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
31/10/2025	-0,43%	-0,16	36,65	36,95	36,18	36,95	244M	21.154
30/10/2025	0,30%	0,11	36,81	36,42	36,20	36,81	327M	26.438
29/10/2025	1,69%	0,61	36,70	36,40	36,30	37,04	769M	37.468
28/10/2025	-3,19%	-1,19	36,09	37,18	35,34	37,24	1.031M	45.703
27/10/2025	0,49%	0,18	37,28	37,38	37,06	37,55	234M	18.726
24/10/2025	1,15%	0,42	37,10	36,89	36,80	37,37	167M	14.225
23/10/2025	0,30%	0,11	36,68	36,70	36,28	36,89	180M	13.681

22/10/2025	0,85%	0,31	36,57	36,39	35,96	36,57	267M	17.877
21/10/2025	-0,66%	-0,24	36,26	36,42	36,04	36,67	166M	14.165
20/10/2025	0,47%	0,17	36,50	36,55	36,31	36,74	207M	14.607
17/10/2025	1,25%	0,45	36,33	35,51	35,51	36,53	454M	17.648
16/10/2025	0,53%	0,19	35,88	35,32	35,32	35,96	214M	15.692
15/10/2025	1,22%	0,43	35,69	34,84	34,75	35,72	420M	32.159
14/10/2025	-0,37%	-0,13	35,26	35,35	35,10	35,62	264M	16.315
13/10/2025	0,40%	0,14	35,39	35,41	35,38	35,71	179M	16.584
10/10/2025	-0,23%	-0,08	35,25	35,39	34,92	35,63	877M	24.355
09/10/2025	0,11%	0,04	35,33	35,47	35,15	35,51	237M	22.695
08/10/2025	0,20%	0,07	35,29	35,38	35,00	35,40	730M	23.838
07/10/2025	-2,46%	-0,89	35,22	35,91	35,09	35,97	928M	26.671
06/10/2025	-0,39%	-0,14	36,11	36,25	35,92	36,38	195M	13.163
03/10/2025	0,00%	0,00	36,25	36,25	35,85	36,39	170M	15.122
02/10/2025	-1,28%	-0,47	36,25	36,62	36,03	36,77	283M	16.417
01/10/2025	-0,62%	-0,23	36,72	36,76	36,65	37,08	242M	18.759
30/09/2025	-0,16%	-0,06	36,95	37,24	36,86	37,36	242M	17.637
29/09/2025	0,76%	0,28	37,01	37,32	36,80	37,37	157M	14.769
26/09/2025	0,27%	0,10	36,73	36,75	36,41	37,00	119M	11.868
25/09/2025	-0,79%	-0,29	36,63	36,82	36,53	36,92	150M	12.767
24/09/2025	-0,86%	-0,32	36,92	37,19	36,77	37,25	119M	8.374
23/09/2025	1,80%	0,66	37,24	36,63	36,51	37,46	134M	10.520
22/09/2025	-1,64%	-0,61	36,58	36,75	36,06	36,96	183M	15.082
19/09/2025	1,58%	0,58	37,19	36,62	36,47	37,36	469M	15.335
18/09/2025	-0,14%	-0,05	36,61	36,56	36,35	36,70	321M	12.809
17/09/2025	1,13%	0,41	36,66	36,34	36,21	36,83	259M	17.237
16/09/2025	-0,85%	-0,31	36,25	36,95	35,81	36,95	776M	31.052
15/09/2025	1,08%	0,39	36,56	36,46	36,14	36,82	155M	12.576
12/09/2025	-0,71%	-0,26	36,17	36,07	35,89	36,38	162M	16.716
11/09/2025	-0,05%	-0,02	36,43	36,45	36,07	36,75	227M	17.773
10/09/2025	0,66%	0,24	36,45	36,19	36,14	36,61	146M	15.142
09/09/2025	-0,58%	-0,21	36,21	36,38	36,11	36,54	140M	10.419
08/09/2025	-0,46%	-0,17	36,42	36,61	36,23	36,67	128M	14.993
05/09/2025	2,09%	0,75	36,59	36,16	36,06	36,73	163M	18.207
04/09/2025	0,73%	0,26	35,84	35,70	35,33	36,06	322M	12.055
03/09/2025	-0,86%	-0,31	35,58	35,92	35,34	35,95	237M	14.673
