Cotação atual, histórico e gráfico do papel: EALT3

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 EALT3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
24/07/2024	1,85%	0,20	11,00	11,00	11,00	11,00	3K	2
22/07/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
17/07/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
16/07/2024	0,00%	0,00	10,80	10,80	10,80	10,80	8K	3
15/07/2024	0,00%	0,00	10,80	10,80	10,80	10,80	1K	1
11/07/2024	-1,19%	-0,13	10,80	10,54	10,50	10,80	35K	23
05/07/2024	-0,82%	-0,09	10,93	10,93	10,93	10,93	1K	1
03/07/2024	-1,43%	-0,16	11,02	11,02	11,02	11,02	3K	2
24/06/2024	0,00%	0,00	11,18	11,18	11,18	11,18	1K	1
18/06/2024	-0,18%	-0,02	11,18	11,18	11,18	11,18	1K	1
17/06/2024	0,00%	0,00	11,20	11,20	11,20	11,20	1K	1
12/06/2024	-6,59%	-0,79	11,20	11,20	11,20	11,20	2K	1
06/06/2024	0,17%	0,02	11,99	11,97	11,97	11,99	4K	3
05/06/2024	0,00%	0,00	11,97	11,97	11,97	11,97	1K	1
03/06/2024	5,93%	0,67	11,97	11,97	11,97	11,97	1K	1
31/05/2024	-3,17%	-0,37	11,30	11,67	11,01	11,67	6K	4
29/05/2024	6,09%	0,67	11,67	11,10	11,10	11,67	12K	9
28/05/2024	1,29%	0,14	11,00	10,32	10,32	11,00	5K	5
27/05/2024	-9,42%	-1,13	10,86	11,20	10,86	11,20	9K	7
23/05/2024	17,55%	1,79	11,99	11,00	11,00	13,21	111K	44
20/05/2024	0,00%	0,00	10,20	10,20	10,20	10,20	3K	1
15/05/2024	0,59%	0,06	10,20	10,20	10,20	10,20	1K	1
14/05/2024	3,47%	0,34	10,14	9,80	9,80	10,14	8K	8
09/05/2024	-0,81%	-0,08	9,80	9,80	9,80	9,80	2K	1
06/05/2024	0,10%	0,01	9,88	9,88	9,88	9,88	2K	2
29/04/2024	-0,10%	-0,01	9,87	9,87	9,87	9,87	987	1
17/04/2024	0,00%	0,00	9,88	9,88	9,88	9,88	988	1
15/04/2024	0,00%	0,00	9,88	9,88	9,88	9,88	988	1
08/04/2024	0,00%	0,00	9,88	9,88	9,88	9,88	988	1
01/04/2024	-1,20%	-0,12	9,88	9,99	9,88	9,99	2K	2
28/03/2024	0,00%	0,00	10,00	10,00	10,00	10,00	2K	1
27/03/2024	0,00%	0,00	10,00	10,00	10,00	10,00	6K	2
25/03/2024	-0,50%	-0,05	10,00	10,00	10,00	10,00	5K	1
22/03/2024	0,00%	0,00	10,05	10,05	10,05	10,05	15K	2
21/03/2024	-2,24%	-0,23	10,05	10,05	10,05	10,05	1K	1
19/03/2024	8,21%	0,78	10,28	10,00	9,90	10,28	49K	9
18/03/2024	-7,68%	-0,79	9,50	10,00	9,50	10,00	3K	3
15/03/2024	-0,10%	-0,01	10,29	10,00	10,00	10,29	6K	2
13/03/2024	0,00%	0,00	10,30	10,29	10,29	10,30	15K	4
08/03/2024	1,98%	0,20	10,30	10,30	9,60	10,30	7K	5
07/03/2024	-0,49%	-0,05	10,10	10,10	10,10	10,10	1K	1
06/03/2024	1,50%	0,15	10,15	10,15	10,15	10,15	5K	2
