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
18/10/2024	-0,64%	-0,21	32,48	32,99	32,18	32,99	481M	15.647
17/10/2024	-0,40%	-0,13	32,69	32,35	32,35	32,81	180M	19.403
16/10/2024	0,43%	0,14	32,82	32,48	32,48	33,04	264M	27.969
15/10/2024	-0,03%	-0,01	32,68	32,71	32,60	33,10	182M	17.839
14/10/2024	2,67%	0,85	32,69	31,74	31,71	32,78	362M	36.439
11/10/2024	-0,66%	-0,21	31,84	31,95	31,36	32,01	313M	26.334
10/10/2024	-1,23%	-0,40	32,05	32,24	31,87	32,41	204M	15.889

09/10/2024	-1,07%	-0,35	32,45	32,53	32,17	32,60	270M	31.595
08/10/2024	1,83%	0,59	32,80	32,08	32,00	32,90	237M	22.517
07/10/2024	-0,89%	-0,29	32,21	32,72	32,17	32,80	126M	14.881
04/10/2024	0,56%	0,18	32,50	32,01	31,93	32,58	217M	19.097
03/10/2024	-0,62%	-0,20	32,32	32,20	31,70	32,36	251M	25.412
02/10/2024	-0,06%	-0,02	32,52	32,79	32,39	33,03	187M	19.763
01/10/2024	0,12%	0,04	32,54	32,57	32,49	32,88	192M	21.304
30/09/2024	0,18%	0,06	32,50	32,40	32,32	32,66	206M	21.452
27/09/2024	-0,34%	-0,11	32,44	32,64	32,44	32,89	236M	18.204
26/09/2024	0,37%	0,12	32,55	32,56	32,34	32,87	205M	20.641
25/09/2024	-0,46%	-0,15	32,43	32,63	32,30	32,71	290M	21.199
24/09/2024	0,25%	0,08	32,58	32,54	32,15	32,90	223M	21.441
23/09/2024	-0,46%	-0,15	32,50	32,61	32,26	32,71	156M	17.247
20/09/2024	-2,16%	-0,72	32,65	33,39	32,60	33,44	300M	22.902
19/09/2024	-1,01%	-0,34	33,37	33,87	33,34	33,93	149M	15.435
18/09/2024	-0,12%	-0,04	33,71	33,70	33,54	34,24	214M	21.669
17/09/2024	-0,91%	-0,31	33,75	34,00	33,66	34,07	295M	33.794
16/09/2024	0,18%	0,06	34,06	34,01	34,01	34,28	176M	20.796
13/09/2024	0,59%	0,20	34,00	34,08	33,87	34,28	307M	21.369
12/09/2024	-1,46%	-0,50	33,80	34,08	33,65	34,30	253M	22.405
11/09/2024	-0,58%	-0,20	34,30	34,47	34,12	34,61	247M	22.013
10/09/2024	-0,40%	-0,14	34,50	34,40	34,26	34,64	256M	20.400
09/09/2024	-0,46%	-0,16	34,64	34,81	34,51	34,95	113M	10.337
06/09/2024	-0,68%	-0,24	34,80	35,00	34,70	35,34	190M	20.647
05/09/2024	-1,79%	-0,64	35,04	35,55	34,71	35,56	266M	21.254
04/09/2024	4,27%	1,46	35,68	34,49	34,33	35,92	393M	27.780
03/09/2024	0,32%	0,11	34,22	34,35	34,00	34,47	279M	23.946
02/09/2024	-0,26%	-0,09	34,11	34,01	33,89	34,68	225M	19.987
30/08/2024	-0,20%	-0,07	34,20	34,01	33,83	34,20	433M	24.081
29/08/2024	-1,30%	-0,45	34,27	34,54	33,88	34,82	243M	33.612
28/08/2024	-0,46%	-0,16	34,72	34,63	34,38	34,87	183M	24.524
27/08/2024	0,43%	0,15	34,88	34,69	34,63	35,10	164M	21.100
26/08/2024	-1,64%	-0,58	34,73	35,46	34,60	35,46	206M	21.343
23/08/2024	1,17%	0,41	35,31	35,14	34,68	35,58	198M	22.873
22/08/2024	-2,08%	-0,74	34,90	35,67	34,71	35,67	260M	27.956
21/08/2024	-1,16%	-0,42	35,64	36,10	35,41	36,14	238M	25.965
20/08/2024	1,52%	0,54	36,06	35,52	35,51	36,36	307M	33.145
19/08/2024	1,89%	0,66	35,52	35,14	34,71	35,74	367M	34.332
16/08/2024	0,29%	0,10	34,86	34,90	34,64	35,40	394M	35.350
