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
07/12/2021	6,21%	0,69	11,80	11,14	11,10	11,80	10K	8
06/12/2021	-0,80%	-0,09	11,11	11,15	11,11	11,15	2K	2
03/12/2021	0,90%	0,10	11,20	11,11	11,11	11,29	8K	6
02/12/2021	0,00%	0,00	11,10	11,12	11,10	11,12	3K	3
30/11/2021	-0,18%	-0,02	11,10	11,11	11,10	11,11	13K	5
26/11/2021	0,09%	0,01	11,12	11,10	11,10	11,13	3K	3
23/11/2021	-0,36%	-0,04	11,11	11,16	11,11	11,16	3K	3
18/11/2021	-0,45%	-0,05	11,15	11,18	11,10	11,23	36K	7
17/11/2021	-10,26%	-1,28	11,20	12,11	11,20	12,11	2K	2
11/11/2021	12,43%	1,38	12,48	11,49	11,49	12,49	13K	11
10/11/2021	-0,45%	-0,05	11,10	11,11	11,10	11,11	2K	2

09/11/2021	0,45%	0,05	11,15	11,15	11,15	11,15	1K	1
08/11/2021	0,00%	0,00	11,10	11,10	11,10	11,11	7K	5
05/11/2021	0,00%	0,00	11,10	11,10	11,10	11,10	1K	1
03/11/2021	-0,54%	-0,06	11,10	11,10	11,10	11,10	7K	2
01/11/2021	-5,42%	-0,64	11,16	11,16	11,16	11,16	6K	4
22/10/2021	-0,34%	-0,04	11,80	11,84	11,80	11,84	20K	9
21/10/2021	-6,03%	-0,76	11,84	12,06	11,81	12,06	6K	5
19/10/2021	5,70%	0,68	12,60	12,89	12,59	12,89	14K	8
18/10/2021	0,08%	0,01	11,92	11,92	11,92	11,92	2K	1
15/10/2021	-8,38%	-1,09	11,91	11,92	11,91	11,92	4K	2
13/10/2021	0,00%	0,00	13,00	13,57	13,00	13,57	3K	2
08/10/2021	4,42%	0,55	13,00	12,55	12,45	13,11	14K	10
07/10/2021	2,05%	0,25	12,45	12,45	12,45	12,45	1K	1
06/10/2021	0,00%	0,00	12,20	12,35	12,20	12,38	17K	6
05/10/2021	0,00%	0,00	12,20	12,20	12,20	12,20	12K	2
04/10/2021	0,08%	0,01	12,20	12,20	12,20	12,20	1K	1
01/10/2021	2,27%	0,27	12,19	12,19	12,19	12,19	12K	3
29/09/2021	0,25%	0,03	11,92	11,95	11,90	11,95	5K	4
28/09/2021	-0,17%	-0,02	11,89	11,90	11,89	11,90	11K	6
24/09/2021	0,08%	0,01	11,91	11,91	11,91	11,91	1K	1
23/09/2021	0,08%	0,01	11,90	11,90	11,89	11,90	5K	3
22/09/2021	-3,41%	-0,42	11,89	12,16	11,89	12,67	5K	4
21/09/2021	-5,02%	-0,65	12,31	12,31	12,31	12,31	1K	1
20/09/2021	-2,56%	-0,34	12,96	13,29	12,96	13,29	5K	3
17/09/2021	7,95%	0,98	13,30	12,47	12,47	13,49	33K	24
14/09/2021	-0,81%	-0,10	12,32	12,32	12,32	12,32	1K	1
06/09/2021	0,00%	0,00	12,42	12,42	12,42	12,42	12K	3
02/09/2021	3,33%	0,40	12,42	12,16	12,16	12,42	2K	2
31/08/2021	-7,18%	-0,93	12,02	12,17	11,00	12,30	36K	17
24/08/2021	1,49%	0,19	12,95	12,61	12,57	12,95	18K	8
19/08/2021	1,19%	0,15	12,76	12,60	12,60	12,76	4K	3
18/08/2021	-6,45%	-0,87	12,61	12,50	12,50	12,61	6K	5
10/08/2021	1,20%	0,16	13,48	13,48	13,48	13,48	1K	1
09/08/2021	-1,33%	-0,18	13,32	12,12	12,12	13,44	8K	6
04/08/2021	3,29%	0,43	13,50	13,08	13,08	13,50	4K	2
02/08/2021	0,46%	0,06	13,07	13,40	13,07	13,40	8K	4
