Cotação atual, histórico e gráfico do papel: EQTL3

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 EQTL3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
29/11/2023	-1,07%	-0,37	34,16	34,65	34,09	34,65	200M	21.968
28/11/2023	-0,29%	-0,10	34,53	34,71	34,36	35,06	240M	19.041
27/11/2023	-0,32%	-0,11	34,63	34,39	33,75	34,69	322M	27.545
24/11/2023	-0,40%	-0,14	34,74	34,78	34,34	34,83	224M	20.779
23/11/2023	0,96%	0,33	34,88	34,53	34,36	35,00	148M	12.743
22/11/2023	1,44%	0,49	34,55	34,28	34,17	34,71	285M	28.893
21/11/2023	-0,55%	-0,19	34,06	33,99	33,70	34,28	175M	13.689
20/11/2023	0,00%	0,00	34,25	34,33	33,86	34,42	289M	29.693
17/11/2023	-0,46%	-0,16	34,25	34,67	34,04	34,67	423M	27.212
16/11/2023	1,24%	0,42	34,41	33,95	33,95	34,72	286M	35.249
14/11/2023	1,74%	0,58	33,99	33,68	33,47	34,25	290M	33.810

13/11/2023	-0,92%	-0,31	33,41	33,66	33,02	34,11	378M	19.456
10/11/2023	1,26%	0,42	33,72	33,86	33,34	33,86	158M	20.956
09/11/2023	-0,15%	-0,05	33,30	33,44	32,86	33,62	118M	13.863
08/11/2023	0,48%	0,16	33,35	33,40	32,84	33,60	218M	19.115
07/11/2023	-0,27%	-0,09	33,19	33,29	33,09	33,77	307M	25.944
06/11/2023	1,12%	0,37	33,28	33,21	32,73	33,28	235M	17.458
03/11/2023	2,01%	0,65	32,91	32,61	32,38	33,12	180M	19.299
01/11/2023	2,09%	0,66	32,26	31,62	31,61	32,46	248M	24.231
31/10/2023	1,09%	0,34	31,60	31,32	31,15	31,79	106M	9.933
30/10/2023	-2,07%	-0,66	31,26	32,09	31,21	32,15	202M	21.274
27/10/2023	-2,42%	-0,79	31,92	32,52	31,88	32,95	174M	17.738
26/10/2023	3,45%	1,09	32,71	31,93	31,80	32,80	194M	16.209
25/10/2023	-0,22%	-0,07	31,62	31,70	31,45	32,06	117M	12.425
24/10/2023	0,76%	0,24	31,69	31,75	31,42	32,00	150M	13.711
23/10/2023	1,45%	0,45	31,45	30,82	30,82	32,02	201M	18.251
20/10/2023	1,14%	0,35	31,00	30,49	30,49	31,28	243M	24.467
19/10/2023	1,93%	0,58	30,65	30,00	29,94	31,29	247M	25.644
18/10/2023	-1,80%	-0,55	30,07	30,47	29,88	30,49	222M	27.650
17/10/2023	-0,84%	-0,26	30,62	30,60	30,59	31,18	164M	23.304
16/10/2023	0,36%	0,11	30,88	30,96	30,65	31,32	115M	15.997
13/10/2023	-3,66%	-1,17	30,77	31,99	30,77	31,99	195M	21.908
11/10/2023	-1,05%	-0,34	31,94	32,28	31,81	32,28	192M	16.576
10/10/2023	2,70%	0,85	32,28	31,64	31,49	32,30	247M	19.615
09/10/2023	0,96%	0,30	31,43	31,09	30,90	31,64	162M	15.714
06/10/2023	-0,64%	-0,20	31,13	31,14	30,51	31,33	242M	21.452
05/10/2023	-0,32%	-0,10	31,33	31,48	30,95	31,67	231M	23.002
04/10/2023	-0,38%	-0,12	31,43	31,55	31,40	31,83	187M	18.110
03/10/2023	-0,88%	-0,28	31,55	31,74	31,40	31,91	529M	19.567
02/10/2023	-0,72%	-0,23	31,83	31,95	31,71	32,19	112M	15.448
29/09/2023	-0,25%	-0,08	32,06	32,39	31,70	32,47	148M	16.313
28/09/2023	0,75%	0,24	32,14	31,81	31,75	32,36	263M	19.303
27/09/2023	-1,51%	-0,49	31,90	32,34	31,49	32,56	298M	20.975
26/09/2023	-1,10%	-0,36	32,39	32,66	32,34	32,83	258M	16.201
25/09/2023	-0,40%	-0,13	32,75	32,92	32,66	33,03	165M	10.132