05/03/2024	-0,99%	-0,10	10,00	10,01	10,00	10,01	6K	3
04/03/2024	4,88%	0,47	10,10	10,10	10,10	10,10	5K	1
01/03/2024	-7,31%	-0,76	9,63	10,50	9,62	10,50	3K	3
29/02/2024	4,95%	0,49	10,39	10,39	10,39	10,39	1K	1
27/02/2024	3,12%	0,30	9,90	9,50	9,50	9,90	7K	2
26/02/2024	3,11%	0,29	9,60	9,40	9,40	9,60	10K	6
23/02/2024	-0,96%	-0,09	9,31	9,42	9,31	9,42	26K	6
22/02/2024	1,08%	0,10	9,40	9,70	9,40	9,80	13K	6
21/02/2024	0,00%	0,00	9,30	9,21	9,21	9,30	10K	4
20/02/2024	2,09%	0,19	9,30	9,31	9,30	9,88	4K	3
19/02/2024	-2,15%	-0,20	9,11	9,31	9,11	9,31	8K	3
16/02/2024	0,11%	0,01	9,31	9,31	9,31	9,31	5K	2
09/02/2024	-2,11%	-0,20	9,30	9,50	9,20	9,50	8K	5
08/02/2024	-6,40%	-0,65	9,50	9,50	9,50	9,50	2K	2
02/02/2024	0,00%	0,00	10,15	10,15	10,15	10,15	1K	1
29/01/2024	7,86%	0,74	10,15	10,15	10,15	10,15	3K	2
26/01/2024	-1,36%	-0,13	9,41	9,60	9,41	9,60	2K	2
24/01/2024	0,10%	0,01	9,54	9,54	9,54	9,54	2K	1
23/01/2024	-3,93%	-0,39	9,53	9,53	9,52	9,53	12K	8
22/01/2024	0,30%	0,03	9,92	9,89	9,89	12,00	46K	19
19/01/2024	-0,10%	-0,01	9,89	9,87	9,87	9,89	3K	3
12/01/2024	5,88%	0,55	9,90	9,90	9,90	9,90	990	1
11/01/2024	3,89%	0,35	9,35	9,40	9,35	9,50	3K	3
09/01/2024	-5,26%	-0,50	9,00	9,00	9,00	9,00	900	1
04/01/2024	-2,86%	-0,28	9,50	9,50	9,50	9,50	10K	2
02/01/2024	-0,20%	-0,02	9,78	9,78	9,78	9,78	978	1
27/12/2023	0,00%	0,00	9,80	9,80	9,80	9,80	6K	2
26/12/2023	5,38%	0,50	9,80	9,70	9,58	9,80	5K	3
22/12/2023	5,68%	0,50	9,30	9,20	9,20	9,30	6K	3
19/12/2023	-7,37%	-0,70	8,80	8,80	8,80	8,80	3K	2
14/12/2023	2,70%	0,25	9,50	9,90	9,50	9,90	6K	2
12/12/2023	2,66%	0,24	9,25	9,50	9,25	9,70	9K	7
11/12/2023	0,00%	0,00	9,01	9,01	9,01	9,01	5K	3
07/12/2023	-6,15%	-0,59	9,01	9,01	9,01	9,01	11K	7
06/12/2023	0,00%	0,00	9,60	9,60	9,60	9,60	3K	3
04/12/2023	5,49%	0,50	9,60	9,10	9,10	9,60	2K	2
27/11/2023	4,60%	0,40	9,10	8,40	8,40	9,10	17K	11
23/11/2023	-0,46%	-0,04	8,70	8,70	8,50	8,70	3K	3
22/11/2023	-0,68%	-0,06	8,74	8,21	8,21	8,74	2K	2
20/11/2023	3,53%	0,30	8,80	8,48	8,48	8,80	3K	4
17/11/2023	3,66%	0,30	8,50	8,49	8,49	8,50	4K	3
16/11/2023	0,00%	0,00	8,20	8,20	8,20	8,20	820	1
14/11/2023	3,14%	0,25	8,20	7,94	7,94	8,20	20K	16
08/11/2023	3,38%	0,26	7,95	7,69	7,68	7,95	9K	7
07/11/2023	0,00%	0,00	7,69	7,69	7,69	7,69	2K	2
03/11/2023	3,92%	0,29	7,69	7,39	7,39	7,69	2K	3
31/10/2023	-1,33%	-0,10	7,40	7,99	7,40	7,99	3K	3
27/10/2023	-0,66%	-0,05	7,50	7,43	7,43	7,50	2K	3
17/10/2023	-2,83%	-0,22	7,55	7,52	7,52	7,56	3K	3