15/08/2024	-1,97%	-0,70	34,76	35,40	34,47	35,46	592M	40.528
14/08/2024	1,31%	0,46	35,46	35,15	34,67	35,90	295M	29.515
13/08/2024	1,45%	0,50	35,00	35,03	34,72	35,14	176M	24.341
12/08/2024	-0,46%	-0,16	34,50	34,97	34,32	34,97	185M	23.333
09/08/2024	3,65%	1,22	34,66	33,59	33,59	34,74	337M	26.167
08/08/2024	0,81%	0,27	33,44	33,24	33,12	33,59	113M	13.234
07/08/2024	1,90%	0,62	33,17	32,68	32,61	33,17	196M	17.938
06/08/2024	-0,21%	-0,07	32,55	32,75	32,55	33,17	244M	15.416
05/08/2024	-1,33%	-0,44	32,62	32,59	32,30	32,88	281M	18.288
02/08/2024	0,49%	0,16	33,06	33,08	32,95	33,61	205M	20.675
01/08/2024	0,80%	0,26	32,90	32,64	32,57	33,25	196M	15.657
31/07/2024	0,96%	0,31	32,64	32,33	32,30	32,76	315M	30.946
30/07/2024	-0,12%	-0,04	32,33	32,50	31,99	32,50	137M	15.914
29/07/2024	-0,92%	-0,30	32,37	32,50	32,28	32,67	108M	13.207
26/07/2024	1,15%	0,37	32,67	32,28	32,25	32,86	144M	15.186
25/07/2024	0,44%	0,14	32,30	32,13	31,96	32,40	169M	18.188
24/07/2024	-1,77%	-0,58	32,16	32,65	31,83	32,65	285M	23.266
23/07/2024	-1,24%	-0,41	32,74	33,15	32,73	33,26	129M	15.766
22/07/2024	2,03%	0,66	33,15	32,45	32,44	33,26	284M	24.254
19/07/2024	-0,95%	-0,31	32,49	32,79	32,26	33,19	356M	33.740
18/07/2024	-1,71%	-0,57	32,80	33,32	32,72	33,50	252M	20.345
17/07/2024	-0,92%	-0,31	33,37	33,53	33,06	33,80	245M	20.035
16/07/2024	-0,18%	-0,06	33,68	33,75	33,68	34,09	256M	20.039
15/07/2024	-1,23%	-0,42	33,74	34,24	33,74	34,29	156M	14.744
12/07/2024	0,68%	0,23	34,16	33,91	33,74	34,38	182M	11.436
11/07/2024	0,89%	0,30	33,93	33,70	33,63	34,12	164M	12.918
10/07/2024	0,51%	0,17	33,63	33,71	33,47	34,06	238M	29.036
09/07/2024	2,17%	0,71	33,46	32,75	32,75	33,74	275M	25.440
08/07/2024	0,52%	0,17	32,75	32,60	32,60	33,05	156M	18.980
05/07/2024	0,25%	0,08	32,58	32,66	32,36	33,28	393M	36.695
04/07/2024	1,50%	0,48	32,50	32,30	32,30	32,69	228M	16.292
03/07/2024	1,65%	0,52	32,02	31,70	31,70	32,50	273M	24.947
02/07/2024	-1,65%	-0,53	31,50	32,18	31,50	32,39	261M	28.585
01/07/2024	4,37%	1,34	32,03	31,21	30,74	32,16	665M	63.910
28/06/2024	-0,78%	-0,24	30,69	31,32	30,36	31,47	494M	36.007
27/06/2024	6,29%	1,83	30,93	30,89	30,10	31,20	847M	47.764
26/06/2024	-0,38%	-0,11	29,10	29,07	28,72	29,29	257M	25.240
25/06/2024	-1,82%	-0,54	29,21	29,69	29,21	29,88	146M	14.704
24/06/2024	1,64%	0,48	29,75	29,27	29,15	29,94	222M	19.212
21/06/2024	1,63%	0,47	29,27	28,76	28,76	29,31	289M	20.714
20/06/2024	-0,52%	-0,15	28,80	29,01	28,70	29,24	215M	18.338
19/06/2024	-0,92%	-0,27	28,95	29,05	28,75	29,19	132M	11.395
18/06/2024	-0,10%	-0,03	29,22	29,15	29,02	29,52	161M	17.440
17/06/2024	-1,78%	-0,53	29,25	29,62	29,25	29,80	143M	14.640
14/06/2024	2,51%	0,73	29,78	28,94	28,60	29,95	297M	23.731
13/06/2024	0,07%	0,02	29,05	28,85	28,82	29,38	138M	13.991
12/06/2024	-0,75%	-0,22	29,03	29,60	28,70	29,61	300M	25.957
11/06/2024	0,24%	0,07	29,25	29,18	29,11	29,64	125M	12.480