30/07/2021	-5,66%	-0,78	13,01	13,60	13,01	13,60	3K	2
29/07/2021	6,08%	0,79	13,79	13,00	12,99	13,79	12K	6
28/07/2021	0,62%	0,08	13,00	13,00	13,00	13,00	4K	1
27/07/2021	-5,28%	-0,72	12,92	13,26	12,92	13,26	25K	11
26/07/2021	-1,66%	-0,23	13,64	13,64	13,64	13,64	1K	1
23/07/2021	-0,07%	-0,01	13,87	13,87	13,87	13,88	10K	6
22/07/2021	1,76%	0,24	13,88	13,88	13,88	13,88	1K	1
21/07/2021	-3,60%	-0,51	13,64	13,65	13,64	13,86	28K	9
20/07/2021	-0,98%	-0,14	14,15	14,15	14,15	14,15	4K	1
19/07/2021	0,00%	0,00	14,29	14,29	14,29	14,29	1K	1
15/07/2021	-1,04%	-0,15	14,29	14,13	14,12	14,29	7K	4
14/07/2021	0,14%	0,02	14,44	14,41	14,41	14,44	3K	2
13/07/2021	2,20%	0,31	14,42	14,39	14,39	14,94	45K	21
12/07/2021	0,43%	0,06	14,11	14,05	14,05	14,32	13K	7
08/07/2021	-2,29%	-0,33	14,05	14,21	14,05	14,21	3K	2
07/07/2021	1,20%	0,17	14,38	14,37	14,04	14,38	10K	5
06/07/2021	-3,66%	-0,54	14,21	14,11	14,05	14,21	15K	5
05/07/2021	-0,27%	-0,04	14,75	14,61	14,61	14,75	4K	3
30/06/2021	1,30%	0,19	14,79	14,78	14,78	14,90	19K	7
29/06/2021	-0,95%	-0,14	14,60	14,55	14,55	14,60	6K	4
28/06/2021	0,00%	0,00	14,74	14,73	14,73	14,74	6K	4
25/06/2021	0,07%	0,01	14,74	14,74	14,74	14,74	22K	5
24/06/2021	0,68%	0,10	14,73	14,64	14,60	14,81	34K	14
23/06/2021	-1,28%	-0,19	14,63	14,66	14,61	14,79	18K	8
22/06/2021	1,65%	0,24	14,82	14,78	14,78	14,86	21K	8
21/06/2021	-1,55%	-0,23	14,58	14,61	14,55	14,73	18K	9
17/06/2021	-0,07%	-0,01	14,81	14,82	14,81	14,84	4K	3
16/06/2021	-0,27%	-0,04	14,82	14,86	14,51	15,03	18K	10
15/06/2021	-0,93%	-0,14	14,86	14,85	14,85	14,86	7K	5
14/06/2021	-0,66%	-0,10	15,00	14,61	14,60	15,34	27K	12
11/06/2021	-0,20%	-0,03	15,10	15,13	15,10	15,15	48K	11
10/06/2021	2,16%	0,32	15,13	14,85	14,85	15,13	9K	6
09/06/2021	-2,76%	-0,42	14,81	15,23	14,68	15,23	43K	19
08/06/2021	-0,13%	-0,02	15,23	15,03	15,02	15,23	29K	13
07/06/2021	-1,68%	-0,26	15,25	15,49	15,20	15,49	61K	22
04/06/2021	-4,02%	-0,65	15,51	16,10	15,30	16,15	136K	45
02/06/2021	6,25%	0,95	16,16	15,03	15,00	16,50	138K	47
01/06/2021	-0,33%	-0,05	15,21	15,43	15,21	15,43	11K	6
31/05/2021	-0,91%	-0,14	15,26	15,70	15,22	15,70	20K	11
28/05/2021	1,05%	0,16	15,40	15,35	15,35	15,47	8K	4
27/05/2021	1,26%	0,19	15,24	15,14	15,11	15,42	40K	15
26/05/2021	0,33%	0,05	15,05	15,05	15,05	15,05	5K	3
25/05/2021	-2,85%	-0,44	15,00	15,20	15,00	15,20	15K	8
24/05/2021	0,92%	0,14	15,44	15,14	15,09	15,45	26K	11
21/05/2021	0,00%	0,00	15,30	15,30	15,30	15,30	3K	2
20/05/2021	0,53%	0,08	15,30	15,31	15,30	15,31	6K	3
19/05/2021	-4,28%	-0,68	15,22	15,15	15,04	15,50	12K	6
