Cotação atual, histórico e gráfico do papel: EZTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 05/12/2019 | 0,24% | 0,11 | 45,66 | 45,52 | 44,92 | 45,76 | 47M | 4.023 |
| 04/12/2019 | -0,22% | -0,10 | 45,55 | 45,70 | 44,80 | 45,96 | 73M | 9.590 |
| 03/12/2019 | 5,43% | 2,35 | 45,65 | 43,10 | 43,10 | 45,65 | 75M | 7.472 |
| 02/12/2019 | -0,09% | -0,04 | 43,30 | 43,69 | 42,89 | 43,69 | 40M | 5.516 |
| 29/11/2019 | 0,21% | 0,09 | 43,34 | 42,99 | 42,51 | 43,34 | 32M | 3.656 |
| 28/11/2019 | 1,96% | 0,83 | 43,25 | 42,45 | 42,17 | 43,29 | 23M | 2.730 |
| 27/11/2019 | -1,81% | -0,78 | 42,42 | 43,04 | 41,99 | 43,33 | 49M | 5.916 |
| 26/11/2019 | 0,98% | 0,42 | 43,20 | 43,09 | 41,70 | 43,26 | 70M | 10.718 |
| 25/11/2019 | -2,33% | -1,02 | 42,78 | 43,79 | 42,34 | 44,12 | 61M | 9.037 |
| 22/11/2019 | -0,27% | -0,12 | 43,80 | 43,96 | 42,83 | 44,18 | 49M | 7.361 |
| 21/11/2019 | 2,14% | 0,92 | 43,92 | 43,20 | 42,60 | 43,92 | 40M | 4.932 |
| 19/11/2019 | -0,81% | -0,35 | 43,00 | 43,87 | 42,90 | 44,06 | 42M | 6.028 |
| 18/11/2019 | -1,54% | -0,68 | 43,35 | 44,21 | 43,12 | 45,01 | 87M | 9.372 |
| 14/11/2019 | 7,13% | 2,93 | 44,03 | 41,65 | 41,39 | 44,49 | 133M | 14.996 |
| 13/11/2019 | 0,81% | 0,33 | 41,10 | 40,75 | 40,43 | 41,20 | 34M | 4.200 |
| 12/11/2019 | -2,91% | -1,22 | 40,77 | 42,31 | 40,35 | 42,31 | 55M | 6.220 |
| 11/11/2019 | 0,96% | 0,40 | 41,99 | 41,50 | 41,15 | 42,43 | 51M | 5.883 |
| 08/11/2019 | -0,69% | -0,29 | 41,59 | 41,32 | 41,16 | 42,72 | 83M | 7.333 |
| 07/11/2019 | 0,65% | 0,27 | 41,88 | 41,62 | 41,26 | 41,94 | 35M | 4.814 |
| 06/11/2019 | -0,24% | -0,10 | 41,61 | 41,72 | 40,95 | 42,07 | 56M | 6.534 |
| 05/11/2019 | -3,78% | -1,64 | 41,71 | 43,00 | 41,38 | 43,04 | 52M | 7.001 |
| 04/11/2019 | 2,68% | 1,13 | 43,35 | 42,22 | 42,22 | 43,35 | 63M | 6.513 |
| 01/11/2019 | 2,48% | 1,02 | 42,22 | 41,31 | 40,83 | 42,95 | 74M | 7.067 |
| 31/10/2019 | 0,78% | 0,32 | 41,20 | 40,88 | 39,70 | 41,49 | 45M | 4.878 |
| 30/10/2019 | 3,49% | 1,38 | 40,88 | 39,50 | 39,05 | 40,94 | 44M | 6.689 |
| 29/10/2019 | -1,25% | -0,50 | 39,50 | 40,10 | 39,10 | 40,24 | 35M | 4.469 |
| 28/10/2019 | 1,27% | 0,50 | 40,00 | 39,30 | 39,05 | 40,37 | 43M | 7.177 |
| 25/10/2019 | -0,55% | -0,22 | 39,50 | 39,87 | 39,21 | 40,04 | 43M | 5.079 |
| 24/10/2019 | -1,80% | -0,73 | 39,72 | 40,40 | 39,22 | 40,69 | 71M | 8.072 |
| 23/10/2019 | -4,37% | -1,85 | 40,45 | 42,38 | 40,45 | 42,60 | 77M | 7.224 |