10/06/2024	-1,02%	-0,30	29,18	29,47	28,92	29,47	185M	17.053
07/06/2024	-1,44%	-0,43	29,48	29,53	29,40	30,12	295M	20.222
06/06/2024	-0,50%	-0,15	29,91	30,05	29,79	30,40	136M	14.649
05/06/2024	0,94%	0,28	30,06	29,61	29,61	30,29	210M	22.487
04/06/2024	0,47%	0,14	29,78	29,42	29,29	29,92	231M	21.388
03/06/2024	1,40%	0,41	29,64	29,37	29,20	29,83	218M	18.989
31/05/2024	-0,61%	-0,18	29,23	29,40	29,18	29,61	327M	15.817
29/05/2024	-1,74%	-0,52	29,41	29,89	29,33	29,89	285M	24.991
28/05/2024	-1,64%	-0,50	29,93	30,75	29,92	30,75	274M	42.970
27/05/2024	0,93%	0,28	30,43	30,16	30,14	30,55	159M	10.841
24/05/2024	1,69%	0,50	30,15	29,76	29,69	30,44	291M	15.512
23/05/2024	-1,00%	-0,30	29,65	29,95	29,58	30,22	203M	16.999
22/05/2024	-2,09%	-0,64	29,95	30,49	29,95	30,68	219M	18.534
21/05/2024	0,07%	0,02	30,59	30,50	30,41	30,99	164M	15.057
20/05/2024	-0,55%	-0,17	30,57	30,52	30,37	30,84	124M	13.162
17/05/2024	-1,76%	-0,55	30,74	31,22	30,63	31,24	198M	20.915
16/05/2024	-0,82%	-0,26	31,29	31,85	31,00	31,90	123M	12.267
15/05/2024	1,38%	0,43	31,55	31,35	30,98	31,74	256M	16.250
14/05/2024	1,87%	0,57	31,12	30,55	30,54	31,29	209M	10.720
13/05/2024	-0,16%	-0,05	30,55	30,53	30,53	30,97	99M	11.790
10/05/2024	-1,07%	-0,33	30,60	31,02	30,50	31,11	116M	13.151
09/05/2024	-1,59%	-0,50	30,93	31,15	30,24	31,21	381M	25.041
08/05/2024	-0,25%	-0,08	31,43	31,30	31,04	31,58	235M	11.475
07/05/2024	0,96%	0,30	31,51	31,40	31,30	31,76	142M	12.724
06/05/2024	-1,27%	-0,40	31,21	31,70	31,21	31,84	277M	18.593
03/05/2024	4,67%	1,41	31,61	30,73	30,65	31,77	364M	21.826
02/05/2024	-1,27%	-0,39	30,20	30,94	30,20	30,94	272M	18.906
30/04/2024	-1,32%	-0,41	30,59	30,88	30,44	30,92	136M	14.405
29/04/2024	-0,80%	-0,25	31,00	31,13	30,61	31,53	162M	16.224
26/04/2024	1,23%	0,38	31,25	31,03	30,93	31,59	176M	17.813
25/04/2024	-1,25%	-0,39	30,87	31,17	30,85	31,26	167M	10.606
24/04/2024	-0,45%	-0,14	31,26	31,23	31,17	31,50	183M	13.333
23/04/2024	0,51%	0,16	31,40	31,12	31,04	31,56	169M	12.609
22/04/2024	0,29%	0,09	31,24	31,16	31,04	31,48	125M	13.838
19/04/2024	0,29%	0,09	31,15	31,19	31,09	31,66	975M	24.590
18/04/2024	-0,26%	-0,08	31,06	31,08	30,93	31,55	209M	20.397
17/04/2024	-0,61%	-0,19	31,14	31,44	31,05	31,56	274M	29.196
16/04/2024	-0,51%	-0,16	31,33	31,16	31,16	31,80	279M	32.447
15/04/2024	-0,47%	-0,15	31,49	31,53	31,16	31,89	404M	39.690
12/04/2024	-	-	31,64	31,61	31,47	31,85	184M	19.405

Date,Open,High,Low,Close,Volume
18-Oct-24,32.99,32.99,32.18,32.48,480977963
17-Oct-24,32.35,32.81,32.35,32.69,179635860
16-Oct-24,32.48,33.04,32.48,32.82,263987051
15-Oct-24,32.71,33.10,32.60,32.68,181659389
14-Oct-24,31.74,32.78,31.71,32.69,362212063
11-Oct-24,31.95,32.01,31.36,31.84,313055909
10-Oct-24,32.24,32.41,31.87,32.05,203876739
09-Oct-24,32.53,32.60,32.17,32.45,269953414
