Cotação atual, histórico e gráfico do papel: EPAR3

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 EPAR3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
08/12/2023	1,93%	0,20	10,58	10,64	10,58	10,64	19K	6
07/12/2023	0,19%	0,02	10,38	10,54	10,35	10,54	40K	19
06/12/2023	-1,33%	-0,14	10,36	10,50	10,36	10,50	26K	11
05/12/2023	2,44%	0,25	10,50	10,88	10,47	10,88	17K	9
04/12/2023	-2,84%	-0,30	10,25	10,50	10,25	10,55	48K	22
01/12/2023	-2,76%	-0,30	10,55	10,51	10,45	10,72	149K	53
30/11/2023	2,36%	0,25	10,85	10,84	10,83	10,99	17K	6
29/11/2023	-1,76%	-0,19	10,60	10,82	10,60	10,84	39K	35
28/11/2023	-2,88%	-0,32	10,79	10,91	10,64	11,11	60K	45
27/11/2023	3,35%	0,36	11,11	10,90	10,35	11,11	20K	16
24/11/2023	-2,27%	-0,25	10,75	11,11	10,70	11,12	29K	21

23/11/2023	0,00%	0,00	11,00	11,29	10,54	11,29	86K	58
22/11/2023	-7,56%	-0,90	11,00	12,00	11,00	12,06	126K	73
21/11/2023	-8,32%	-1,08	11,90	12,92	11,78	12,92	127K	73
20/11/2023	-4,21%	-0,57	12,98	13,55	12,84	14,20	181K	76
17/11/2023	-9,67%	-1,45	13,55	14,85	13,20	14,85	424K	196
16/11/2023	-1,25%	-0,19	15,00	14,82	14,82	15,76	27K	13
14/11/2023	-5,06%	-0,81	15,19	15,42	15,19	15,84	59K	15
13/11/2023	0,00%	0,00	16,00	16,04	15,45	16,04	48K	15
10/11/2023	3,69%	0,57	16,00	15,50	15,50	16,45	54K	12
09/11/2023	0,65%	0,10	15,43	15,32	15,32	16,03	42K	16
08/11/2023	-0,07%	-0,01	15,33	15,32	15,32	15,33	3K	2
07/11/2023	2,27%	0,34	15,34	15,35	14,70	15,35	9K	6
06/11/2023	1,49%	0,22	15,00	15,39	14,78	15,39	18K	8
03/11/2023	0,89%	0,13	14,78	15,35	14,78	15,41	5K	3
01/11/2023	0,96%	0,14	14,65	14,15	14,15	15,03	13K	6
30/10/2023	2,54%	0,36	14,51	14,50	14,50	14,51	6K	2
27/10/2023	-4,52%	-0,67	14,15	15,29	14,10	15,29	16K	11
26/10/2023	0,00%	0,00	14,82	14,83	14,82	14,83	10K	3
25/10/2023	-1,20%	-0,18	14,82	15,47	14,82	15,47	11K	5
24/10/2023	-3,23%	-0,50	15,00	15,03	15,00	15,03	30K	11
23/10/2023	0,00%	0,00	15,50	15,16	15,00	15,50	22K	4
20/10/2023	-5,43%	-0,89	15,50	16,00	15,50	16,00	11K	6
19/10/2023	4,53%	0,71	16,39	16,39	16,39	16,39	13K	4
18/10/2023	-4,68%	-0,77	15,68	16,44	15,68	16,44	40K	13
17/10/2023	2,81%	0,45	16,45	16,00	15,65	16,45	52K	18
16/10/2023	-3,90%	-0,65	16,00	16,00	16,00	16,00	5K	2
10/10/2023	-1,19%	-0,20	16,65	16,65	16,65	16,65	2K	1
09/10/2023	4,98%	0,80	16,85	16,09	15,90	16,85	26K	8
06/10/2023	0,94%	0,15	16,05	16,04	16,04	16,05	8K	4
04/10/2023	-2,99%	-0,49	15,90	16,00	15,90	16,00	13K	5
03/10/2023	5,74%	0,89	16,39	16,49	16,39	16,49	16K	8
02/10/2023	-4,02%	-0,65	15,50	15,50	15,50	15,50	2K	1
28/09/2023	-3,93%	-0,66	16,15	16,77	16,15	16,77	66K	15