| 22/10/2019 | 1,44% | 0,60 | 42,30 | 41,95 | 41,26 | 42,36 | 41M | 3.850 |
| 21/10/2019 | 0,00% | 0,00 | 41,70 | 41,33 | 41,13 | 41,87 | 42M | 2.391 |
| 18/10/2019 | 0,24% | 0,10 | 41,70 | 41,65 | 41,25 | 42,07 | 93M | 8.495 |
| 17/10/2019 | 1,86% | 0,76 | 41,60 | 40,84 | 40,73 | 41,85 | 61M | 6.991 |
| 16/10/2019 | 3,58% | 1,41 | 40,84 | 39,74 | 39,15 | 41,22 | 60M | 6.748 |
| 15/10/2019 | 3,19% | 1,22 | 39,43 | 38,20 | 37,93 | 39,79 | 89M | 10.010 |
| 14/10/2019 | 0,55% | 0,21 | 38,21 | 38,08 | 37,60 | 38,21 | 15M | 1.897 |
| 11/10/2019 | 0,80% | 0,30 | 38,00 | 38,00 | 37,54 | 38,22 | 28M | 4.065 |
| 10/10/2019 | -0,26% | -0,10 | 37,70 | 38,14 | 37,35 | 38,23 | 34M | 4.915 |
| 09/10/2019 | -0,21% | -0,08 | 37,80 | 38,01 | 37,42 | 38,54 | 28M | 3.204 |
| 08/10/2019 | 1,20% | 0,45 | 37,88 | 37,47 | 37,04 | 38,47 | 72M | 7.067 |
| 07/10/2019 | -0,56% | -0,21 | 37,43 | 37,60 | 36,48 | 37,86 | 70M | 6.590 |
| 04/10/2019 | 2,73% | 1,00 | 37,64 | 36,58 | 36,24 | 37,64 | 47M | 5.793 |
| 03/10/2019 | 3,21% | 1,14 | 36,64 | 35,31 | 34,39 | 36,71 | 71M | 8.130 |
| 02/10/2019 | -2,74% | -1,00 | 35,50 | 36,37 | 35,32 | 36,37 | 50M | 6.444 |
| 01/10/2019 | 0,83% | 0,30 | 36,50 | 36,24 | 36,20 | 36,78 | 83M | 6.087 |
| 30/09/2019 | 0,28% | 0,10 | 36,20 | 36,24 | 35,85 | 36,50 | 81M | 6.732 |
| 27/09/2019 | 1,04% | 0,37 | 36,10 | 35,85 | 35,69 | 36,30 | 65M | 10.282 |
| 26/09/2019 | 1,30% | 0,46 | 35,73 | 35,05 | 35,05 | 36,00 | 96M | 9.380 |
| 25/09/2019 | -6,02% | -2,26 | 35,27 | 36,50 | 35,24 | 36,70 | 111M | 12.123 |
| 24/09/2019 | 0,24% | 0,09 | 37,53 | 37,38 | 36,93 | 38,62 | 51M | 6.258 |
| 23/09/2019 | -1,99% | -0,76 | 37,44 | 37,70 | 37,23 | 37,86 | 20M | 3.005 |
| 20/09/2019 | -2,30% | -0,90 | 38,20 | 39,10 | 37,70 | 39,26 | 31M | 3.961 |
| 19/09/2019 | 2,46% | 0,94 | 39,10 | 38,52 | 38,52 | 40,18 | 34M | 4.357 |
| 18/09/2019 | 0,42% | 0,16 | 38,16 | 38,20 | 37,58 | 38,45 | 29M | 3.058 |
| 17/09/2019 | 3,09% | 1,14 | 38,00 | 36,50 | 36,36 | 38,11 | 21M | 3.103 |
| 16/09/2019 | -1,71% | -0,64 | 36,86 | 37,50 | 36,02 | 37,88 | 28M | 3.917 |
| 13/09/2019 | -0,58% | -0,22 | 37,50 | 37,76 | 37,17 | 38,18 | 46M | 3.800 |
| 12/09/2019 | 3,34% | 1,22 | 37,72 | 37,00 | 36,26 | 38,05 | 49M | 5.720 |
| 11/09/2019 | 2,56% | 0,91 | 36,50 | 35,83 | 35,42 | 36,80 | 33M | 4.884 |
| 10/09/2019 | 0,68% | 0,24 | 35,59 | 35,15 | 34,83 | 35,74 | 29M | 5.003 |