08-Oct-24,32.08,32.90,32.00,32.80,236955400
07-Oct-24,32.72,32.80,32.17,32.21,125554030
04-Oct-24,32.01,32.58,31.93,32.50,216770543
03-Oct-24,32.20,32.36,31.70,32.32,251221956
02-Oct-24,32.79,33.03,32.39,32.52,186780304
01-Oct-24,32.57,32.88,32.49,32.54,192417193
30-Sep-24,32.40,32.66,32.32,32.50,205768815
27-Sep-24,32.64,32.89,32.44,32.44,235623290
26-Sep-24,32.56,32.87,32.34,32.55,205150912
25-Sep-24,32.63,32.71,32.30,32.43,290064112
24-Sep-24,32.54,32.90,32.15,32.58,222718557
23-Sep-24,32.61,32.71,32.26,32.50,155560654
20-Sep-24,33.39,33.44,32.60,32.65,299823665
19-Sep-24,33.87,33.93,33.34,33.37,148700654
18-Sep-24,33.70,34.24,33.54,33.71,213681540
17-Sep-24,34.00,34.07,33.66,33.75,294576693
16-Sep-24,34.01,34.28,34.01,34.06,175818718
13-Sep-24,34.08,34.28,33.87,34.00,306936799
12-Sep-24,34.08,34.30,33.65,33.80,252897024
11-Sep-24,34.47,34.61,34.12,34.30,246736543
10-Sep-24,34.40,34.64,34.26,34.50,256197459
09-Sep-24,34.81,34.95,34.51,34.64,112794836
06-Sep-24,35.00,35.34,34.70,34.80,190036161
05-Sep-24,35.55,35.56,34.71,35.04,266499506
04-Sep-24,34.49,35.92,34.33,35.68,392941328
03-Sep-24,34.35,34.47,34.00,34.22,278949207
02-Sep-24,34.01,34.68,33.89,34.11,225435349
30-Aug-24,34.01,34.20,33.83,34.20,432692494
29-Aug-24,34.54,34.82,33.88,34.27,242911074
28-Aug-24,34.63,34.87,34.38,34.72,183415122
27-Aug-24,34.69,35.10,34.63,34.88,163593544
26-Aug-24,35.46,35.46,34.60,34.73,205950992
23-Aug-24,35.14,35.58,34.68,35.31,197664923
22-Aug-24,35.67,35.67,34.71,34.90,259616460
21-Aug-24,36.10,36.14,35.41,35.64,238030302
20-Aug-24,35.52,36.36,35.51,36.06,307131551
19-Aug-24,35.14,35.74,34.71,35.52,367080731
16-Aug-24,34.90,35.40,34.64,34.86,394030944
15-Aug-24,35.40,35.46,34.47,34.76,592194181
14-Aug-24,35.15,35.90,34.67,35.46,294580085
13-Aug-24,35.03,35.14,34.72,35.00,176028271
12-Aug-24,34.97,34.97,34.32,34.50,185307671
09-Aug-24,33.59,34.74,33.59,34.66,337333774
08-Aug-24,33.24,33.59,33.12,33.44,113117867
07-Aug-24,32.68,33.17,32.61,33.17,195757654
06-Aug-24,32.75,33.17,32.55,32.55,244361388
05-Aug-24,32.59,32.88,32.30,32.62,281038161
02-Aug-24,33.08,33.61,32.95,33.06,204550072
01-Aug-24,32.64,33.25,32.57,32.90,195885485
31-Jul-24,32.33,32.76,32.30,32.64,314985538
30-Jul-24,32.50,32.50,31.99,32.33,137321334
29-Jul-24,32.50,32.67,32.28,32.37,108201945
26-Jul-24,32.28,32.86,32.25,32.67,144334163
25-Jul-24,32.13,32.40,31.96,32.30,169039779
24-Jul-24,32.65,32.65,31.83,32.16,285322847
23-Jul-24,33.15,33.26,32.73,32.74,128826449
22-Jul-24,32.45,33.26,32.44,33.15,284219666
19-Jul-24,32.79,33.19,32.26,32.49,355575411
18-Jul-24,33.32,33.50,32.72,32.80,252146057
17-Jul-24,33.53,33.80,33.06,33.37,245492631
16-Jul-24,33.75,34.09,33.68,33.68,256185981
15-Jul-24,34.24,34.29,33.74,33.74,156017892
12-Jul-24,33.91,34.38,33.74,34.16,181651210
11-Jul-24,33.70,34.12,33.63,33.93,164003950