18/05/2021	-0,06%	-0,01	15,90	15,94	15,90	15,94	3K	2
17/05/2021	-0,44%	-0,07	15,91	15,32	15,31	15,91	16K	9
14/05/2021	3,16%	0,49	15,98	15,94	15,94	16,05	30K	7
13/05/2021	-0,06%	-0,01	15,49	15,68	15,49	15,68	5K	3
12/05/2021	0,52%	0,08	15,50	15,50	15,50	15,50	5K	2
11/05/2021	-1,66%	-0,26	15,42	15,58	15,42	15,70	15K	10
10/05/2021	0,19%	0,03	15,68	15,84	15,68	15,99	14K	9
07/05/2021	2,69%	0,41	15,65	15,50	15,50	15,79	20K	8
06/05/2021	-0,26%	-0,04	15,24	15,46	15,24	15,76	25K	14
05/05/2021	-3,17%	-0,50	15,28	15,30	15,01	15,41	65K	35
04/05/2021	-0,63%	-0,10	15,78	15,16	15,16	16,11	13K	6
03/05/2021	-1,12%	-0,18	15,88	16,13	15,30	16,40	141K	40
30/04/2021	-1,83%	-0,30	16,06	17,20	16,05	17,20	73K	28
29/04/2021	-1,80%	-0,30	16,36	16,87	16,06	16,90	36K	17
28/04/2021	3,09%	0,50	16,66	16,30	16,21	16,75	56K	13
27/04/2021	-1,64%	-0,27	16,16	16,16	16,16	16,16	3K	1
26/04/2021	0,18%	0,03	16,43	16,60	16,01	16,60	49K	19
23/04/2021	-3,24%	-0,55	16,40	16,92	16,40	16,92	10K	5
22/04/2021	0,95%	0,16	16,95	16,59	16,24	16,98	27K	12
20/04/2021	-0,06%	-0,01	16,79	17,09	16,56	17,09	70K	28
19/04/2021	1,27%	0,21	16,80	16,61	16,61	18,50	411K	133
16/04/2021	0,00%	0,00	16,59	16,39	16,39	16,59	5K	3
15/04/2021	-1,54%	-0,26	16,59	16,95	16,21	17,00	27K	11
14/04/2021	0,36%	0,06	16,85	16,95	16,80	17,00	27K	12
13/04/2021	1,82%	0,30	16,79	16,66	16,02	16,99	49K	24
12/04/2021	-0,06%	-0,01	16,49	16,40	16,30	16,49	16K	10
09/04/2021	1,04%	0,17	16,50	16,20	16,20	16,50	16K	5
08/04/2021	1,05%	0,17	16,33	16,16	16,16	16,33	11K	5
07/04/2021	0,56%	0,09	16,16	16,16	16,16	16,16	2K	1
06/04/2021	-1,05%	-0,17	16,07	16,44	16,05	16,44	28K	13
05/04/2021	1,75%	0,28	16,24	17,00	16,21	17,50	106K	39
01/04/2021	0,31%	0,05	15,96	15,90	15,90	16,56	18K	10
31/03/2021	-1,73%	-0,28	15,91	16,15	15,90	16,16	27K	14
30/03/2021	1,12%	0,18	16,19	16,03	16,00	16,19	18K	7
29/03/2021	-2,26%	-0,37	16,01	16,10	16,00	16,20	26K	10
26/03/2021	1,74%	0,28	16,38	16,09	15,82	16,69	19K	11
25/03/2021	3,87%	0,60	16,10	15,51	15,51	16,49	42K	21
24/03/2021	-2,15%	-0,34	15,50	15,92	15,50	15,92	14K	9
23/03/2021	1,67%	0,26	15,84	15,63	15,63	15,84	3K	2
22/03/2021	-	-	15,58	16,28	15,58	16,28	34K	14

Date,Open,High,Low,Close,Volume
07-Dec-21,11.14,11.80,11.10,11.80,10234
06-Dec-21,11.15,11.15,11.11,11.11,2226
03-Dec-21,11.11,11.29,11.11,11.20,7822
02-Dec-21,11.12,11.12,11.10,11.10,3333
30-Nov-21,11.11,11.11,11.10,11.10,13321
26-Nov-21,11.10,11.13,11.10,11.12,3335
23-Nov-21,11.16,11.16,11.11,11.11,3342
18-Nov-21,11.18,11.23,11.10,11.15,35558
17-Nov-21,12.11,12.11,11.20,11.20,2331
