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
13/06/2025	-0,36%	-0,13	36,40	36,03	35,98	36,59	367M	19.210
12/06/2025	0,36%	0,13	36,53	36,01	36,01	36,64	174M	15.670
11/06/2025	-0,03%	-0,01	36,40	36,10	35,80	36,60	245M	17.383
10/06/2025	1,62%	0,58	36,41	36,15	36,00	36,74	394M	23.443
09/06/2025	-1,16%	-0,42	35,83	36,06	35,52	36,24	207M	13.608
06/06/2025	-1,17%	-0,43	36,25	36,80	36,17	36,83	231M	15.277
05/06/2025	-0,24%	-0,09	36,68	36,99	36,39	36,99	253M	18.924

04/06/2025	-0,57%	-0,21	36,77	37,06	36,48	37,24	262M	14.431
03/06/2025	1,29%	0,47	36,98	36,40	36,37	36,99	198M	17.795
02/06/2025	-0,38%	-0,14	36,51	36,85	36,36	37,06	537M	18.227
30/05/2025	-1,08%	-0,40	36,65	37,10	36,43	37,17	386M	19.660
29/05/2025	0,65%	0,24	37,05	36,66	36,66	37,52	149M	15.012
28/05/2025	-0,81%	-0,30	36,81	37,19	36,65	37,19	143M	12.144
27/05/2025	1,75%	0,64	37,11	37,30	36,98	37,48	213M	14.053
26/05/2025	0,50%	0,18	36,47	36,40	36,19	36,86	132M	11.746
23/05/2025	0,42%	0,15	36,29	35,98	35,47	36,32	161M	17.452
22/05/2025	-0,44%	-0,16	36,14	36,30	36,09	36,87	272M	21.584
21/05/2025	-2,71%	-1,01	36,30	37,31	36,16	37,31	311M	24.670
20/05/2025	0,97%	0,36	37,31	37,01	36,61	37,32	185M	16.027
19/05/2025	1,29%	0,47	36,95	36,44	36,32	37,25	216M	21.404
16/05/2025	-1,38%	-0,51	36,48	36,52	36,25	36,72	459M	27.528
15/05/2025	-0,51%	-0,19	36,99	37,08	36,16	37,16	460M	28.266
14/05/2025	-0,40%	-0,15	37,18	37,19	36,95	37,36	148M	13.423
13/05/2025	2,75%	1,00	37,33	36,36	36,28	37,37	216M	21.485
12/05/2025	-0,98%	-0,36	36,33	36,63	35,82	36,71	610M	22.120
09/05/2025	-0,33%	-0,12	36,69	36,53	36,53	37,22	240M	19.467
08/05/2025	2,74%	0,98	36,81	36,45	36,21	37,40	537M	23.739
07/05/2025	0,06%	0,02	35,83	35,84	35,57	36,00	155M	14.251
06/05/2025	0,03%	0,01	35,81	36,00	35,46	36,11	323M	16.472
05/05/2025	-0,28%	-0,10	35,80	36,04	35,46	36,07	323M	18.250
02/05/2025	-2,47%	-0,91	35,90	35,66	35,45	36,12	250M	15.489
30/04/2025	2,14%	0,77	36,81	36,04	35,75	36,81	434M	34.168
29/04/2025	-0,36%	-0,13	36,04	35,99	35,90	36,46	409M	28.492
28/04/2025	0,61%	0,22	36,17	36,00	35,81	36,29	286M	23.205
25/04/2025	1,41%	0,50	35,95	35,59	35,53	35,95	298M	24.629
24/04/2025	2,22%	0,77	35,45	34,89	34,71	35,65	421M	27.822
23/04/2025	1,94%	0,66	34,68	34,15	34,15	34,73	230M	21.366
22/04/2025	-0,38%	-0,13	34,02	33,87	33,75	34,21	242M	22.455
17/04/2025	1,76%	0,59	34,15	33,38	33,33	34,21	222M	17.840
16/04/2025	-2,33%	-0,80	33,56	33,97	33,39	34,20	299M	26.832
15/04/2025	0,06%	0,02	34,36	34,20	34,07	34,54	206M	19.169
14/04/2025	2,20%	0,74	34,34	33,92	33,71	34,45	345M	22.417
11/04/2025	1,20%	0,40	33,60	33,32	32,97	33,76	223M	20.028
10/04/2025	-0,54%	-0,18	33,20	33,10	32,68	33,45	238M	23.253
09/04/2025	1,27%	0,42	33,38	32,92	32,32	33,92	386M	49.943
08/04/2025	0,52%	0,17	32,96	32,73	32,67	33,67	300M	26.249