10-Jul-24,33.71,34.06,33.47,33.63,238295299
09-Jul-24,32.75,33.74,32.75,33.46,274699866
08-Jul-24,32.60,33.05,32.60,32.75,155976573
05-Jul-24,32.66,33.28,32.36,32.58,393232345
04-Jul-24,32.30,32.69,32.30,32.50,228174101
03-Jul-24,31.70,32.50,31.70,32.02,272851055
02-Jul-24,32.18,32.39,31.50,31.50,260505584
01-Jul-24,31.21,32.16,30.74,32.03,665134584
28-Jun-24,31.32,31.47,30.36,30.69,493662882
27-Jun-24,30.89,31.20,30.10,30.93,847289035
26-Jun-24,29.07,29.29,28.72,29.10,256932490
25-Jun-24,29.69,29.88,29.21,29.21,146036192
24-Jun-24,29.27,29.94,29.15,29.75,221570506
21-Jun-24,28.76,29.31,28.76,29.27,288830610
20-Jun-24,29.01,29.24,28.70,28.80,214996679
19-Jun-24,29.05,29.19,28.75,28.95,132128708
18-Jun-24,29.15,29.52,29.02,29.22,160573189
17-Jun-24,29.62,29.80,29.25,29.25,143191745
14-Jun-24,28.94,29.95,28.60,29.78,296623454
13-Jun-24,28.85,29.38,28.82,29.05,137693110
12-Jun-24,29.60,29.61,28.70,29.03,300019323
11-Jun-24,29.18,29.64,29.11,29.25,125434916
10-Jun-24,29.47,29.47,28.92,29.18,185273713
07-Jun-24,29.53,30.12,29.40,29.48,295116016
06-Jun-24,30.05,30.40,29.79,29.91,135691270
05-Jun-24,29.61,30.29,29.61,30.06,210312647
04-Jun-24,29.42,29.92,29.29,29.78,231248220
03-Jun-24,29.37,29.83,29.20,29.64,218244090
31-May-24,29.40,29.61,29.18,29.23,326761916
29-May-24,29.89,29.89,29.33,29.41,285269475
28-May-24,30.75,30.75,29.92,29.93,274342116
27-May-24,30.16,30.55,30.14,30.43,159226629
24-May-24,29.76,30.44,29.69,30.15,290964626
23-May-24,29.95,30.22,29.58,29.65,203170748
22-May-24,30.49,30.68,29.95,29.95,218538826
21-May-24,30.50,30.99,30.41,30.59,164138556
20-May-24,30.52,30.84,30.37,30.57,124174940
17-May-24,31.22,31.24,30.63,30.74,197718307
16-May-24,31.85,31.90,31.00,31.29,122635735
15-May-24,31.35,31.74,30.98,31.55,255889023
14-May-24,30.55,31.29,30.54,31.12,208635833
13-May-24,30.53,30.97,30.53,30.55,99095547
10-May-24,31.02,31.11,30.50,30.60,115888916
09-May-24,31.15,31.21,30.24,30.93,381092364
08-May-24,31.30,31.58,31.04,31.43,235024863
07-May-24,31.40,31.76,31.30,31.51,141681216
06-May-24,31.70,31.84,31.21,31.21,277445417
03-May-24,30.73,31.77,30.65,31.61,363964509
02-May-24,30.94,30.94,30.20,30.20,272027742
30-Apr-24,30.88,30.92,30.44,30.59,135951646
29-Apr-24,31.13,31.53,30.61,31.00,161569712
26-Apr-24,31.03,31.59,30.93,31.25,175938095
25-Apr-24,31.17,31.26,30.85,30.87,167029251
24-Apr-24,31.23,31.50,31.17,31.26,182531201
23-Apr-24,31.12,31.56,31.04,31.40,169432288
22-Apr-24,31.16,31.48,31.04,31.24,124922285
19-Apr-24,31.19,31.66,31.09,31.15,974859203
18-Apr-24,31.08,31.55,30.93,31.06,209173592
17-Apr-24,31.44,31.56,31.05,31.14,274321315
16-Apr-24,31.16,31.80,31.16,31.33,279268327
15-Apr-24,31.53,31.89,31.16,31.49,403785309
12-Apr-24,31.61,31.85,31.47,31.64,183991724

*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