22/09/2023	-0,81%	-0,27	32,88	33,07	32,55	33,21	166M	19.674
21/09/2023	-1,16%	-0,39	33,15	33,24	32,87	33,47	269M	33.531
20/09/2023	0,78%	0,26	33,54	33,42	33,21	34,05	166M	13.812
19/09/2023	0,30%	0,10	33,28	33,14	33,05	33,56	153M	13.820
18/09/2023	-2,30%	-0,78	33,18	33,92	33,13	34,13	239M	19.158
15/09/2023	1,71%	0,57	33,96	33,41	33,31	34,34	1.053M	28.505
14/09/2023	0,69%	0,23	33,39	33,20	33,07	33,56	147M	12.595
13/09/2023	2,60%	0,84	33,16	32,29	32,20	33,29	575M	22.044
12/09/2023	1,64%	0,52	32,32	31,83	31,83	32,60	183M	12.608
11/09/2023	2,09%	0,65	31,80	31,26	31,21	31,90	173M	12.061
08/09/2023	1,47%	0,45	31,15	30,70	30,69	31,22	198M	13.234
06/09/2023	-2,01%	-0,63	30,70	31,40	30,70	31,54	205M	18.963
05/09/2023	-2,19%	-0,70	31,33	32,03	31,31	32,08	169M	13.688
04/09/2023	0,41%	0,13	32,03	31,90	31,75	32,35	85M	8.727
01/09/2023	0,76%	0,24	31,90	31,99	31,74	32,12	172M	8.484
31/08/2023	-1,98%	-0,64	31,66	32,29	31,28	32,40	231M	14.014
30/08/2023	0,44%	0,14	32,30	32,27	32,22	32,81	258M	19.360
29/08/2023	1,61%	0,51	32,16	31,66	31,52	32,27	224M	15.109
28/08/2023	0,13%	0,04	31,65	31,59	31,38	31,86	122M	12.323
25/08/2023	-1,53%	-0,49	31,61	32,15	31,55	32,37	156M	12.883
24/08/2023	0,09%	0,03	32,10	31,98	31,92	32,42	187M	11.169
23/08/2023	0,72%	0,23	32,07	31,82	31,70	32,07	233M	16.016
22/08/2023	0,60%	0,19	31,84	31,65	31,58	32,02	170M	14.017
21/08/2023	-0,78%	-0,25	31,65	32,04	31,47	32,04	357M	19.418
18/08/2023	1,75%	0,55	31,90	31,36	31,22	32,05	330M	19.547
17/08/2023	-0,06%	-0,02	31,35	31,36	31,30	31,71	233M	20.410
16/08/2023	-0,95%	-0,30	31,37	31,63	31,36	31,90	366M	26.065
15/08/2023	-1,98%	-0,64	31,67	32,18	31,59	32,32	178M	21.555
14/08/2023	-0,28%	-0,09	32,31	32,45	31,99	32,46	180M	19.742
11/08/2023	0,22%	0,07	32,40	32,33	31,80	32,49	200M	14.105
10/08/2023	-0,28%	-0,09	32,33	32,56	32,21	32,56	115M	11.340
09/08/2023	0,12%	0,04	32,42	32,20	31,80	32,56	205M	20.522
08/08/2023	-0,55%	-0,18	32,38	32,40	32,02	32,64	229M	18.339
07/08/2023	-0,18%	-0,06	32,56	32,78	32,35	32,84	136M	11.399
04/08/2023	-0,37%	-0,12	32,62	32,71	32,45	33,17	204M	14.509
03/08/2023	-1,42%	-0,47	32,74	33,30	32,70	33,53	171M	14.903
02/08/2023	0,48%	0,16	33,21	32,90	32,90	33,39	207M	17.120
01/08/2023	-1,46%	-0,49	33,05	33,55	32,65	33,66	405M	22.451
31/07/2023	-1,03%	-0,35	33,54	34,03	33,32	34,14	276M	31.257
28/07/2023	1,07%	0,36	33,89	33,74	33,50	34,03	174M	16.249
27/07/2023	-1,90%	-0,65	33,53	34,14	33,47	34,58	357M	23.981
26/07/2023	-0,18%	-0,06	34,18	34,36	33,76	34,36	276M	23.747
25/07/2023	-0,64%	-0,22	34,24	34,87	34,19	34,87	227M	16.045
24/07/2023	1,03%	0,35	34,46	34,27	34,00	34,62	199M	16.631
21/07/2023	0,80%	0,27	34,11	34,03	33,80	34,29	214M	18.839
20/07/2023	1,44%	0,48	33,84	33,35	33,25	33,84	231M	14.631
19/07/2023	0,69%	0,23	33,36	33,27	32,76	33,56	321M	18.783
