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
20/05/2022	0,00%	0,00	9,40	9,41	9,40	9,41	6K	3
18/05/2022	0,00%	0,00	9,40	9,41	9,40	9,41	2K	2
17/05/2022	0,00%	0,00	9,40	9,29	9,29	9,40	10K	4
16/05/2022	4,44%	0,40	9,40	9,40	9,40	9,40	7K	2
12/05/2022	1,69%	0,15	9,00	9,00	9,00	9,00	7K	2
11/05/2022	0,00%	0,00	8,85	8,85	8,85	8,85	885	1
09/05/2022	-1,23%	-0,11	8,85	8,85	8,85	8,85	885	1
06/05/2022	-10,40%	-1,04	8,96	9,20	8,96	9,38	5K	5
04/05/2022	3,63%	0,35	10,00	9,99	9,99	10,50	26K	11
03/05/2022	1,58%	0,15	9,65	9,45	9,45	9,65	6K	4
02/05/2022	0,00%	0,00	9,50	9,50	9,50	9,50	950	1

29/04/2022	3,04%	0,28	9,50	9,64	9,17	10,00	32K	20
28/04/2022	0,99%	0,09	9,22	9,51	9,22	10,63	54K	38
27/04/2022	-0,22%	-0,02	9,13	9,16	9,13	9,18	4K	4
26/04/2022	-3,79%	-0,36	9,15	9,51	9,15	9,51	3K	3
25/04/2022	0,00%	0,00	9,51	9,33	9,11	9,51	6K	5
19/04/2022	-1,25%	-0,12	9,51	9,51	9,51	9,51	951	1
18/04/2022	-1,23%	-0,12	9,63	9,52	9,52	9,63	7K	4
14/04/2022	-1,52%	-0,15	9,75	9,75	9,75	9,75	2K	2
13/04/2022	3,34%	0,32	9,90	9,90	9,90	9,90	990	1
12/04/2022	-1,24%	-0,12	9,58	9,70	9,58	9,70	3K	2
11/04/2022	-1,22%	-0,12	9,70	9,70	9,70	9,70	4K	4
08/04/2022	-2,39%	-0,24	9,82	9,94	9,82	9,94	2K	2
07/04/2022	-0,89%	-0,09	10,06	10,39	10,06	10,40	6K	6
06/04/2022	1,50%	0,15	10,15	10,30	10,15	10,30	3K	3
05/04/2022	0,00%	0,00	10,00	10,01	9,90	10,01	12K	10
04/04/2022	0,00%	0,00	10,00	9,61	9,61	10,48	10K	7
01/04/2022	4,17%	0,40	10,00	9,99	9,99	10,00	2K	2
31/03/2022	-4,00%	-0,40	9,60	9,60	9,60	9,60	960	1
30/03/2022	1,94%	0,19	10,00	10,00	10,00	10,00	6K	5
28/03/2022	0,10%	0,01	9,81	9,81	9,81	9,81	981	1
25/03/2022	0,00%	0,00	9,80	9,60	9,60	9,80	2K	2
24/03/2022	-2,00%	-0,20	9,80	9,88	9,80	9,88	2K	2
23/03/2022	1,21%	0,12	10,00	9,99	9,99	10,02	10K	4
22/03/2022	-1,20%	-0,12	9,88	9,88	9,88	9,88	3K	2
18/03/2022	1,52%	0,15	10,00	9,10	9,10	10,00	4K	4
15/03/2022	-0,10%	-0,01	9,85	9,85	9,85	9,85	985	1
14/03/2022	-0,20%	-0,02	9,86	9,88	9,86	9,88	2K	2
11/03/2022	0,00%	0,00	9,88	9,88	9,88	9,88	988	1
10/03/2022	1,44%	0,14	9,88	10,00	9,88	10,00	3K	3
09/03/2022	-2,60%	-0,26	9,74	9,74	9,74	9,74	974	1
08/03/2022	-0,10%	-0,01	10,00	10,00	9,50	10,00	4K	4
07/03/2022	-0,10%	-0,01	10,01	10,07	10,01	10,07	3K	2
04/03/2022	-2,81%	-0,29	10,02	10,02	10,01	10,31	6K	6
03/03/2022	-0,67%	-0,07	10,31	10,31	10,31	10,31	2K	2
25/02/2022	3,59%	0,36	10,38	10,38	10,38	10,38	1K	1