| 09/09/2019 | -6,26% | -2,36 | 35,35 | 37,73 | 34,81 | 38,26 | 62M | 8.699 |
| 06/09/2019 | -2,31% | -0,89 | 37,71 | 38,85 | 37,37 | 39,31 | 44M | 5.243 |
| 05/09/2019 | 1,58% | 0,60 | 38,60 | 38,38 | 38,09 | 39,00 | 28M | 4.289 |
| 04/09/2019 | -2,31% | -0,90 | 38,00 | 39,99 | 37,73 | 39,99 | 43M | 4.713 |
| 03/09/2019 | -5,24% | -2,15 | 38,90 | 40,99 | 38,90 | 41,42 | 59M | 6.253 |
| 02/09/2019 | 5,09% | 1,99 | 41,05 | 38,71 | 38,71 | 41,17 | 43M | 6.235 |
| 30/08/2019 | 4,66% | 1,74 | 39,06 | 37,63 | 37,63 | 39,58 | 87M | 10.846 |
| 29/08/2019 | 3,67% | 1,32 | 37,32 | 36,05 | 36,03 | 37,98 | 32M | 5.324 |
| 28/08/2019 | 1,87% | 0,66 | 36,00 | 35,14 | 34,83 | 36,38 | 23M | 3.840 |
| 27/08/2019 | 1,14% | 0,40 | 35,34 | 34,94 | 34,64 | 35,76 | 30M | 4.184 |
| 26/08/2019 | -3,32% | -1,20 | 34,94 | 36,20 | 34,45 | 36,44 | 23M | 3.635 |
| 23/08/2019 | -2,59% | -0,96 | 36,14 | 36,57 | 35,40 | 36,66 | 37M | 6.351 |
| 22/08/2019 | 0,30% | 0,11 | 37,10 | 37,05 | 36,44 | 37,34 | 31M | 5.088 |
| 21/08/2019 | 4,73% | 1,67 | 36,99 | 35,99 | 35,91 | 37,41 | 80M | 8.271 |
| 20/08/2019 | -1,89% | -0,68 | 35,32 | 35,91 | 35,20 | 36,22 | 33M | 4.303 |
| 19/08/2019 | 0,14% | 0,05 | 36,00 | 36,05 | 35,76 | 36,81 | 45M | 7.644 |
| 16/08/2019 | 4,81% | 1,65 | 35,95 | 34,54 | 34,54 | 37,18 | 58M | 8.177 |
| 15/08/2019 | -0,52% | -0,18 | 34,30 | 35,70 | 33,92 | 35,76 | 59M | 5.134 |
| 14/08/2019 | -2,87% | -1,02 | 34,48 | 35,45 | 33,69 | 35,45 | 35M | 4.759 |
| 13/08/2019 | -0,03% | -0,01 | 35,50 | 35,50 | 35,16 | 35,92 | 28M | 4.867 |
| 12/08/2019 | -0,39% | -0,14 | 35,51 | 35,64 | 34,17 | 35,64 | 24M | 3.849 |
| 09/08/2019 | 0,68% | 0,24 | 35,65 | 35,31 | 34,98 | 35,66 | 25M | 3.899 |
| 08/08/2019 | -0,06% | -0,02 | 35,41 | 35,45 | 34,96 | 35,76 | 33M | 5.562 |
| 07/08/2019 | 4,48% | 1,52 | 35,43 | 33,90 | 33,30 | 35,48 | 46M | 7.139 |
| 06/08/2019 | 3,95% | 1,29 | 33,91 | 32,70 | 32,70 | 33,92 | 49M | 7.184 |
| 05/08/2019 | -3,61% | -1,22 | 32,62 | 33,63 | 32,55 | 33,63 | 23M | 3.403 |
| 02/08/2019 | -1,20% | -0,41 | 33,84 | 34,34 | 33,31 | 34,56 | 31M | 3.588 |
| 01/08/2019 | 4,26% | 1,40 | 34,25 | 33,00 | 32,66 | 34,33 | 50M | 10.614 |
| 31/07/2019 | 0,18% | 0,06 | 32,85 | 32,80 | 32,23 | 33,00 | 27M | 4.315 |
| 30/07/2019 | 1,90% | 0,61 | 32,79 | 32,18 | 32,00 | 33,32 | 22M | 4.344 |
| 29/07/2019 | 0,47% | 0,15 | 32,18 | 32,19 | 31,32 | 32,19 | 16M | 2.822 |