07/04/2025	-1,62%	-0,54	32,79	33,27	32,60	33,65	623M	45.408
04/04/2025	-0,06%	-0,02	33,33	33,01	32,52	33,75	519M	40.177
03/04/2025	2,68%	0,87	33,35	32,52	32,52	33,76	249M	25.138
02/04/2025	0,78%	0,25	32,48	32,25	32,06	32,60	150M	20.573
01/04/2025	0,72%	0,23	32,23	32,00	31,75	32,53	151M	18.837
31/03/2025	-0,84%	-0,27	32,00	32,25	31,60	32,39	316M	31.897
28/03/2025	-1,19%	-0,39	32,27	32,45	31,97	32,62	222M	19.554
27/03/2025	-0,46%	-0,15	32,66	33,02	32,31	33,05	234M	27.123
26/03/2025	-0,12%	-0,04	32,81	32,99	32,55	33,09	241M	27.185
25/03/2025	1,05%	0,34	32,85	32,50	32,46	33,16	240M	21.283
24/03/2025	-1,48%	-0,49	32,51	32,88	32,36	32,90	218M	25.451
21/03/2025	-0,30%	-0,10	33,00	33,11	32,79	33,28	420M	21.944
20/03/2025	-0,60%	-0,20	33,10	33,38	33,03	33,77	361M	36.579
19/03/2025	2,08%	0,68	33,30	32,70	32,64	33,58	349M	36.712
18/03/2025	-0,46%	-0,15	32,62	32,88	32,51	32,97	206M	20.836
17/03/2025	1,71%	0,55	32,77	32,18	32,08	33,02	242M	21.763
14/03/2025	1,29%	0,41	32,22	32,18	32,06	32,78	239M	26.917
13/03/2025	0,28%	0,09	31,81	31,61	31,39	32,25	250M	22.614
12/03/2025	1,83%	0,57	31,72	31,25	31,21	32,05	334M	28.093
11/03/2025	-0,16%	-0,05	31,15	31,06	30,83	31,39	276M	25.866
10/03/2025	1,30%	0,40	31,20	30,87	30,87	31,60	410M	29.678
07/03/2025	1,92%	0,58	30,80	29,81	29,63	31,06	252M	26.041
06/03/2025	1,79%	0,53	30,22	29,71	29,60	30,51	202M	22.026
05/03/2025	-1,23%	-0,37	29,69	30,06	29,44	30,13	250M	28.865
28/02/2025	-0,89%	-0,27	30,06	30,00	29,71	30,73	339M	36.599
27/02/2025	-0,30%	-0,09	30,33	30,61	30,19	30,61	140M	19.238
26/02/2025	-1,87%	-0,58	30,42	31,25	30,26	31,35	187M	17.595
25/02/2025	2,18%	0,66	31,00	30,26	30,24	31,19	271M	28.862
24/02/2025	-2,73%	-0,85	30,34	31,31	30,16	31,31	225M	24.598
21/02/2025	0,29%	0,09	31,19	31,02	30,81	31,50	183M	15.051
20/02/2025	-0,22%	-0,07	31,10	31,05	30,57	31,27	212M	18.126
19/02/2025	-0,48%	-0,15	31,17	31,11	30,96	31,24	209M	15.933
18/02/2025	-1,51%	-0,48	31,32	31,94	31,15	31,97	199M	25.361
17/02/2025	1,18%	0,37	31,80	31,58	31,46	32,10	217M	20.708
14/02/2025	2,78%	0,85	31,43	30,90	30,78	31,95	239M	27.451
13/02/2025	0,89%	0,27	30,58	30,12	30,04	30,72	95M	12.919
12/02/2025	-1,56%	-0,48	30,31	30,48	30,12	30,72	246M	31.679
11/02/2025	2,36%	0,71	30,79	29,80	29,66	30,96	231M	25.366
10/02/2025	-0,73%	-0,22	30,08	30,75	29,98	30,75	209M	28.281
07/02/2025	-1,30%	-0,40	30,30	30,75	30,30	30,98	305M	26.533
06/02/2025	0,99%	0,30	30,70	30,10	30,07	30,80	206M	22.252
05/02/2025	0,16%	0,05	30,40	30,39	30,07	30,80	247M	23.604
04/02/2025	0,70%	0,21	30,35	30,00	29,98	30,44	239M	25.095
03/02/2025	-0,03%	-0,01	30,14	29,91	29,48	30,40	350M	24.009
31/01/2025	-1,21%	-0,37	30,15	30,61	30,10	30,65	232M	25.975
30/01/2025	4,81%	1,40	30,52	29,13	29,09	30,65	473M	37.625
29/01/2025	-0,78%	-0,23	29,12	29,49	29,09	29,60	187M	23.601
28/01/2025	0,31%	0,09	29,35	29,21	29,04	29,46	241M	28.746