11/10/2023	0,00%	0,00	7,77	7,77	7,77	7,77	2K	1
10/10/2023	0,26%	0,02	7,77	7,77	7,77	7,77	2K	2
05/10/2023	-1,90%	-0,15	7,75	7,75	7,75	7,75	775	1
04/10/2023	-0,13%	-0,01	7,90	7,91	7,90	7,91	6K	4
03/10/2023	-2,35%	-0,19	7,91	8,09	7,91	8,09	5K	4
02/10/2023	-3,46%	-0,29	8,10	8,15	8,10	8,15	2K	2
29/09/2023	1,94%	0,16	8,39	8,13	8,13	8,39	5K	4
28/09/2023	0,61%	0,05	8,23	8,26	8,03	8,30	16K	9
27/09/2023	-2,50%	-0,21	8,18	8,18	8,18	8,18	4K	5
26/09/2023	-1,18%	-0,10	8,39	8,39	8,39	8,39	2K	1
25/09/2023	3,92%	0,32	8,49	8,46	8,46	8,49	4K	3
19/09/2023	-7,16%	-0,63	8,17	8,42	8,16	8,42	32K	36
18/09/2023	1,27%	0,11	8,80	8,70	8,70	8,80	2K	2
15/09/2023	0,00%	0,00	8,69	8,69	8,69	8,69	869	1
13/09/2023	-0,11%	-0,01	8,69	8,69	8,69	8,69	2K	2
11/09/2023	4,82%	0,40	8,70	8,70	8,70	8,70	3K	1
01/09/2023	2,72%	0,22	8,30	8,30	8,30	8,30	830	1
31/08/2023	-4,38%	-0,37	8,08	8,15	8,08	8,15	2K	2
30/08/2023	-3,43%	-0,30	8,45	8,45	8,45	8,45	2K	2
28/08/2023	0,00%	0,00	8,75	8,75	8,75	8,75	875	1
24/08/2023	-0,57%	-0,05	8,75	9,00	8,75	9,00	7K	5
23/08/2023	0,00%	0,00	8,80	8,80	8,80	8,80	880	1
21/08/2023	-4,35%	-0,40	8,80	8,80	8,80	8,92	13K	9
18/08/2023	5,14%	0,45	9,20	9,24	9,20	9,30	6K	6
17/08/2023	8,43%	0,68	8,75	8,23	8,23	8,84	21K	20
16/08/2023	3,46%	0,27	8,07	8,39	8,07	8,56	12K	13
15/08/2023	-3,82%	-0,31	7,80	7,90	7,61	8,01	5K	5
10/08/2023	-1,22%	-0,10	8,11	8,11	8,11	8,11	2K	3
09/08/2023	0,00%	0,00	8,21	8,21	8,21	8,21	821	1
08/08/2023	0,00%	0,00	8,21	8,21	8,21	8,21	821	1
03/08/2023	-2,73%	-0,23	8,21	8,21	8,21	8,21	821	1
02/08/2023	4,84%	0,39	8,44	8,05	8,05	8,44	3K	3
31/07/2023	0,00%	0,00	8,05	8,06	8,05	8,06	2K	2
28/07/2023	-1,23%	-0,10	8,05	8,05	8,05	8,05	805	1
27/07/2023	1,62%	0,13	8,15	8,30	8,15	8,30	2K	2
26/07/2023	1,01%	0,08	8,02	8,20	8,02	8,49	10K	8
25/07/2023	-0,75%	-0,06	7,94	8,02	7,94	8,02	6K	4
24/07/2023	-3,61%	-0,30	8,00	8,00	8,00	8,00	800	1
17/07/2023	0,00%	0,00	8,30	8,30	8,30	8,30	830	1
13/07/2023	4,01%	0,32	8,30	8,29	8,29	8,30	2K	2
12/07/2023	1,53%	0,12	7,98	8,48	7,70	8,48	14K	12
11/07/2023	-6,43%	-0,54	7,86	8,59	7,86	8,59	3K	3
10/07/2023	-	-	8,40	8,40	8,40	8,40	840	1

Date,Open,High,Low,Close,Volume
24-Jul-24,11.00,11.00,11.00,11.00,3300
22-Jul-24,10.80,10.80,10.80,10.80,1080
17-Jul-24,10.80,10.80,10.80,10.80,1080
16-Jul-24,10.80,10.80,10.80,10.80,7560
15-Jul-24,10.80,10.80,10.80,10.80,1080
11-Jul-24,10.54,10.80,10.50,10.80,34684