18/07/2023	0,12%	0,04	33,13	32,97	32,81	33,30	195M	17.586
17/07/2023	0,70%	0,23	33,09	32,76	32,56	33,24	210M	16.724
14/07/2023	-1,47%	-0,49	32,86	33,30	32,67	33,39	393M	22.824
13/07/2023	1,21%	0,40	33,35	32,84	32,84	33,64	268M	22.881
12/07/2023	0,33%	0,11	32,95	32,86	32,77	33,20	230M	15.528
11/07/2023	0,46%	0,15	32,84	32,58	32,02	32,88	264M	24.417
10/07/2023	-0,85%	-0,28	32,69	32,86	32,59	33,05	249M	16.717
07/07/2023	0,89%	0,29	32,97	32,94	32,69	33,36	436M	26.146
06/07/2023	-0,52%	-0,17	32,68	32,82	32,45	33,05	372M	20.639
05/07/2023	0,77%	0,25	32,85	32,61	32,29	33,06	341M	22.026
04/07/2023	0,43%	0,14	32,60	32,48	32,18	32,73	103M	14.666
03/07/2023	0,96%	0,31	32,46	32,15	32,09	32,91	210M	23.591
30/06/2023	2,36%	0,74	32,15	31,55	31,49	32,50	386M	38.646
29/06/2023	0,54%	0,17	31,41	31,24	31,10	31,60	203M	17.742
28/06/2023	-0,26%	-0,08	31,24	31,40	31,12	31,62	227M	25.773
27/06/2023	-0,41%	-0,13	31,32	31,45	31,01	31,66	196M	26.106
26/06/2023	-0,16%	-0,05	31,45	31,72	31,21	31,72	213M	17.821
23/06/2023	5,00%	1,50	31,50	30,02	29,82	32,55	711M	50.158
22/06/2023	-2,69%	-0,83	30,00	30,78	29,51	30,87	501M	33.067
21/06/2023	-0,16%	-0,05	30,83	30,88	30,39	31,09	356M	35.260
20/06/2023	0,98%	0,30	30,88	30,58	30,56	30,94	254M	20.736
19/06/2023	-0,46%	-0,14	30,58	30,46	30,17	30,83	196M	18.841
16/06/2023	-1,38%	-0,43	30,72	31,13	30,44	31,15	625M	29.160
15/06/2023	0,00%	0,00	31,15	31,11	30,99	31,41	302M	22.129
14/06/2023	0,16%	0,05	31,15	31,25	30,81	31,37	743M	30.505
13/06/2023	0,65%	0,20	31,10	31,14	30,95	31,31	383M	29.255
12/06/2023	1,61%	0,49	30,90	30,85	30,45	31,12	392M	25.375
09/06/2023	2,70%	0,80	30,41	29,75	29,59	30,48	463M	32.370
07/06/2023	1,96%	0,57	29,61	29,24	28,91	29,84	345M	27.212
06/06/2023	3,23%	0,91	29,04	28,21	28,20	29,26	438M	35.850
05/06/2023	-0,11%	-0,03	28,13	28,16	27,75	28,21	163M	16.441
02/06/2023	0,75%	0,21	28,16	28,16	27,91	28,63	370M	34.634
01/06/2023	-0,71%	-0,20	27,95	28,16	27,26	28,16	702M	52.734
31/05/2023	0,18%	0,05	28,15	28,04	27,96	28,30	287M	16.441
30/05/2023	-0,50%	-0,14	28,10	28,41	28,02	28,50	299M	18.064
29/05/2023	-2,28%	-0,66	28,24	28,85	28,23	29,04	205M	14.239
26/05/2023	-0,24%	-0,07	28,90	29,29	28,72	29,46	206M	16.761
25/05/2023	0,87%	0,25	28,97	28,98	28,70	29,31	345M	24.621
24/05/2023	-1,48%	-0,43	28,72	29,10	28,69	29,24	164M	16.287
23/05/2023	-0,31%	-0,09	29,15	29,24	29,11	29,58	216M	17.107
22/05/2023	-0,24%	-0,07	29,24	29,40	29,05	29,72	115M	12.274
19/05/2023	-	-	29,31	28,98	28,81	29,54	268M	22.386

Date,Open,High,Low,Close,Volume
29-Nov-23,34.65,34.65,34.09,34.16,200202909
28-Nov-23,34.71,35.06,34.36,34.53,240359263
27-Nov-23,34.39,34.69,33.75,34.63,321639099
24-Nov-23,34.78,34.83,34.34,34.74,223546712
23-Nov-23,34.53,35.00,34.36,34.88,148193639
22-Nov-23,34.28,34.71,34.17,34.55,285270324
21-Nov-23,33.99,34.28,33.70,34.06,174859165
20-Nov-23,34.33,34.42,33.86,34.25,289201963