24/02/2022	-3,56%	-0,37	10,02	10,00	10,00	10,02	6K	5
18/02/2022	2,97%	0,30	10,39	10,00	10,00	10,39	2K	2
17/02/2022	-3,81%	-0,40	10,09	10,20	10,09	10,22	22K	11
16/02/2022	-1,22%	-0,13	10,49	10,49	10,10	10,49	12K	6
15/02/2022	-1,30%	-0,14	10,62	10,12	10,00	10,62	21K	10
14/02/2022	-3,06%	-0,34	10,76	10,30	10,30	10,90	5K	5
10/02/2022	1,00%	0,11	11,10	11,10	11,10	11,10	1K	1
07/02/2022	-1,70%	-0,19	10,99	10,30	10,30	10,99	3K	3
04/02/2022	3,61%	0,39	11,18	11,29	11,18	11,29	2K	2
01/02/2022	-0,64%	-0,07	10,79	10,76	10,76	10,79	5K	4
31/01/2022	8,06%	0,81	10,86	10,86	10,86	10,86	1K	1
27/01/2022	-0,50%	-0,05	10,05	10,10	10,05	10,22	4K	4
24/01/2022	-1,66%	-0,17	10,10	10,10	10,10	10,10	1K	1
21/01/2022	-5,69%	-0,62	10,27	9,90	9,90	10,27	2K	2
14/01/2022	-3,29%	-0,37	10,89	10,89	10,89	10,89	1K	1
12/01/2022	12,60%	1,26	11,26	10,65	10,65	11,26	3K	3
11/01/2022	-7,06%	-0,76	10,00	10,01	10,00	10,01	5K	2
10/01/2022	-2,80%	-0,31	10,76	10,76	10,76	10,76	2K	2
05/01/2022	-3,23%	-0,37	11,07	11,22	11,07	11,22	9K	6
04/01/2022	-0,78%	-0,09	11,44	11,47	11,44	11,47	8K	4
03/01/2022	-7,39%	-0,92	11,53	11,50	11,50	12,00	4K	3
30/12/2021	9,69%	1,10	12,45	11,35	11,35	12,45	4K	3
28/12/2021	0,98%	0,11	11,35	11,22	11,22	11,35	5K	3
23/12/2021	0,00%	0,00	11,24	11,24	11,24	11,24	1K	1
21/12/2021	0,00%	0,00	11,24	11,24	11,24	11,24	2K	1
20/12/2021	0,00%	0,00	11,24	11,24	11,24	11,24	1K	1
16/12/2021	-4,91%	-0,58	11,24	11,24	11,24	11,24	1K	1
14/12/2021	-7,80%	-1,00	11,82	12,03	11,82	12,03	2K	2
13/12/2021	-1,31%	-0,17	12,82	11,85	11,85	12,82	2K	2
10/12/2021	10,37%	1,22	12,99	11,63	11,63	13,88	5K	4
08/12/2021	-0,25%	-0,03	11,77	11,77	11,77	11,77	2K	2
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	-	-	14,29	14,29	14,29	14,29	1K	1

Date,Open,High,Low,Close,Volume
20-May-22,9.41,9.41,9.40,9.40,5641
18-May-22,9.41,9.41,9.40,9.40,1881
17-May-22,9.29,9.40,9.29,9.40,10230
16-May-22,9.40,9.40,9.40,9.40,6580
12-May-22,9.00,9.00,9.00,9.00,7200
11-May-22,8.85,8.85,8.85,8.85,885
09-May-22,8.85,8.85,8.85,8.85,885
06-May-22,9.20,9.38,8.96,8.96,4588
04-May-22,9.99,10.50,9.99,10.00,26183
03-May-22,9.45,9.65,9.45,9.65,5735
02-May-22,9.50,9.50,9.50,9.50,950
29-Apr-22,9.64,10.00,9.17,9.50,32103
28-Apr-22,9.51,10.63,9.22,9.22,54148
27-Apr-22,9.16,9.18,9.13,9.13,3660
26-Apr-22,9.51,9.51,9.15,9.15,2781
25-Apr-22,9.33,9.51,9.11,9.51,6475
19-Apr-22,9.51,9.51,9.51,9.51,951
18-Apr-22,9.52,9.63,9.52,9.63,6708