11-Nov-21,11.49,12.49,11.49,12.48,13434
10-Nov-21,11.11,11.11,11.10,11.10,2221
09-Nov-21,11.15,11.15,11.15,11.15,1115
08-Nov-21,11.10,11.11,11.10,11.10,6661
05-Nov-21,11.10,11.10,11.10,11.10,1110
03-Nov-21,11.10,11.10,11.10,11.10,6660
01-Nov-21,11.16,11.16,11.16,11.16,5580
22-Oct-21,11.84,11.84,11.80,11.80,20068
21-Oct-21,12.06,12.06,11.81,11.84,5966
19-Oct-21,12.89,12.89,12.59,12.60,14032
18-Oct-21,11.92,11.92,11.92,11.92,2384
15-Oct-21,11.92,11.92,11.91,11.91,3575
13-Oct-21,13.57,13.57,13.00,13.00,2657
08-Oct-21,12.55,13.11,12.45,13.00,14188
07-Oct-21,12.45,12.45,12.45,12.45,1245
06-Oct-21,12.35,12.38,12.20,12.20,17116
05-Oct-21,12.20,12.20,12.20,12.20,12200
04-Oct-21,12.20,12.20,12.20,12.20,1220
01-Oct-21,12.19,12.19,12.19,12.19,12190
29-Sep-21,11.95,11.95,11.90,11.92,4771
28-Sep-21,11.90,11.90,11.89,11.89,10702
24-Sep-21,11.91,11.91,11.91,11.91,1191
23-Sep-21,11.90,11.90,11.89,11.90,4758
22-Sep-21,12.16,12.67,11.89,11.89,4862
21-Sep-21,12.31,12.31,12.31,12.31,1231
20-Sep-21,13.29,13.29,12.96,12.96,5217
17-Sep-21,12.47,13.49,12.47,13.30,33074
14-Sep-21,12.32,12.32,12.32,12.32,1232
06-Sep-21,12.42,12.42,12.42,12.42,12420
02-Sep-21,12.16,12.42,12.16,12.42,2458
31-Aug-21,12.17,12.30,11.00,12.02,35760
24-Aug-21,12.61,12.95,12.57,12.95,18058
19-Aug-21,12.60,12.76,12.60,12.76,3797
18-Aug-21,12.50,12.61,12.50,12.61,6265
10-Aug-21,13.48,13.48,13.48,13.48,1348
09-Aug-21,12.12,13.44,12.12,13.32,7772
04-Aug-21,13.08,13.50,13.08,13.50,3966
02-Aug-21,13.40,13.40,13.07,13.07,8007
30-Jul-21,13.60,13.60,13.01,13.01,2661
29-Jul-21,13.00,13.79,12.99,13.79,12007
28-Jul-21,13.00,13.00,13.00,13.00,3900
27-Jul-21,13.26,13.26,12.92,12.92,24970
26-Jul-21,13.64,13.64,13.64,13.64,1364
23-Jul-21,13.87,13.88,13.87,13.87,9714
22-Jul-21,13.88,13.88,13.88,13.88,1388
21-Jul-21,13.65,13.86,13.64,13.64,27544
20-Jul-21,14.15,14.15,14.15,14.15,4245
19-Jul-21,14.29,14.29,14.29,14.29,1429
15-Jul-21,14.13,14.29,14.12,14.29,7079
14-Jul-21,14.41,14.44,14.41,14.44,2885
13-Jul-21,14.39,14.94,14.39,14.42,45194
12-Jul-21,14.05,14.32,14.05,14.11,12780
08-Jul-21,14.21,14.21,14.05,14.05,2826
07-Jul-21,14.37,14.38,14.04,14.38,9993
06-Jul-21,14.11,14.21,14.05,14.21,15492
05-Jul-21,14.61,14.75,14.61,14.75,4410
30-Jun-21,14.78,14.90,14.78,14.79,19276
29-Jun-21,14.55,14.60,14.55,14.60,5825
28-Jun-21,14.73,14.74,14.73,14.74,5880
25-Jun-21,14.74,14.74,14.74,14.74,22110
24-Jun-21,14.64,14.81,14.60,14.73,33780
23-Jun-21,14.66,14.79,14.61,14.63,17581
22-Jun-21,14.78,14.86,14.78,14.82,20753
21-Jun-21,14.61,14.73,14.55,14.58,17503