27/09/2023	-1,12%	-0,19	16,81	17,46	16,80	17,46	36K	15
26/09/2023	-0,41%	-0,07	17,00	17,10	17,00	17,50	461K	26
25/09/2023	-2,35%	-0,41	17,07	16,50	16,29	17,12	27K	11
22/09/2023	11,34%	1,78	17,48	16,30	16,30	17,49	49K	17
21/09/2023	-2,48%	-0,40	15,70	15,95	15,60	16,09	22K	10
20/09/2023	-4,73%	-0,80	16,10	16,90	15,96	16,99	33K	11
19/09/2023	3,05%	0,50	16,90	17,50	16,50	18,34	327K	51
18/09/2023	2,82%	0,45	16,40	15,75	15,75	16,45	313K	44
15/09/2023	-1,54%	-0,25	15,95	16,20	15,94	16,45	21K	7
14/09/2023	11,72%	1,70	16,20	15,69	14,53	16,48	62K	28
13/09/2023	1,40%	0,20	14,50	14,30	14,30	16,00	180K	29
12/09/2023	0,00%	0,00	14,30	14,00	14,00	14,30	97K	8
11/09/2023	-1,04%	-0,15	14,30	13,88	13,86	14,30	16K	8
08/09/2023	0,07%	0,01	14,45	14,44	14,44	14,45	4K	3
06/09/2023	-0,14%	-0,02	14,44	14,45	14,10	14,46	10K	5
05/09/2023	4,03%	0,56	14,46	13,73	13,11	14,46	22K	11
04/09/2023	-4,20%	-0,61	13,90	14,40	13,90	14,40	15K	8
01/09/2023	-9,20%	-1,47	14,51	15,97	14,51	15,98	30K	16
31/08/2023	6,82%	1,02	15,98	16,13	15,48	16,13	6K	4
29/08/2023	4,62%	0,66	14,96	14,29	14,29	15,50	27K	14
28/08/2023	-0,69%	-0,10	14,30	14,30	14,28	14,30	9K	6
25/08/2023	2,86%	0,40	14,40	14,39	14,22	14,40	7K	4
23/08/2023	-3,45%	-0,50	14,00	13,91	13,70	14,00	82K	14
22/08/2023	7,41%	1,00	14,50	13,99	13,50	14,68	62K	28
21/08/2023	6,30%	0,80	13,50	12,82	12,40	13,50	252K	34
18/08/2023	1,52%	0,19	12,70	12,76	12,11	13,49	40K	19
17/08/2023	1,05%	0,13	12,51	12,37	12,37	12,51	24K	8
16/08/2023	9,07%	1,03	12,38	12,10	11,77	12,55	212K	48
15/08/2023	0,00%	0,00	11,35	11,15	11,15	11,35	52K	18
14/08/2023	-3,81%	-0,45	11,35	11,80	11,07	11,86	27K	10
11/08/2023	0,25%	0,03	11,80	11,80	11,80	11,80	1K	1
10/08/2023	0,43%	0,05	11,77	11,80	11,77	11,80	12K	4
08/08/2023	0,17%	0,02	11,72	11,70	11,70	11,95	37K	7
07/08/2023	0,43%	0,05	11,70	11,96	11,63	11,96	11K	6
04/08/2023	0,09%	0,01	11,65	11,95	11,65	11,95	8K	3
03/08/2023	1,13%	0,13	11,64	11,64	11,64	11,66	7K	3
02/08/2023	-1,54%	-0,18	11,51	11,69	11,43	11,98	19K	12
01/08/2023	4,38%	0,49	11,69	11,69	11,23	11,74	20K	11
31/07/2023	-6,51%	-0,78	11,20	12,04	11,20	12,04	39K	21
28/07/2023	0,42%	0,05	11,98	11,21	11,21	11,98	5K	4
27/07/2023	-0,50%	-0,06	11,93	11,97	11,70	11,97	14K	6
26/07/2023	1,18%	0,14	11,99	12,01	11,85	12,03	69K	29
25/07/2023	-2,55%	-0,31	11,85	11,78	11,72	12,23	37K	22
24/07/2023	-0,16%	-0,02	12,16	11,99	11,99	12,16	10K	5
20/07/2023	0,25%	0,03	12,18	11,82	11,82	12,18	2K	2
19/07/2023	1,67%	0,20	12,15	12,19	12,15	12,19	2K	2
18/07/2023	1,27%	0,15	11,95	12,19	11,85	12,19	4K	3
17/07/2023	-0,84%	-0,10	11,80	11,80	11,80	11,80	2K	1