05-Jul-24,10.93,10.93,10.93,10.93,1093
03-Jul-24,11.02,11.02,11.02,11.02,3306
24-Jun-24,11.18,11.18,11.18,11.18,1118
18-Jun-24,11.18,11.18,11.18,11.18,1118
17-Jun-24,11.20,11.20,11.20,11.20,1120
12-Jun-24,11.20,11.20,11.20,11.20,2240
06-Jun-24,11.97,11.99,11.97,11.99,3593
05-Jun-24,11.97,11.97,11.97,11.97,1197
03-Jun-24,11.97,11.97,11.97,11.97,1197
31-May-24,11.67,11.67,11.01,11.30,5723
29-May-24,11.10,11.67,11.10,11.67,11526
28-May-24,10.32,11.00,10.32,11.00,5326
27-May-24,11.20,11.20,10.86,10.86,8804
23-May-24,11.00,13.21,11.00,11.99,110596
20-May-24,10.20,10.20,10.20,10.20,3060
15-May-24,10.20,10.20,10.20,10.20,1020
14-May-24,9.80,10.14,9.80,10.14,8058
09-May-24,9.80,9.80,9.80,9.80,1960
06-May-24,9.88,9.88,9.88,9.88,1976
29-Apr-24,9.87,9.87,9.87,9.87,987
17-Apr-24,9.88,9.88,9.88,9.88,988
15-Apr-24,9.88,9.88,9.88,9.88,988
08-Apr-24,9.88,9.88,9.88,9.88,988
01-Apr-24,9.99,9.99,9.88,9.88,1987
28-Mar-24,10.00,10.00,10.00,10.00,2000
27-Mar-24,10.00,10.00,10.00,10.00,6000
25-Mar-24,10.00,10.00,10.00,10.00,5000
22-Mar-24,10.05,10.05,10.05,10.05,15075
21-Mar-24,10.05,10.05,10.05,10.05,1005
19-Mar-24,10.00,10.28,9.90,10.28,48829
18-Mar-24,10.00,10.00,9.50,9.50,2930
15-Mar-24,10.00,10.29,10.00,10.29,6145
13-Mar-24,10.29,10.30,10.29,10.30,15443
08-Mar-24,10.30,10.30,9.60,10.30,7020
07-Mar-24,10.10,10.10,10.10,10.10,1010
06-Mar-24,10.15,10.15,10.15,10.15,5075
05-Mar-24,10.01,10.01,10.00,10.00,6001
04-Mar-24,10.10,10.10,10.10,10.10,5050
01-Mar-24,10.50,10.50,9.62,9.63,2975
29-Feb-24,10.39,10.39,10.39,10.39,1039
27-Feb-24,9.50,9.90,9.50,9.90,6850
26-Feb-24,9.40,9.60,9.40,9.60,9530
23-Feb-24,9.42,9.42,9.31,9.31,26083
22-Feb-24,9.70,9.80,9.40,9.40,12650
21-Feb-24,9.21,9.30,9.21,9.30,10176
20-Feb-24,9.31,9.88,9.30,9.30,3779
19-Feb-24,9.31,9.31,9.11,9.11,8246
16-Feb-24,9.31,9.31,9.31,9.31,4655
09-Feb-24,9.50,9.50,9.20,9.30,8380
08-Feb-24,9.50,9.50,9.50,9.50,1900
02-Feb-24,10.15,10.15,10.15,10.15,1015
29-Jan-24,10.15,10.15,10.15,10.15,3045
26-Jan-24,9.60,9.60,9.41,9.41,1901
24-Jan-24,9.54,9.54,9.54,9.54,1908
23-Jan-24,9.53,9.53,9.52,9.53,12388
22-Jan-24,9.89,12.00,9.89,9.92,46062
19-Jan-24,9.87,9.89,9.87,9.89,2965
12-Jan-24,9.90,9.90,9.90,9.90,990
11-Jan-24,9.40,9.50,9.35,9.35,2825
09-Jan-24,9.00,9.00,9.00,9.00,900
04-Jan-24,9.50,9.50,9.50,9.50,9500
02-Jan-24,9.78,9.78,9.78,9.78,978
27-Dec-23,9.80,9.80,9.80,9.80,5880