17-Nov-23,34.67,34.67,34.04,34.25,422890611
16-Nov-23,33.95,34.72,33.95,34.41,286068299
14-Nov-23,33.68,34.25,33.47,33.99,290335241
13-Nov-23,33.66,34.11,33.02,33.41,377789832
10-Nov-23,33.86,33.86,33.34,33.72,158101796
09-Nov-23,33.44,33.62,32.86,33.30,117532570
08-Nov-23,33.40,33.60,32.84,33.35,218155776
07-Nov-23,33.29,33.77,33.09,33.19,307114259
06-Nov-23,33.21,33.28,32.73,33.28,235362513
03-Nov-23,32.61,33.12,32.38,32.91,180322400
01-Nov-23,31.62,32.46,31.61,32.26,248291874
31-Oct-23,31.32,31.79,31.15,31.60,106154966
30-Oct-23,32.09,32.15,31.21,31.26,201828335
27-Oct-23,32.52,32.95,31.88,31.92,173934496
26-Oct-23,31.93,32.80,31.80,32.71,194020972
25-Oct-23,31.70,32.06,31.45,31.62,116805959
24-Oct-23,31.75,32.00,31.42,31.69,150170858
23-Oct-23,30.82,32.02,30.82,31.45,201460896
20-Oct-23,30.49,31.28,30.49,31.00,242555798
19-Oct-23,30.00,31.29,29.94,30.65,247009575
18-Oct-23,30.47,30.49,29.88,30.07,221668165
17-Oct-23,30.60,31.18,30.59,30.62,163852300
16-Oct-23,30.96,31.32,30.65,30.88,114909938
13-Oct-23,31.99,31.99,30.77,30.77,195354174
11-Oct-23,32.28,32.28,31.81,31.94,191904811
10-Oct-23,31.64,32.30,31.49,32.28,247029424
09-Oct-23,31.09,31.64,30.90,31.43,162159458
06-Oct-23,31.14,31.33,30.51,31.13,241507129
05-Oct-23,31.48,31.67,30.95,31.33,231252426
04-Oct-23,31.55,31.83,31.40,31.43,186816649
03-Oct-23,31.74,31.91,31.40,31.55,528797907
02-Oct-23,31.95,32.19,31.71,31.83,112404892
29-Sep-23,32.39,32.47,31.70,32.06,148265209
28-Sep-23,31.81,32.36,31.75,32.14,263070785
27-Sep-23,32.34,32.56,31.49,31.90,297860077
26-Sep-23,32.66,32.83,32.34,32.39,258060362
25-Sep-23,32.92,33.03,32.66,32.75,164635520
22-Sep-23,33.07,33.21,32.55,32.88,166264311
21-Sep-23,33.24,33.47,32.87,33.15,269453967
20-Sep-23,33.42,34.05,33.21,33.54,166069154
19-Sep-23,33.14,33.56,33.05,33.28,153456357
18-Sep-23,33.92,34.13,33.13,33.18,238972035
15-Sep-23,33.41,34.34,33.31,33.96,1053243688
14-Sep-23,33.20,33.56,33.07,33.39,146712055
13-Sep-23,32.29,33.29,32.20,33.16,574688921
12-Sep-23,31.83,32.60,31.83,32.32,183292906
11-Sep-23,31.26,31.90,31.21,31.80,172597948
08-Sep-23,30.70,31.22,30.69,31.15,198069318
06-Sep-23,31.40,31.54,30.70,30.70,204953055
05-Sep-23,32.03,32.08,31.31,31.33,169243162
04-Sep-23,31.90,32.35,31.75,32.03,85368293
01-Sep-23,31.99,32.12,31.74,31.90,171723782
31-Aug-23,32.29,32.40,31.28,31.66,231485841
30-Aug-23,32.27,32.81,32.22,32.30,258299682
29-Aug-23,31.66,32.27,31.52,32.16,224314941
28-Aug-23,31.59,31.86,31.38,31.65,121615412
25-Aug-23,32.15,32.37,31.55,31.61,155683345
24-Aug-23,31.98,32.42,31.92,32.10,187460459
23-Aug-23,31.82,32.07,31.70,32.07,233398503
22-Aug-23,31.65,32.02,31.58,31.84,170425194
21-Aug-23,32.04,32.04,31.47,31.65,357234355
18-Aug-23,31.36,32.05,31.22,31.90,329675923
17-Aug-23,31.36,31.71,31.30,31.35,233066645
16-Aug-23,31.63,31.90,31.36,31.37,366340029