14/07/2023	-2,38%	-0,29	11,90	12,08	11,90	12,08	12K	4
13/07/2023	1,16%	0,14	12,19	12,19	12,00	12,19	11K	5
12/07/2023	0,92%	0,11	12,05	11,93	11,81	12,10	18K	10
11/07/2023	-6,65%	-0,85	11,94	12,09	11,00	12,99	123K	68
06/07/2023	4,92%	0,60	12,79	12,18	12,18	12,79	28K	5
04/07/2023	-2,32%	-0,29	12,19	12,00	11,90	12,39	22K	9
03/07/2023	0,08%	0,01	12,48	11,79	11,79	12,49	17K	9
30/06/2023	1,71%	0,21	12,47	12,25	12,10	12,47	24K	10
29/06/2023	-0,89%	-0,11	12,26	12,26	12,26	12,26	1K	1
28/06/2023	4,74%	0,56	12,37	11,83	11,83	12,38	26K	14
27/06/2023	-4,29%	-0,53	11,81	11,81	11,81	11,81	1K	1
23/06/2023	1,73%	0,21	12,34	12,16	11,45	12,82	71K	28
22/06/2023	-0,66%	-0,08	12,13	13,39	12,13	13,39	18K	12
21/06/2023	-0,08%	-0,01	12,21	12,26	12,21	12,26	7K	4
20/06/2023	-1,45%	-0,18	12,22	12,39	12,22	12,40	9K	6
19/06/2023	0,00%	0,00	12,40	12,40	12,40	12,40	1K	1
16/06/2023	3,33%	0,40	12,40	12,40	12,40	12,40	6K	3
15/06/2023	-0,08%	-0,01	12,00	12,01	12,00	12,46	7K	6
14/06/2023	-3,07%	-0,38	12,01	12,06	12,01	12,44	8K	5
13/06/2023	-5,42%	-0,71	12,39	12,21	11,91	12,39	14K	9
12/06/2023	-1,50%	-0,20	13,10	12,30	12,30	13,10	17K	9
09/06/2023	0,23%	0,03	13,30	13,30	13,30	13,30	5K	4
07/06/2023	6,76%	0,84	13,27	12,50	12,50	13,49	41K	18
06/06/2023	-0,48%	-0,06	12,43	11,69	11,69	12,43	2K	2
05/06/2023	-0,08%	-0,01	12,49	12,09	12,09	12,49	5K	3
02/06/2023	-0,48%	-0,06	12,50	12,49	12,49	12,50	15K	4
30/05/2023	2,95%	0,36	12,56	12,39	11,51	12,56	5K	4
29/05/2023	6,18%	0,71	12,20	11,82	11,82	12,35	14K	11
26/05/2023	-7,26%	-0,90	11,49	11,50	11,49	11,50	5K	2
22/05/2023	1,64%	0,20	12,39	12,49	12,38	12,49	19K	4
19/05/2023	2,61%	0,31	12,19	11,75	11,12	12,19	6K	5
15/05/2023	-1,00%	-0,12	11,88	11,88	11,88	11,88	2K	2
12/05/2023	-4,08%	-0,51	12,00	12,00	12,00	12,00	1K	1
10/05/2023	-4,43%	-0,58	12,51	12,55	12,34	12,55	25K	18
08/05/2023	-0,76%	-0,10	13,09	13,09	13,09	13,09	6K	4
05/05/2023	12,83%	1,50	13,19	11,08	11,08	13,19	8K	7
04/05/2023	1,65%	0,19	11,69	11,50	11,50	12,92	11K	6
03/05/2023	4,45%	0,49	11,50	11,80	11,50	12,45	10K	8
02/05/2023	-15,76%	-2,06	11,01	11,22	11,01	11,59	33K	15
28/04/2023	10,76%	1,27	13,07	12,10	12,10	13,07	31K	13
26/04/2023	-9,30%	-1,21	11,80	12,95	11,80	12,95	17K	11
25/04/2023	-	-	13,01	12,90	12,80	13,81	26K	11

Date,Open,High,Low,Close,Volume
08-Dec-23,10.64,10.64,10.58,10.58,19081
07-Dec-23,10.54,10.54,10.35,10.38,39524
06-Dec-23,10.50,10.50,10.36,10.36,26087
05-Dec-23,10.88,10.88,10.47,10.50,16851
04-Dec-23,10.50,10.55,10.25,10.25,47647
01-Dec-23,10.51,10.72,10.45,10.55,149410
30-Nov-23,10.84,10.99,10.83,10.85,17369
29-Nov-23,10.82,10.84,10.60,10.60,38551