27/01/2025	3,14%	0,89	29,26	28,54	28,34	29,38	197M	26.056
24/01/2025	0,04%	0,01	28,37	28,22	28,05	28,71	148M	16.091
23/01/2025	-1,18%	-0,34	28,36	28,85	28,28	28,85	159M	14.814
22/01/2025	1,49%	0,42	28,70	28,20	28,15	29,05	301M	36.462
21/01/2025	0,64%	0,18	28,28	28,24	27,96	28,43	198M	24.983
20/01/2025	0,86%	0,24	28,10	27,72	27,42	28,17	144M	14.204
17/01/2025	1,09%	0,30	27,86	27,56	27,42	28,17	358M	33.005
16/01/2025	-0,76%	-0,21	27,56	27,76	27,35	27,82	226M	25.511
15/01/2025	2,21%	0,60	27,77	27,46	27,32	28,03	638M	50.155
14/01/2025	0,11%	0,03	27,17	26,92	26,82	27,27	302M	26.483
13/01/2025	-0,07%	-0,02	27,14	27,23	26,87	27,33	187M	27.521
10/01/2025	-0,26%	-0,07	27,16	27,23	26,53	27,44	361M	44.525
09/01/2025	0,81%	0,22	27,23	27,01	27,01	27,54	192M	22.668
08/01/2025	-2,39%	-0,66	27,01	27,46	26,93	27,60	243M	28.283
07/01/2025	1,88%	0,51	27,67	27,24	27,21	27,73	264M	28.687
06/01/2025	3,51%	0,92	27,16	26,77	26,72	27,38	327M	38.489
03/01/2025	-1,80%	-0,48	26,24	26,63	26,24	26,91	234M	29.329
02/01/2025	-2,48%	-0,68	26,72	27,39	26,59	27,39	290M	32.564
30/12/2024	-0,87%	-0,24	27,40	27,70	26,99	27,86	435M	33.319
27/12/2024	-0,65%	-0,18	27,64	28,10	27,52	28,26	172M	18.888
26/12/2024	-0,39%	-0,11	27,82	27,93	27,56	28,07	216M	33.576
23/12/2024	-4,09%	-1,19	27,93	29,04	27,80	29,17	367M	43.100
20/12/2024	0,87%	0,25	29,12	28,61	28,46	29,32	465M	27.119
19/12/2024	1,30%	0,37	28,87	28,50	28,25	29,15	446M	35.851
18/12/2024	-4,87%	-1,46	28,50	29,80	28,24	29,86	462M	49.634
17/12/2024	2,96%	0,86	29,96	29,25	29,11	30,14	470M	59.939
16/12/2024	-1,12%	-0,33	29,10	29,43	29,06	29,70	268M	28.439
13/12/2024	-0,81%	-0,24	29,43	29,76	29,22	29,79	284M	32.034
12/12/2024	-3,92%	-1,21	29,67	30,56	29,67	30,84	335M	39.578
11/12/2024	2,73%	0,82	30,88	30,13	29,59	31,34	335M	33.285
10/12/2024	1,62%	0,48	30,06	29,85	29,68	30,21	244M	24.651
09/12/2024	-0,57%	-0,17	29,58	29,85	29,34	30,02	276M	26.393
06/12/2024	-2,07%	-0,63	29,75	30,25	29,65	30,25	315M	33.348
05/12/2024	1,88%	0,56	30,38	30,17	29,94	30,74	306M	26.588
04/12/2024	-0,17%	-0,05	29,82	29,87	29,57	30,03	223M	21.734
03/12/2024	-0,83%	-0,25	29,87	30,20	29,81	30,45	245M	29.101
02/12/2024	-1,60%	-0,49	30,12	30,55	30,08	30,61	210M	25.425
29/11/2024	-1,32%	-0,41	30,61	30,91	29,78	31,01	476M	62.121
28/11/2024	-3,93%	-1,27	31,02	32,12	30,71	32,34	594M	53.767
27/11/2024	-	-	32,29	33,28	32,20	33,44	455M	38.973

Date,Open,High,Low,Close,Volume
13-Jun-25,36.03,36.59,35.98,36.40,367423807
12-Jun-25,36.01,36.64,36.01,36.53,174113095
11-Jun-25,36.10,36.60,35.80,36.40,245121004
10-Jun-25,36.15,36.74,36.00,36.41,394092142
09-Jun-25,36.06,36.24,35.52,35.83,206998699
06-Jun-25,36.80,36.83,36.17,36.25,230910353
05-Jun-25,36.99,36.99,36.39,36.68,253336187
04-Jun-25,37.06,37.24,36.48,36.77,262197223