15-Aug-23,32.18,32.32,31.59,31.67,178429141
14-Aug-23,32.45,32.46,31.99,32.31,180180285
11-Aug-23,32.33,32.49,31.80,32.40,199501958
10-Aug-23,32.56,32.56,32.21,32.33,115112404
09-Aug-23,32.20,32.56,31.80,32.42,204702968
08-Aug-23,32.40,32.64,32.02,32.38,229201705
07-Aug-23,32.78,32.84,32.35,32.56,135623217
04-Aug-23,32.71,33.17,32.45,32.62,204031228
03-Aug-23,33.30,33.53,32.70,32.74,170692112
02-Aug-23,32.90,33.39,32.90,33.21,207399349
01-Aug-23,33.55,33.66,32.65,33.05,404751160
31-Jul-23,34.03,34.14,33.32,33.54,275901437
28-Jul-23,33.74,34.03,33.50,33.89,174271270
27-Jul-23,34.14,34.58,33.47,33.53,356589991
26-Jul-23,34.36,34.36,33.76,34.18,276137574
25-Jul-23,34.87,34.87,34.19,34.24,227483783
24-Jul-23,34.27,34.62,34.00,34.46,199497199
21-Jul-23,34.03,34.29,33.80,34.11,213814946
20-Jul-23,33.35,33.84,33.25,33.84,231247964
19-Jul-23,33.27,33.56,32.76,33.36,321486561
18-Jul-23,32.97,33.30,32.81,33.13,195455448
17-Jul-23,32.76,33.24,32.56,33.09,210041009
14-Jul-23,33.30,33.39,32.67,32.86,393058121
13-Jul-23,32.84,33.64,32.84,33.35,268436700
12-Jul-23,32.86,33.20,32.77,32.95,230102594
11-Jul-23,32.58,32.88,32.02,32.84,263834611
10-Jul-23,32.86,33.05,32.59,32.69,249185049
07-Jul-23,32.94,33.36,32.69,32.97,435724789
06-Jul-23,32.82,33.05,32.45,32.68,371982579
05-Jul-23,32.61,33.06,32.29,32.85,341377492
04-Jul-23,32.48,32.73,32.18,32.60,103472985
03-Jul-23,32.15,32.91,32.09,32.46,210029594
30-Jun-23,31.55,32.50,31.49,32.15,386035535
29-Jun-23,31.24,31.60,31.10,31.41,203389836
28-Jun-23,31.40,31.62,31.12,31.24,226508732
27-Jun-23,31.45,31.66,31.01,31.32,195559301
26-Jun-23,31.72,31.72,31.21,31.45,213301902
23-Jun-23,30.02,32.55,29.82,31.50,710641969
22-Jun-23,30.78,30.87,29.51,30.00,500776270
21-Jun-23,30.88,31.09,30.39,30.83,355830813
20-Jun-23,30.58,30.94,30.56,30.88,254303127
19-Jun-23,30.46,30.83,30.17,30.58,195893317
16-Jun-23,31.13,31.15,30.44,30.72,625016930
15-Jun-23,31.11,31.41,30.99,31.15,301727442
14-Jun-23,31.25,31.37,30.81,31.15,743420777
13-Jun-23,31.14,31.31,30.95,31.10,382841480
12-Jun-23,30.85,31.12,30.45,30.90,391559420
09-Jun-23,29.75,30.48,29.59,30.41,463103946
07-Jun-23,29.24,29.84,28.91,29.61,345164943
06-Jun-23,28.21,29.26,28.20,29.04,438017548
05-Jun-23,28.16,28.21,27.75,28.13,162901159
02-Jun-23,28.16,28.63,27.91,28.16,369602583
01-Jun-23,28.16,28.16,27.26,27.95,702472821
31-May-23,28.04,28.30,27.96,28.15,286916121
30-May-23,28.41,28.50,28.02,28.10,299099859
29-May-23,28.85,29.04,28.23,28.24,205286118
26-May-23,29.29,29.46,28.72,28.90,206082984
25-May-23,28.98,29.31,28.70,28.97,345072968
24-May-23,29.10,29.24,28.69,28.72,163968976
23-May-23,29.24,29.58,29.11,29.15,215961703
22-May-23,29.40,29.72,29.05,29.24,114655896
19-May-23,28.98,29.54,28.81,29.31,268370318

*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: EQTL3