17-Jun-21,14.82,14.84,14.81,14.81,4447
16-Jun-21,14.86,15.03,14.51,14.82,17692
15-Jun-21,14.85,14.86,14.85,14.86,7427
14-Jun-21,14.61,15.34,14.60,15.00,26993
11-Jun-21,15.13,15.15,15.10,15.10,48355
10-Jun-21,14.85,15.13,14.85,15.13,8978
09-Jun-21,15.23,15.23,14.68,14.81,43175
08-Jun-21,15.03,15.23,15.02,15.23,28810
07-Jun-21,15.49,15.49,15.20,15.25,61071
04-Jun-21,16.10,16.15,15.30,15.51,135821
02-Jun-21,15.03,16.50,15.00,16.16,137531
01-Jun-21,15.43,15.43,15.21,15.21,10698
31-May-21,15.70,15.70,15.22,15.26,19968
28-May-21,15.35,15.47,15.35,15.40,7692
27-May-21,15.14,15.42,15.11,15.24,39553
26-May-21,15.05,15.05,15.05,15.05,4515
25-May-21,15.20,15.20,15.00,15.00,15139
24-May-21,15.14,15.45,15.09,15.44,25816
21-May-21,15.30,15.30,15.30,15.30,3060
20-May-21,15.31,15.31,15.30,15.30,6121
19-May-21,15.15,15.50,15.04,15.22,12146
18-May-21,15.94,15.94,15.90,15.90,3184
17-May-21,15.32,15.91,15.31,15.91,15704
14-May-21,15.94,16.05,15.94,15.98,30443
13-May-21,15.68,15.68,15.49,15.49,4685
12-May-21,15.50,15.50,15.50,15.50,4650
11-May-21,15.58,15.70,15.42,15.42,15487
10-May-21,15.84,15.99,15.68,15.68,14277
07-May-21,15.50,15.79,15.50,15.65,20318
06-May-21,15.46,15.76,15.24,15.24,24811
05-May-21,15.30,15.41,15.01,15.28,65308
04-May-21,15.16,16.11,15.16,15.78,12530
03-May-21,16.13,16.40,15.30,15.88,141317
30-Apr-21,17.20,17.20,16.05,16.06,73337
29-Apr-21,16.87,16.90,16.06,16.36,36112
28-Apr-21,16.30,16.75,16.21,16.66,56138
27-Apr-21,16.16,16.16,16.16,16.16,3232
26-Apr-21,16.60,16.60,16.01,16.43,49106
23-Apr-21,16.92,16.92,16.40,16.40,9955
22-Apr-21,16.59,16.98,16.24,16.95,26669
20-Apr-21,17.09,17.09,16.56,16.79,70126
19-Apr-21,16.61,18.50,16.61,16.80,411166
16-Apr-21,16.39,16.59,16.39,16.59,4957
15-Apr-21,16.95,17.00,16.21,16.59,26844
14-Apr-21,16.95,17.00,16.80,16.85,27088
13-Apr-21,16.66,16.99,16.02,16.79,49153
12-Apr-21,16.40,16.49,16.30,16.49,16386
09-Apr-21,16.20,16.50,16.20,16.50,16417
08-Apr-21,16.16,16.33,16.16,16.33,11363
07-Apr-21,16.16,16.16,16.16,16.16,1616
06-Apr-21,16.44,16.44,16.05,16.07,27679
05-Apr-21,17.00,17.50,16.21,16.24,106041
01-Apr-21,15.90,16.56,15.90,15.96,17665
31-Mar-21,16.15,16.16,15.90,15.91,27344
30-Mar-21,16.03,16.19,16.00,16.19,17625
29-Mar-21,16.10,16.20,16.00,16.01,25733
26-Mar-21,16.09,16.69,15.82,16.38,19387
25-Mar-21,15.51,16.49,15.51,16.10,42220
24-Mar-21,15.92,15.92,15.50,15.50,14093
23-Mar-21,15.63,15.84,15.63,15.84,3147
22-Mar-21,16.28,16.28,15.58,15.58,33664

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EALT3

cotações, gráficos e mais...