03-Jun-25,36.40,36.99,36.37,36.98,198485632
02-Jun-25,36.85,37.06,36.36,36.51,537234522
30-May-25,37.10,37.17,36.43,36.65,385621614
29-May-25,36.66,37.52,36.66,37.05,148919795
28-May-25,37.19,37.19,36.65,36.81,142880752
27-May-25,37.30,37.48,36.98,37.11,213223699
26-May-25,36.40,36.86,36.19,36.47,132499569
23-May-25,35.98,36.32,35.47,36.29,161058477
22-May-25,36.30,36.87,36.09,36.14,271546686
21-May-25,37.31,37.31,36.16,36.30,311020963
20-May-25,37.01,37.32,36.61,37.31,184771887
19-May-25,36.44,37.25,36.32,36.95,215632294
16-May-25,36.52,36.72,36.25,36.48,459045601
15-May-25,37.08,37.16,36.16,36.99,460427347
14-May-25,37.19,37.36,36.95,37.18,148348873
13-May-25,36.36,37.37,36.28,37.33,215515610
12-May-25,36.63,36.71,35.82,36.33,609945539
09-May-25,36.53,37.22,36.53,36.69,239715945
08-May-25,36.45,37.40,36.21,36.81,537040322
07-May-25,35.84,36.00,35.57,35.83,154773217
06-May-25,36.00,36.11,35.46,35.81,323209067
05-May-25,36.04,36.07,35.46,35.80,323275286
02-May-25,35.66,36.12,35.45,35.90,249997266
30-Apr-25,36.04,36.81,35.75,36.81,434106340
29-Apr-25,35.99,36.46,35.90,36.04,408836469
28-Apr-25,36.00,36.29,35.81,36.17,286072282
25-Apr-25,35.59,35.95,35.53,35.95,297853600
24-Apr-25,34.89,35.65,34.71,35.45,420512650
23-Apr-25,34.15,34.73,34.15,34.68,229640364
22-Apr-25,33.87,34.21,33.75,34.02,241516091
17-Apr-25,33.38,34.21,33.33,34.15,221843505
16-Apr-25,33.97,34.20,33.39,33.56,299059074
15-Apr-25,34.20,34.54,34.07,34.36,205803295
14-Apr-25,33.92,34.45,33.71,34.34,344571651
11-Apr-25,33.32,33.76,32.97,33.60,223456184
10-Apr-25,33.10,33.45,32.68,33.20,237654115
09-Apr-25,32.92,33.92,32.32,33.38,385955862
08-Apr-25,32.73,33.67,32.67,32.96,300100298
07-Apr-25,33.27,33.65,32.60,32.79,622923751
04-Apr-25,33.01,33.75,32.52,33.33,518810159
03-Apr-25,32.52,33.76,32.52,33.35,249290741
02-Apr-25,32.25,32.60,32.06,32.48,150144317
01-Apr-25,32.00,32.53,31.75,32.23,150957153
31-Mar-25,32.25,32.39,31.60,32.00,316344338
28-Mar-25,32.45,32.62,31.97,32.27,222361129
27-Mar-25,33.02,33.05,32.31,32.66,233961403
26-Mar-25,32.99,33.09,32.55,32.81,240693507
25-Mar-25,32.50,33.16,32.46,32.85,239898627
24-Mar-25,32.88,32.90,32.36,32.51,218216451
21-Mar-25,33.11,33.28,32.79,33.00,419850766
20-Mar-25,33.38,33.77,33.03,33.10,361060824
19-Mar-25,32.70,33.58,32.64,33.30,349312361
18-Mar-25,32.88,32.97,32.51,32.62,205600746
17-Mar-25,32.18,33.02,32.08,32.77,242151900
14-Mar-25,32.18,32.78,32.06,32.22,238693587
13-Mar-25,31.61,32.25,31.39,31.81,249502213
12-Mar-25,31.25,32.05,31.21,31.72,333590137
11-Mar-25,31.06,31.39,30.83,31.15,276434900
10-Mar-25,30.87,31.60,30.87,31.20,409695349
07-Mar-25,29.81,31.06,29.63,30.80,252116884
06-Mar-25,29.71,30.51,29.60,30.22,201712092
05-Mar-25,30.06,30.13,29.44,29.69,250383890
28-Feb-25,30.00,30.73,29.71,30.06,339350157
27-Feb-25,30.61,30.61,30.19,30.33,140464533