02/09/2025	-1,13%	-0,41	35,89	36,08	35,65	36,20	183M	16.027
01/09/2025	-0,74%	-0,27	36,30	36,62	36,10	36,73	144M	10.176
29/08/2025	-0,19%	-0,07	36,57	36,57	36,47	37,00	274M	25.305
28/08/2025	1,08%	0,39	36,64	36,43	36,32	37,08	254M	21.423
27/08/2025	1,74%	0,62	36,25	35,47	35,45	36,33	204M	12.193
26/08/2025	-0,06%	-0,02	35,63	35,60	35,02	35,72	282M	19.790
25/08/2025	-0,28%	-0,10	35,65	35,96	35,59	36,34	176M	15.956
22/08/2025	3,00%	1,04	35,75	34,76	34,73	35,90	268M	25.910
21/08/2025	-1,64%	-0,58	34,71	35,07	34,62	35,28	225M	17.544
20/08/2025	0,74%	0,26	35,29	34,74	34,74	35,29	170M	16.447
19/08/2025	-2,53%	-0,91	35,03	35,29	34,71	35,45	220M	19.321
18/08/2025	0,11%	0,04	35,94	35,92	35,76	36,19	158M	15.348
15/08/2025	1,13%	0,40	35,90	35,48	35,03	35,90	199M	18.472
14/08/2025	-0,50%	-0,18	35,50	35,81	35,40	36,39	351M	31.431
13/08/2025	-1,82%	-0,66	35,68	35,97	35,54	36,32	358M	27.152
12/08/2025	3,68%	1,29	36,34	35,46	35,31	36,50	434M	38.699
11/08/2025	-1,54%	-0,55	35,05	35,29	34,93	35,58	226M	19.527
08/08/2025	1,31%	0,46	35,60	35,23	35,18	35,66	293M	16.439
07/08/2025	2,45%	0,84	35,14	34,30	34,02	35,14	228M	26.859
06/08/2025	0,23%	0,08	34,30	34,44	33,82	34,59	320M	24.976
05/08/2025	-0,09%	-0,03	34,22	34,22	34,01	34,71	112M	10.496
04/08/2025	-0,23%	-0,08	34,25	34,66	34,00	34,83	145M	14.204
01/08/2025	0,76%	0,26	34,33	34,33	34,08	35,05	207M	17.689
31/07/2025	-1,33%	-0,46	34,07	34,19	33,75	34,36	189M	17.289
30/07/2025	2,25%	0,76	34,53	33,50	33,50	34,96	253M	21.823
29/07/2025	0,81%	0,27	33,77	33,49	33,16	34,10	158M	16.466
28/07/2025	-1,12%	-0,38	33,50	34,07	33,16	34,09	173M	15.984
25/07/2025	-0,79%	-0,27	33,88	34,39	33,73	34,39	141M	9.872
24/07/2025	-1,30%	-0,45	34,15	34,25	34,08	34,45	130M	9.506
23/07/2025	1,97%	0,67	34,60	33,98	33,91	34,71	118M	10.486
22/07/2025	-1,19%	-0,41	33,93	34,44	33,85	34,69	188M	15.225
21/07/2025	0,35%	0,12	34,34	34,39	34,09	34,44	126M	10.937
18/07/2025	-0,90%	-0,31	34,22	34,26	34,03	34,76	278M	15.940
17/07/2025	0,49%	0,17	34,53	34,41	33,98	34,63	171M	17.085
16/07/2025	-0,32%	-0,11	34,36	34,53	34,08	34,56	323M	25.532
15/07/2025	0,94%	0,32	34,47	34,25	33,98	34,60	170M	19.155
14/07/2025	-0,58%	-0,20	34,15	34,16	33,73	34,27	174M	14.014
11/07/2025	-0,26%	-0,09	34,35	34,22	33,87	34,35	209M	12.629
10/07/2025	-0,75%	-0,26	34,44	34,47	33,71	34,70	266M	19.961
09/07/2025	-1,50%	-0,53	34,70	35,10	34,49	35,23	232M	15.978
08/07/2025	-0,25%	-0,09	35,23	35,14	34,93	35,34	163M	13.725
07/07/2025	-2,08%	-0,75	35,32	36,11	35,14	36,12	145M	12.001
04/07/2025	0,03%	0,01	36,07	35,84	35,84	36,15	57M	7.897
03/07/2025	1,89%	0,67	36,06	35,48	35,33	36,25	138M	11.863
