	2,44%	0,33	13,86	13,71	13,61	14,14	37M	7.299
30/09/2024	0,45%	0,06	13,53	13,47	13,29	13,56	16M	4.453
27/09/2024	-0,22%	-0,03	13,47	13,50	13,43	13,84	25M	5.877
26/09/2024	0,52%	0,07	13,50	13,63	13,43	13,78	17M	4.515
25/09/2024	0,75%	0,10	13,43	13,39	13,35	13,94	27M	6.125
24/09/2024	0,91%	0,12	13,33	13,44	13,24	13,68	24M	5.099
23/09/2024	-1,86%	-0,25	13,21	13,25	13,01	13,32	21M	6.740
20/09/2024	-6,85%	-0,99	13,46	14,36	13,44	14,43	58M	13.281
19/09/2024	-2,76%	-0,41	14,45	15,00	14,45	15,15	22M	5.111
18/09/2024	-0,07%	-0,01	14,86	14,87	14,72	15,32	23M	5.667
17/09/2024	-	-	14,87	14,63	14,49	14,92	16M	4.407

Date,Open,High,Low,Close,Volume
02-Apr-25,15.37,15.55,15.08,15.19,26566563
01-Apr-25,15.23,15.44,15.18,15.43,26335390
31-Mar-25,15.23,15.47,15.12,15.21,14070678
28-Mar-25,15.35,15.50,15.19,15.40,13184105
27-Mar-25,15.59,15.66,15.37,15.54,12406904
26-Mar-25,15.30,15.68,15.28,15.50,17316973
25-Mar-25,15.23,15.77,15.16,15.28,18674305
24-Mar-25,15.40,15.40,15.15,15.17,17664204
21-Mar-25,15.26,15.47,15.00,15.35,30745107
20-Mar-25,15.35,15.59,15.17,15.48,27341791
19-Mar-25,15.18,15.60,15.12,15.40,26569278
18-Mar-25,15.67,15.84,15.09,15.22,28372963
17-Mar-25,15.60,15.94,15.35,15.72,43242472
14-Mar-25,13.90,15.70,13.87,15.64,163372705
13-Mar-25,13.43,13.43,12.96,13.29,24473833
12-Mar-25,13.11,13.41,13.11,13.41,25791670
11-Mar-25,13.25,13.35,12.98,13.18,33180640
10-Mar-25,12.95,13.46,12.88,13.24,35160080
07-Mar-25,12.50,13.16,12.46,13.02,45026486
06-Mar-25,12.22,12.85,12.20,12.65,38111250
05-Mar-25,12.26,12.39,12.06,12.22,27365038
28-Feb-25,12.60,12.88,12.20,12.25,87028063
27-Feb-25,12.61,12.82,12.55,12.76,36541594
26-Feb-25,13.23,13.27,12.61,12.61,33040961
25-Feb-25,13.26,13.33,13.05,13.13,18548616
24-Feb-25,13.76,13.84,13.19,13.20,26586964
21-Feb-25,13.52,13.77,13.40,13.77,33238304
20-Feb-25,13.31,13.57,13.16,13.57,29472450
19-Feb-25,13.39,13.61,13.28,13.28,29177295
18-Feb-25,13.69,13.73,13.45,13.56,34267224
17-Feb-25,13.44,13.81,13.44,13.64,26815034
14-Feb-25,13.16,13.44,13.14,13.35,29003994
13-Feb-25,12.86,13.10,12.78,13.04,23664311
12-Feb-25,12.86,13.10,12.71,12.89,28519140
11-Feb-25,12.80,13.34,12.76,13.07,23077284
10-Feb-25,12.65,13.02,12.65,12.80,22701182
07-Feb-25,12.79,12.92,12.49,12.64,17523258
06-Feb-25,12.52,12.88,12.46,12.80,15414311
05-Feb-25,12.82,12.88,12.50,12.56,19193934
04-Feb-25,12.69,12.87,12.60,12.83,22785295
03-Feb-25,12.58,12.93,12.45,12.71,22071608
31-Jan-25,12.73,12.90,12.55,12.70,40603002
30-Jan-25,12.02,12.75,12.02,12.71,41429933
29-Jan-25,12.03,12.14,11.91,12.00,15682050
28-Jan-25,12.05,12.24,11.86,12.00,21831218
27-Jan-25,11.35,12.19,11.35,12.08,32279838
24-Jan-25,11.31,11.64,11.27,11.42,14030014
23-Jan-25,11.64,11.68,11.30,11.30,16305731
22-Jan-25,11.32,11.59,11.16,11.58,25693187
21-Jan-25,11.43,11.49,11.25,11.27,23796767
20-Jan-25,11.32,11.57,11.17,11.43,17438835
17-Jan-25,11.25,11.37,11.10,11.28,21725685
16-Jan-25,11.41,11.42,11.11,11.21,19530653
15-Jan-25,10.95,11.47,10.94,11.36,19213431
14-Jan-25,10.63,10.89,10.57,10.87,17609251
13-Jan-25,10.70,10.73,10.53,10.60,15393152
10-Jan-25,10.91,10.91,10.65,10.69,13616275
09-Jan-25,10.65,10.97,10.56,10.85,24269281
08-Jan-25,10.95,10.99,10.56,10.61,31038011
07-Jan-25,11.03,11.21,10.92,11.03,24487352