28-Nov-23,10.91,11.11,10.64,10.79,59565
27-Nov-23,10.90,11.11,10.35,11.11,20136
24-Nov-23,11.11,11.12,10.70,10.75,29333
23-Nov-23,11.29,11.29,10.54,11.00,85916
22-Nov-23,12.00,12.06,11.00,11.00,126390
21-Nov-23,12.92,12.92,11.78,11.90,126644
20-Nov-23,13.55,14.20,12.84,12.98,181471
17-Nov-23,14.85,14.85,13.20,13.55,423698
16-Nov-23,14.82,15.76,14.82,15.00,27375
14-Nov-23,15.42,15.84,15.19,15.19,58696
13-Nov-23,16.04,16.04,15.45,16.00,48451
10-Nov-23,15.50,16.45,15.50,16.00,54230
09-Nov-23,15.32,16.03,15.32,15.43,41782
08-Nov-23,15.32,15.33,15.32,15.33,3065
07-Nov-23,15.35,15.35,14.70,15.34,9055
06-Nov-23,15.39,15.39,14.78,15.00,18198
03-Nov-23,15.35,15.41,14.78,14.78,4554
01-Nov-23,14.15,15.03,14.15,14.65,12958
30-Oct-23,14.50,14.51,14.50,14.51,5801
27-Oct-23,15.29,15.29,14.10,14.15,15907
26-Oct-23,14.83,14.83,14.82,14.82,10375
25-Oct-23,15.47,15.47,14.82,14.82,10513
24-Oct-23,15.03,15.03,15.00,15.00,30006
23-Oct-23,15.16,15.50,15.00,15.50,21562
20-Oct-23,16.00,16.00,15.50,15.50,10935
19-Oct-23,16.39,16.39,16.39,16.39,13112
18-Oct-23,16.44,16.44,15.68,15.68,40017
17-Oct-23,16.00,16.45,15.65,16.45,51920
16-Oct-23,16.00,16.00,16.00,16.00,4800
10-Oct-23,16.65,16.65,16.65,16.65,1665
09-Oct-23,16.09,16.85,15.90,16.85,25675
06-Oct-23,16.04,16.05,16.04,16.05,8024
04-Oct-23,16.00,16.00,15.90,15.90,12770
03-Oct-23,16.49,16.49,16.39,16.39,16400
02-Oct-23,15.50,15.50,15.50,15.50,1550
28-Sep-23,16.77,16.77,16.15,16.15,65674
27-Sep-23,17.46,17.46,16.80,16.81,35806
26-Sep-23,17.10,17.50,17.00,17.00,460687
25-Sep-23,16.50,17.12,16.29,17.07,26552
22-Sep-23,16.30,17.49,16.30,17.48,48610
21-Sep-23,15.95,16.09,15.60,15.70,22167
20-Sep-23,16.90,16.99,15.96,16.10,32700
19-Sep-23,17.50,18.34,16.50,16.90,326525
18-Sep-23,15.75,16.45,15.75,16.40,313032
15-Sep-23,16.20,16.45,15.94,15.95,20938
14-Sep-23,15.69,16.48,14.53,16.20,61646
13-Sep-23,14.30,16.00,14.30,14.50,180351
12-Sep-23,14.00,14.30,14.00,14.30,97024
11-Sep-23,13.88,14.30,13.86,14.30,15520
08-Sep-23,14.44,14.45,14.44,14.45,4334
06-Sep-23,14.45,14.46,14.10,14.44,10081
05-Sep-23,13.73,14.46,13.11,14.46,22174
04-Sep-23,14.40,14.40,13.90,13.90,15398
01-Sep-23,15.97,15.98,14.51,14.51,30141
31-Aug-23,16.13,16.13,15.48,15.98,6308
29-Aug-23,14.29,15.50,14.29,14.96,26659
28-Aug-23,14.30,14.30,14.28,14.30,8577
25-Aug-23,14.39,14.40,14.22,14.40,7180
23-Aug-23,13.91,14.00,13.70,14.00,81677
22-Aug-23,13.99,14.68,13.50,14.50,61985
21-Aug-23,12.82,13.50,12.40,13.50,252202
18-Aug-23,12.76,13.49,12.11,12.70,39864
17-Aug-23,12.37,12.51,12.37,12.51,23703