| 26/07/2019 | 3,26% | 1,01 | 32,03 | 31,02 | 30,64 | 32,26 | 17M | 3.503 |
| 25/07/2019 | 0,03% | 0,01 | 31,02 | 30,40 | 30,36 | 31,26 | 28M | 4.181 |
| 24/07/2019 | 1,57% | 0,48 | 31,01 | 30,25 | 30,25 | 31,01 | 18M | 3.608 |
| 23/07/2019 | 0,76% | 0,23 | 30,53 | 30,50 | 30,13 | 30,65 | 23M | 2.917 |
| 22/07/2019 | 0,00% | 0,00 | 30,30 | 30,29 | 30,02 | 30,58 | 11M | 1.772 |
| 19/07/2019 | -2,85% | -0,89 | 30,30 | 31,25 | 30,11 | 31,29 | 43M | 4.103 |
| 18/07/2019 | 5,91% | 1,74 | 31,19 | 29,70 | 29,65 | 31,19 | 29M | 4.564 |
| 17/07/2019 | -0,44% | -0,13 | 29,45 | 29,80 | 29,23 | 29,82 | 11M | 2.433 |
| 16/07/2019 | 2,00% | 0,58 | 29,58 | 29,02 | 28,63 | 29,90 | 47M | 5.626 |
Date,Open,High,Low,Close,Volume
05-Dec-19,45.52,45.76,44.92,45.66,47311478
04-Dec-19,45.70,45.96,44.80,45.55,72981673
03-Dec-19,43.10,45.65,43.10,45.65,75157584
02-Dec-19,43.69,43.69,42.89,43.30,40401572
29-Nov-19,42.99,43.34,42.51,43.34,32068268
28-Nov-19,42.45,43.29,42.17,43.25,22721851
27-Nov-19,43.04,43.33,41.99,42.42,49073102
26-Nov-19,43.09,43.26,41.70,43.20,70034434
25-Nov-19,43.79,44.12,42.34,42.78,61407841
22-Nov-19,43.96,44.18,42.83,43.80,48795226
21-Nov-19,43.20,43.92,42.60,43.92,39609642
19-Nov-19,43.87,44.06,42.90,43.00,42035231
18-Nov-19,44.21,45.01,43.12,43.35,86869230
14-Nov-19,41.65,44.49,41.39,44.03,132650154
13-Nov-19,40.75,41.20,40.43,41.10,34193887
12-Nov-19,42.31,42.31,40.35,40.77,55333309
11-Nov-19,41.50,42.43,41.15,41.99,51037035
08-Nov-19,41.32,42.72,41.16,41.59,82804317
07-Nov-19,41.62,41.94,41.26,41.88,34750172
06-Nov-19,41.72,42.07,40.95,41.61,55850363
05-Nov-19,43.00,43.04,41.38,41.71,52346863
04-Nov-19,42.22,43.35,42.22,43.35,63404403
01-Nov-19,41.31,42.95,40.83,42.22,73885251
31-Oct-19,40.88,41.49,39.70,41.20,45323428
30-Oct-19,39.50,40.94,39.05,40.88,44453532
29-Oct-19,40.10,40.24,39.10,39.50,35005421
28-Oct-19,39.30,40.37,39.05,40.00,43404312
25-Oct-19,39.87,40.04,39.21,39.50,42588534
24-Oct-19,40.40,40.69,39.22,39.72,71218880
23-Oct-19,42.38,42.60,40.45,40.45,76553421
22-Oct-19,41.95,42.36,41.26,42.30,41475963
21-Oct-19,41.33,41.87,41.13,41.70,42129725
18-Oct-19,41.65,42.07,41.25,41.70,93103094
17-Oct-19,40.84,41.85,40.73,41.60,60842577
16-Oct-19,39.74,41.22,39.15,40.84,59576528
15-Oct-19,38.20,39.79,37.93,39.43,88637658
14-Oct-19,38.08,38.21,37.60,38.21,14757022
11-Oct-19,38.00,38.22,37.54,38.00,28093717
10-Oct-19,38.14,38.23,37.35,37.70,34093096
09-Oct-19,38.01,38.54,37.42,37.80,28189066