06-Jan-25,10.79,11.01,10.69,10.94,28950689
03-Jan-25,10.72,10.90,10.54,10.59,72192432
02-Jan-25,10.81,10.88,10.38,10.79,46704250
30-Dec-24,10.90,11.01,10.80,10.83,26789711
27-Dec-24,11.14,11.16,10.91,10.91,22619918
26-Dec-24,11.17,11.33,10.96,10.99,31929485
23-Dec-24,11.61,11.68,11.18,11.19,27164520
20-Dec-24,11.55,11.89,11.52,11.65,35901453
19-Dec-24,11.19,11.55,11.08,11.50,25977796
18-Dec-24,11.33,11.51,11.13,11.22,46868378
17-Dec-24,11.30,11.63,11.18,11.45,31391307
16-Dec-24,11.35,11.47,11.21,11.25,25879782
13-Dec-24,11.65,11.76,11.34,11.34,37119861
12-Dec-24,12.33,12.33,11.59,11.63,35475632
11-Dec-24,12.20,12.80,12.00,12.51,39677646
10-Dec-24,12.16,12.34,12.08,12.22,21755359
09-Dec-24,12.18,12.23,11.87,11.94,18535520
06-Dec-24,12.22,12.34,11.75,12.10,31780664
05-Dec-24,12.16,12.43,12.12,12.29,31557788
04-Dec-24,11.96,12.15,11.89,11.92,30243283
03-Dec-24,12.31,12.50,11.82,11.93,45336733
02-Dec-24,12.66,12.68,12.24,12.24,39400523
29-Nov-24,12.91,13.01,12.36,12.66,57424660
28-Nov-24,13.76,13.78,12.85,12.85,67854216
27-Nov-24,14.42,14.52,13.89,13.89,64213860
26-Nov-24,14.15,14.59,14.03,14.41,43918483
25-Nov-24,14.20,14.32,14.00,14.04,27835624
22-Nov-24,14.03,14.15,13.81,14.09,28674001
21-Nov-24,14.12,14.17,13.70,13.87,38879246
19-Nov-24,14.14,14.44,13.92,14.20,22656061
18-Nov-24,14.39,14.50,14.03,14.08,47626054
14-Nov-24,14.29,14.58,14.20,14.38,80986149
13-Nov-24,14.17,14.40,14.09,14.30,43247994
12-Nov-24,14.31,14.56,14.10,14.17,42082550
11-Nov-24,14.20,14.62,14.17,14.30,57564270
08-Nov-24,14.30,14.37,13.99,14.23,40985710
07-Nov-24,14.62,14.91,14.25,14.35,44390929
06-Nov-24,14.55,15.02,14.20,14.74,52835782
05-Nov-24,15.45,15.73,15.15,15.49,52105152
04-Nov-24,15.23,15.46,14.76,15.45,81360669
01-Nov-24,14.92,15.53,14.87,14.88,166020322
31-Oct-24,13.84,14.25,13.84,13.97,33434465
30-Oct-24,13.70,14.31,13.66,13.82,50557490
29-Oct-24,13.60,13.88,13.42,13.57,24364730
28-Oct-24,13.56,13.80,13.50,13.51,28372728
25-Oct-24,13.62,13.83,13.37,13.42,11695565
24-Oct-24,13.51,13.70,13.35,13.62,21648033
23-Oct-24,13.25,13.55,13.22,13.50,12935812
22-Oct-24,13.93,13.95,13.36,13.41,22477395
21-Oct-24,13.95,14.16,13.90,14.00,9206832
18-Oct-24,14.10,14.28,13.87,13.93,23956323
17-Oct-24,14.15,14.27,13.88,14.06,13469378
16-Oct-24,14.22,14.72,14.15,14.33,43670488
15-Oct-24,14.44,14.62,14.14,14.33,27253789
14-Oct-24,14.25,14.38,13.85,14.22,37549418
11-Oct-24,13.89,14.16,13.82,14.12,14157883
10-Oct-24,14.03,14.10,13.79,14.10,17559887
09-Oct-24,14.20,14.33,13.66,13.96,22023427
08-Oct-24,13.80,14.30,13.68,14.28,20564408
07-Oct-24,14.15,14.26,13.74,13.89,16551417
04-Oct-24,13.78,13.99,13.66,13.92,13916510
03-Oct-24,14.05,14.23,13.83,13.89,16311069
02-Oct-24,14.00,14.76,14.00,14.41,34550471
01-Oct-24,13.71,14.14,13.61,13.86,37007579
30-Sep-24,13.47,13.56,13.29,13.53,16175175
27-Sep-24,13.50,13.84,13.43,13.47,24671060
26-Sep-24,13.63,13.78,13.43,13.50,17144285
25-Sep-24,13.39,13.94,13.35,13.43,26706054
24-Sep-24,13.44,13.68,13.24,13.33,23803507
23-Sep-24,13.25,13.32,13.01,13.21,21018125
20-Sep-24,14.36,14.43,13.44,13.46,57832802
19-Sep-24,15.00,15.15,14.45,14.45,22474489
18-Sep-24,14.87,15.32,14.72,14.86,22936084
17-Sep-24,14.63,14.92,14.49,14.87,16197828

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: EZTC3