26-Dec-23,9.70,9.80,9.58,9.80,4868
22-Dec-23,9.20,9.30,9.20,9.30,6500
19-Dec-23,8.80,8.80,8.80,8.80,2640
14-Dec-23,9.90,9.90,9.50,9.50,5740
12-Dec-23,9.50,9.70,9.25,9.25,8620
11-Dec-23,9.01,9.01,9.01,9.01,5406
07-Dec-23,9.01,9.01,9.01,9.01,10812
06-Dec-23,9.60,9.60,9.60,9.60,2880
04-Dec-23,9.10,9.60,9.10,9.60,1870
27-Nov-23,8.40,9.10,8.40,9.10,17057
23-Nov-23,8.70,8.70,8.50,8.70,3440
22-Nov-23,8.21,8.74,8.21,8.74,1695
20-Nov-23,8.48,8.80,8.48,8.80,3452
17-Nov-23,8.49,8.50,8.49,8.50,4248
16-Nov-23,8.20,8.20,8.20,8.20,820
14-Nov-23,7.94,8.20,7.94,8.20,20194
08-Nov-23,7.69,7.95,7.68,7.95,8534
07-Nov-23,7.69,7.69,7.69,7.69,1538
03-Nov-23,7.39,7.69,7.39,7.69,2277
31-Oct-23,7.99,7.99,7.40,7.40,3019
27-Oct-23,7.43,7.50,7.43,7.50,2236
17-Oct-23,7.52,7.56,7.52,7.55,3015
11-Oct-23,7.77,7.77,7.77,7.77,2331
10-Oct-23,7.77,7.77,7.77,7.77,1554
05-Oct-23,7.75,7.75,7.75,7.75,775
04-Oct-23,7.91,7.91,7.90,7.90,5534
03-Oct-23,8.09,8.09,7.91,7.91,4800
02-Oct-23,8.15,8.15,8.10,8.10,2440
29-Sep-23,8.13,8.39,8.13,8.39,4976
28-Sep-23,8.26,8.30,8.03,8.23,15519
27-Sep-23,8.18,8.18,8.18,8.18,4090
26-Sep-23,8.39,8.39,8.39,8.39,1678
25-Sep-23,8.46,8.49,8.46,8.49,4237
19-Sep-23,8.42,8.42,8.16,8.17,32045
18-Sep-23,8.70,8.80,8.70,8.80,1750
15-Sep-23,8.69,8.69,8.69,8.69,869
13-Sep-23,8.69,8.69,8.69,8.69,1738
11-Sep-23,8.70,8.70,8.70,8.70,2610
01-Sep-23,8.30,8.30,8.30,8.30,830
31-Aug-23,8.15,8.15,8.08,8.08,1623
30-Aug-23,8.45,8.45,8.45,8.45,1695
28-Aug-23,8.75,8.75,8.75,8.75,875
24-Aug-23,9.00,9.00,8.75,8.75,7175
23-Aug-23,8.80,8.80,8.80,8.80,880
21-Aug-23,8.80,8.92,8.80,8.80,13300
18-Aug-23,9.24,9.30,9.20,9.20,6478
17-Aug-23,8.23,8.84,8.23,8.75,20764
16-Aug-23,8.39,8.56,8.07,8.07,11814
15-Aug-23,7.90,8.01,7.61,7.80,4673
10-Aug-23,8.11,8.11,8.11,8.11,2433
09-Aug-23,8.21,8.21,8.21,8.21,821
08-Aug-23,8.21,8.21,8.21,8.21,821
03-Aug-23,8.21,8.21,8.21,8.21,821
02-Aug-23,8.05,8.44,8.05,8.44,3298
31-Jul-23,8.06,8.06,8.05,8.05,1611
28-Jul-23,8.05,8.05,8.05,8.05,805
27-Jul-23,8.30,8.30,8.15,8.15,1645
26-Jul-23,8.20,8.49,8.02,8.02,9963
25-Jul-23,8.02,8.02,7.94,7.94,6381
24-Jul-23,8.00,8.00,8.00,8.00,800
17-Jul-23,8.30,8.30,8.30,8.30,830
13-Jul-23,8.29,8.30,8.29,8.30,2488
12-Jul-23,8.48,8.48,7.70,7.98,14282
11-Jul-23,8.59,8.59,7.86,7.86,3294
10-Jul-23,8.40,8.40,8.40,8.40,840

*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: EALT3