02/07/2025	-2,05%	-0,74	35,39	36,18	34,89	36,27	380M	22.820
01/07/2025	2,41%	0,85	36,13	36,49	35,88	36,53	225M	17.778
27/06/2025	-0,56%	-0,20	35,28	35,16	35,16	35,56	178M	12.074
26/06/2025	0,82%	0,29	35,48	35,33	35,13	35,55	196M	13.167
25/06/2025	-2,25%	-0,81	35,19	35,61	35,00	35,79	299M	22.926
24/06/2025	1,12%	0,40	36,00	35,63	35,41	36,37	160M	14.107
23/06/2025	-0,92%	-0,33	35,60	35,86	35,45	35,96	240M	18.396
20/06/2025	-1,72%	-0,63	35,93	36,37	35,55	36,45	770M	20.262
18/06/2025	-0,22%	-0,08	36,56	36,77	36,34	36,84	268M	15.214
17/06/2025	-0,76%	-0,28	36,64	36,90	36,38	37,03	210M	16.474
16/06/2025	1,43%	0,52	36,92	36,98	36,58	37,00	311M	18.017
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	-	-	35,45	34,89	34,71	35,65	421M	27.822

Date,Open,High,Low,Close,Volume
31-Oct-25,36.95,36.95,36.18,36.65,244469174
30-Oct-25,36.42,36.81,36.20,36.81,327138177
29-Oct-25,36.40,37.04,36.30,36.70,768678352
28-Oct-25,37.18,37.24,35.34,36.09,1031072832
27-Oct-25,37.38,37.55,37.06,37.28,234303465
24-Oct-25,36.89,37.37,36.80,37.10,167240679
23-Oct-25,36.70,36.89,36.28,36.68,180461163
22-Oct-25,36.39,36.57,35.96,36.57,267082711
21-Oct-25,36.42,36.67,36.04,36.26,165897548
20-Oct-25,36.55,36.74,36.31,36.50,206750324
17-Oct-25,35.51,36.53,35.51,36.33,454038760
16-Oct-25,35.32,35.96,35.32,35.88,214104318
15-Oct-25,34.84,35.72,34.75,35.69,419626477
14-Oct-25,35.35,35.62,35.10,35.26,264228904
13-Oct-25,35.41,35.71,35.38,35.39,179084657
10-Oct-25,35.39,35.63,34.92,35.25,876970377
09-Oct-25,35.47,35.51,35.15,35.33,237439208
08-Oct-25,35.38,35.40,35.00,35.29,730041197
07-Oct-25,35.91,35.97,35.09,35.22,927818407
06-Oct-25,36.25,36.38,35.92,36.11,194726414
03-Oct-25,36.25,36.39,35.85,36.25,169726908
02-Oct-25,36.62,36.77,36.03,36.25,282515728
01-Oct-25,36.76,37.08,36.65,36.72,241890022
30-Sep-25,37.24,37.36,36.86,36.95,241541462
29-Sep-25,37.32,37.37,36.80,37.01,156826441
26-Sep-25,36.75,37.00,36.41,36.73,118652486
25-Sep-25,36.82,36.92,36.53,36.63,150168095
24-Sep-25,37.19,37.25,36.77,36.92,118611643
23-Sep-25,36.63,37.46,36.51,37.24,133981793
22-Sep-25,36.75,36.96,36.06,36.58,183389554
19-Sep-25,36.62,37.36,36.47,37.19,468877401
18-Sep-25,36.56,36.70,36.35,36.61,321399363
17-Sep-25,36.34,36.83,36.21,36.66,259476536
16-Sep-25,36.95,36.95,35.81,36.25,776371402
15-Sep-25,36.46,36.82,36.14,36.56,155271342
12-Sep-25,36.07,36.38,35.89,36.17,162270135
11-Sep-25,36.45,36.75,36.07,36.43,226614950
10-Sep-25,36.19,36.61,36.14,36.45,145906488
09-Sep-25,36.38,36.54,36.11,36.21,140399049
08-Sep-25,36.61,36.67,36.23,36.42,128362321
05-Sep-25,36.16,36.73,36.06,36.59,163058403