16-Aug-23,12.10,12.55,11.77,12.38,212134
15-Aug-23,11.15,11.35,11.15,11.35,51744
14-Aug-23,11.80,11.86,11.07,11.35,27429
11-Aug-23,11.80,11.80,11.80,11.80,1180
10-Aug-23,11.80,11.80,11.77,11.77,11790
08-Aug-23,11.70,11.95,11.70,11.72,36705
07-Aug-23,11.96,11.96,11.63,11.70,10646
04-Aug-23,11.95,11.95,11.65,11.65,8233
03-Aug-23,11.64,11.66,11.64,11.64,6992
02-Aug-23,11.69,11.98,11.43,11.51,18512
01-Aug-23,11.69,11.74,11.23,11.69,19720
31-Jul-23,12.04,12.04,11.20,11.20,39096
28-Jul-23,11.21,11.98,11.21,11.98,4591
27-Jul-23,11.97,11.97,11.70,11.93,14174
26-Jul-23,12.01,12.03,11.85,11.99,69217
25-Jul-23,11.78,12.23,11.72,11.85,37088
24-Jul-23,11.99,12.16,11.99,12.16,9612
20-Jul-23,11.82,12.18,11.82,12.18,2400
19-Jul-23,12.19,12.19,12.15,12.15,2434
18-Jul-23,12.19,12.19,11.85,11.95,3599
17-Jul-23,11.80,11.80,11.80,11.80,2360
14-Jul-23,12.08,12.08,11.90,11.90,11987
13-Jul-23,12.19,12.19,12.00,12.19,10838
12-Jul-23,11.93,12.10,11.81,12.05,18029
11-Jul-23,12.09,12.99,11.00,11.94,123066
06-Jul-23,12.18,12.79,12.18,12.79,28216
04-Jul-23,12.00,12.39,11.90,12.19,21601
03-Jul-23,11.79,12.49,11.79,12.48,17112
30-Jun-23,12.25,12.47,12.10,12.47,24377
29-Jun-23,12.26,12.26,12.26,12.26,1226
28-Jun-23,11.83,12.38,11.83,12.37,25698
27-Jun-23,11.81,11.81,11.81,11.81,1181
23-Jun-23,12.16,12.82,11.45,12.34,70975
22-Jun-23,13.39,13.39,12.13,12.13,17527
21-Jun-23,12.26,12.26,12.21,12.21,7342
20-Jun-23,12.39,12.40,12.22,12.22,8637
19-Jun-23,12.40,12.40,12.40,12.40,1240
16-Jun-23,12.40,12.40,12.40,12.40,6200
15-Jun-23,12.01,12.46,12.00,12.00,7248
14-Jun-23,12.06,12.44,12.01,12.01,8468
13-Jun-23,12.21,12.39,11.91,12.39,14458
12-Jun-23,12.30,13.10,12.30,13.10,16634
09-Jun-23,13.30,13.30,13.30,13.30,5320
07-Jun-23,12.50,13.49,12.50,13.27,41090
06-Jun-23,11.69,12.43,11.69,12.43,2412
05-Jun-23,12.09,12.49,12.09,12.49,4876
02-Jun-23,12.49,12.50,12.49,12.50,14999
30-May-23,12.39,12.56,11.51,12.56,4887
29-May-23,11.82,12.35,11.82,12.20,14464
26-May-23,11.50,11.50,11.49,11.49,4598
22-May-23,12.49,12.49,12.38,12.39,18589
19-May-23,11.75,12.19,11.12,12.19,5856
15-May-23,11.88,11.88,11.88,11.88,2376
12-May-23,12.00,12.00,12.00,12.00,1200
10-May-23,12.55,12.55,12.34,12.51,24986
08-May-23,13.09,13.09,13.09,13.09,6441
05-May-23,11.08,13.19,11.08,13.19,8315
04-May-23,11.50,12.92,11.50,11.69,10607
03-May-23,11.80,12.45,11.50,11.50,9553
02-May-23,11.22,11.59,11.01,11.01,32675
28-Apr-23,12.10,13.07,12.10,13.07,30640
26-Apr-23,12.95,12.95,11.80,11.80,17415
25-Apr-23,12.90,13.81,12.80,13.01,26084

*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: EPAR3