14-Apr-22,9.75,9.75,9.75,9.75,1936
13-Apr-22,9.90,9.90,9.90,9.90,990
12-Apr-22,9.70,9.70,9.58,9.58,2886
11-Apr-22,9.70,9.70,9.70,9.70,3880
08-Apr-22,9.94,9.94,9.82,9.82,1976
07-Apr-22,10.39,10.40,10.06,10.06,6128
06-Apr-22,10.30,10.30,10.15,10.15,3060
05-Apr-22,10.01,10.01,9.90,10.00,11978
04-Apr-22,9.61,10.48,9.61,10.00,9931
01-Apr-22,9.99,10.00,9.99,10.00,1999
31-Mar-22,9.60,9.60,9.60,9.60,960
30-Mar-22,10.00,10.00,10.00,10.00,6000
28-Mar-22,9.81,9.81,9.81,9.81,981
25-Mar-22,9.60,9.80,9.60,9.80,1940
24-Mar-22,9.88,9.88,9.80,9.80,1968
23-Mar-22,9.99,10.02,9.99,10.00,10004
22-Mar-22,9.88,9.88,9.88,9.88,2964
18-Mar-22,9.10,10.00,9.10,10.00,3909
15-Mar-22,9.85,9.85,9.85,9.85,985
14-Mar-22,9.88,9.88,9.86,9.86,1974
11-Mar-22,9.88,9.88,9.88,9.88,988
10-Mar-22,10.00,10.00,9.88,9.88,2988
09-Mar-22,9.74,9.74,9.74,9.74,974
08-Mar-22,10.00,10.00,9.50,10.00,3900
07-Mar-22,10.07,10.07,10.01,10.01,3009
04-Mar-22,10.02,10.31,10.01,10.02,6069
03-Mar-22,10.31,10.31,10.31,10.31,2062
25-Feb-22,10.38,10.38,10.38,10.38,1038
24-Feb-22,10.00,10.02,10.00,10.02,6006
18-Feb-22,10.00,10.39,10.00,10.39,2039
17-Feb-22,10.20,10.22,10.09,10.09,22254
16-Feb-22,10.49,10.49,10.10,10.49,12198
15-Feb-22,10.12,10.62,10.00,10.62,21101
14-Feb-22,10.30,10.90,10.30,10.76,5270
10-Feb-22,11.10,11.10,11.10,11.10,1110
07-Feb-22,10.30,10.99,10.30,10.99,3228
04-Feb-22,11.29,11.29,11.18,11.18,2247
01-Feb-22,10.76,10.79,10.76,10.79,5390
31-Jan-22,10.86,10.86,10.86,10.86,1086
27-Jan-22,10.10,10.22,10.05,10.05,4058
24-Jan-22,10.10,10.10,10.10,10.10,1010
21-Jan-22,9.90,10.27,9.90,10.27,2017
14-Jan-22,10.89,10.89,10.89,10.89,1089
12-Jan-22,10.65,11.26,10.65,11.26,3291
11-Jan-22,10.01,10.01,10.00,10.00,5003
10-Jan-22,10.76,10.76,10.76,10.76,2152
05-Jan-22,11.22,11.22,11.07,11.07,8887
04-Jan-22,11.47,11.47,11.44,11.44,8020
03-Jan-22,11.50,12.00,11.50,11.53,3503
30-Dec-21,11.35,12.45,11.35,12.45,3625
28-Dec-21,11.22,11.35,11.22,11.35,4501
23-Dec-21,11.24,11.24,11.24,11.24,1124
21-Dec-21,11.24,11.24,11.24,11.24,2248
20-Dec-21,11.24,11.24,11.24,11.24,1124
16-Dec-21,11.24,11.24,11.24,11.24,1124
14-Dec-21,12.03,12.03,11.82,11.82,2385
13-Dec-21,11.85,12.82,11.85,12.82,2467
10-Dec-21,11.63,13.88,11.63,12.99,5144
08-Dec-21,11.77,11.77,11.77,11.77,2354
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

*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...