04-Sep-25,35.70,36.06,35.33,35.84,322423185
03-Sep-25,35.92,35.95,35.34,35.58,236930576
02-Sep-25,36.08,36.20,35.65,35.89,183478850
01-Sep-25,36.62,36.73,36.10,36.30,143676433
29-Aug-25,36.57,37.00,36.47,36.57,274477504
28-Aug-25,36.43,37.08,36.32,36.64,254204638
27-Aug-25,35.47,36.33,35.45,36.25,203508757
26-Aug-25,35.60,35.72,35.02,35.63,282456767
25-Aug-25,35.96,36.34,35.59,35.65,176194822
22-Aug-25,34.76,35.90,34.73,35.75,267877484
21-Aug-25,35.07,35.28,34.62,34.71,225307068
20-Aug-25,34.74,35.29,34.74,35.29,170095919
19-Aug-25,35.29,35.45,34.71,35.03,220293019
18-Aug-25,35.92,36.19,35.76,35.94,158364281
15-Aug-25,35.48,35.90,35.03,35.90,199350216
14-Aug-25,35.81,36.39,35.40,35.50,350978003
13-Aug-25,35.97,36.32,35.54,35.68,357997344
12-Aug-25,35.46,36.50,35.31,36.34,433950614
11-Aug-25,35.29,35.58,34.93,35.05,226428524
08-Aug-25,35.23,35.66,35.18,35.60,293255587
07-Aug-25,34.30,35.14,34.02,35.14,227684931
06-Aug-25,34.44,34.59,33.82,34.30,320375196
05-Aug-25,34.22,34.71,34.01,34.22,112090666
04-Aug-25,34.66,34.83,34.00,34.25,144800908
01-Aug-25,34.33,35.05,34.08,34.33,207089658
31-Jul-25,34.19,34.36,33.75,34.07,189027306
30-Jul-25,33.50,34.96,33.50,34.53,252500163
29-Jul-25,33.49,34.10,33.16,33.77,157617955
28-Jul-25,34.07,34.09,33.16,33.50,173354561
25-Jul-25,34.39,34.39,33.73,33.88,141191388
24-Jul-25,34.25,34.45,34.08,34.15,130304047
23-Jul-25,33.98,34.71,33.91,34.60,117828645
22-Jul-25,34.44,34.69,33.85,33.93,187874834
21-Jul-25,34.39,34.44,34.09,34.34,126283774
18-Jul-25,34.26,34.76,34.03,34.22,277833543
17-Jul-25,34.41,34.63,33.98,34.53,170670822
16-Jul-25,34.53,34.56,34.08,34.36,323200154
15-Jul-25,34.25,34.60,33.98,34.47,169821349
14-Jul-25,34.16,34.27,33.73,34.15,174266012
11-Jul-25,34.22,34.35,33.87,34.35,209112275
10-Jul-25,34.47,34.70,33.71,34.44,266037650
09-Jul-25,35.10,35.23,34.49,34.70,232258996
08-Jul-25,35.14,35.34,34.93,35.23,163372575
07-Jul-25,36.11,36.12,35.14,35.32,145255057
04-Jul-25,35.84,36.15,35.84,36.07,57343402
03-Jul-25,35.48,36.25,35.33,36.06,137740678
02-Jul-25,36.18,36.27,34.89,35.39,379588374
01-Jul-25,36.49,36.53,35.88,36.13,225306761
27-Jun-25,35.16,35.56,35.16,35.28,178286955
26-Jun-25,35.33,35.55,35.13,35.48,195619621
25-Jun-25,35.61,35.79,35.00,35.19,298708492
24-Jun-25,35.63,36.37,35.41,36.00,159878954
23-Jun-25,35.86,35.96,35.45,35.60,239558862
20-Jun-25,36.37,36.45,35.55,35.93,770042420
18-Jun-25,36.77,36.84,36.34,36.56,267657192
17-Jun-25,36.90,37.03,36.38,36.64,210243001
16-Jun-25,36.98,37.00,36.58,36.92,311072162
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

*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