26-Feb-25,31.25,31.35,30.26,30.42,187491110
25-Feb-25,30.26,31.19,30.24,31.00,271123526
24-Feb-25,31.31,31.31,30.16,30.34,225046509
21-Feb-25,31.02,31.50,30.81,31.19,183289066
20-Feb-25,31.05,31.27,30.57,31.10,212115798
19-Feb-25,31.11,31.24,30.96,31.17,208733317
18-Feb-25,31.94,31.97,31.15,31.32,199496620
17-Feb-25,31.58,32.10,31.46,31.80,216700370
14-Feb-25,30.90,31.95,30.78,31.43,239161620
13-Feb-25,30.12,30.72,30.04,30.58,94922473
12-Feb-25,30.48,30.72,30.12,30.31,245536800
11-Feb-25,29.80,30.96,29.66,30.79,231471464
10-Feb-25,30.75,30.75,29.98,30.08,209203467
07-Feb-25,30.75,30.98,30.30,30.30,304640036
06-Feb-25,30.10,30.80,30.07,30.70,206431473
05-Feb-25,30.39,30.80,30.07,30.40,246637933
04-Feb-25,30.00,30.44,29.98,30.35,238965403
03-Feb-25,29.91,30.40,29.48,30.14,350330110
31-Jan-25,30.61,30.65,30.10,30.15,232475782
30-Jan-25,29.13,30.65,29.09,30.52,473316837
29-Jan-25,29.49,29.60,29.09,29.12,187432437
28-Jan-25,29.21,29.46,29.04,29.35,241079152
27-Jan-25,28.54,29.38,28.34,29.26,196701737
24-Jan-25,28.22,28.71,28.05,28.37,147977894
23-Jan-25,28.85,28.85,28.28,28.36,158756591
22-Jan-25,28.20,29.05,28.15,28.70,301013208
21-Jan-25,28.24,28.43,27.96,28.28,198490997
20-Jan-25,27.72,28.17,27.42,28.10,143656199
17-Jan-25,27.56,28.17,27.42,27.86,357937539
16-Jan-25,27.76,27.82,27.35,27.56,225516927
15-Jan-25,27.46,28.03,27.32,27.77,638112285
14-Jan-25,26.92,27.27,26.82,27.17,301965141
13-Jan-25,27.23,27.33,26.87,27.14,187249203
10-Jan-25,27.23,27.44,26.53,27.16,360609440
09-Jan-25,27.01,27.54,27.01,27.23,191615194
08-Jan-25,27.46,27.60,26.93,27.01,243230125
07-Jan-25,27.24,27.73,27.21,27.67,264135569
06-Jan-25,26.77,27.38,26.72,27.16,326828764
03-Jan-25,26.63,26.91,26.24,26.24,233901340
02-Jan-25,27.39,27.39,26.59,26.72,289827978
30-Dec-24,27.70,27.86,26.99,27.40,435043462
27-Dec-24,28.10,28.26,27.52,27.64,172239725
26-Dec-24,27.93,28.07,27.56,27.82,216320169
23-Dec-24,29.04,29.17,27.80,27.93,367053670
20-Dec-24,28.61,29.32,28.46,29.12,465492822
19-Dec-24,28.50,29.15,28.25,28.87,445587301
18-Dec-24,29.80,29.86,28.24,28.50,461963051
17-Dec-24,29.25,30.14,29.11,29.96,470457943
16-Dec-24,29.43,29.70,29.06,29.10,268269797
13-Dec-24,29.76,29.79,29.22,29.43,283865773
12-Dec-24,30.56,30.84,29.67,29.67,335336112
11-Dec-24,30.13,31.34,29.59,30.88,334851460
10-Dec-24,29.85,30.21,29.68,30.06,244356104
09-Dec-24,29.85,30.02,29.34,29.58,276199680
06-Dec-24,30.25,30.25,29.65,29.75,314547814
05-Dec-24,30.17,30.74,29.94,30.38,306429785
04-Dec-24,29.87,30.03,29.57,29.82,223463037
03-Dec-24,30.20,30.45,29.81,29.87,245146885
02-Dec-24,30.55,30.61,30.08,30.12,210054271
29-Nov-24,30.91,31.01,29.78,30.61,476235387
28-Nov-24,32.12,32.34,30.71,31.02,594288751
27-Nov-24,33.28,33.44,32.20,32.29,454913370

*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