08-Oct-19,37.47,38.47,37.04,37.88,72025266
07-Oct-19,37.60,37.86,36.48,37.43,69983463
04-Oct-19,36.58,37.64,36.24,37.64,46564087
03-Oct-19,35.31,36.71,34.39,36.64,71335132
02-Oct-19,36.37,36.37,35.32,35.50,50303443
01-Oct-19,36.24,36.78,36.20,36.50,83028703
30-Sep-19,36.24,36.50,35.85,36.20,81135656
27-Sep-19,35.85,36.30,35.69,36.10,65097256
26-Sep-19,35.05,36.00,35.05,35.73,96443293
25-Sep-19,36.50,36.70,35.24,35.27,110891819
24-Sep-19,37.38,38.62,36.93,37.53,51197763
23-Sep-19,37.70,37.86,37.23,37.44,20365705
20-Sep-19,39.10,39.26,37.70,38.20,31135568
19-Sep-19,38.52,40.18,38.52,39.10,33812814
18-Sep-19,38.20,38.45,37.58,38.16,28814848
17-Sep-19,36.50,38.11,36.36,38.00,21153457
16-Sep-19,37.50,37.88,36.02,36.86,27995451
13-Sep-19,37.76,38.18,37.17,37.50,45849370
12-Sep-19,37.00,38.05,36.26,37.72,49249079
11-Sep-19,35.83,36.80,35.42,36.50,33339096
10-Sep-19,35.15,35.74,34.83,35.59,29364443
09-Sep-19,37.73,38.26,34.81,35.35,62201118
06-Sep-19,38.85,39.31,37.37,37.71,43510316
05-Sep-19,38.38,39.00,38.09,38.60,28313670
04-Sep-19,39.99,39.99,37.73,38.00,43001231
03-Sep-19,40.99,41.42,38.90,38.90,58993324
02-Sep-19,38.71,41.17,38.71,41.05,43464417
30-Aug-19,37.63,39.58,37.63,39.06,86994542
29-Aug-19,36.05,37.98,36.03,37.32,32122785
28-Aug-19,35.14,36.38,34.83,36.00,22649481
27-Aug-19,34.94,35.76,34.64,35.34,29834189
26-Aug-19,36.20,36.44,34.45,34.94,23304673
23-Aug-19,36.57,36.66,35.40,36.14,37146376
22-Aug-19,37.05,37.34,36.44,37.10,30808806
21-Aug-19,35.99,37.41,35.91,36.99,80316641
20-Aug-19,35.91,36.22,35.20,35.32,33206840
19-Aug-19,36.05,36.81,35.76,36.00,44838318
16-Aug-19,34.54,37.18,34.54,35.95,57816853
15-Aug-19,35.70,35.76,33.92,34.30,58877015
14-Aug-19,35.45,35.45,33.69,34.48,34656985
13-Aug-19,35.50,35.92,35.16,35.50,28214202
12-Aug-19,35.64,35.64,34.17,35.51,23681248
09-Aug-19,35.31,35.66,34.98,35.65,25473090
08-Aug-19,35.45,35.76,34.96,35.41,32823877
07-Aug-19,33.90,35.48,33.30,35.43,45775837
06-Aug-19,32.70,33.92,32.70,33.91,49480040
05-Aug-19,33.63,33.63,32.55,32.62,23491462
02-Aug-19,34.34,34.56,33.31,33.84,31298663
01-Aug-19,33.00,34.33,32.66,34.25,50420420
31-Jul-19,32.80,33.00,32.23,32.85,26528404
30-Jul-19,32.18,33.32,32.00,32.79,22119234
29-Jul-19,32.19,32.19,31.32,32.18,15895864
26-Jul-19,31.02,32.26,30.64,32.03,16924747
25-Jul-19,30.40,31.26,30.36,31.02,28371437
24-Jul-19,30.25,31.01,30.25,31.01,17942803
23-Jul-19,30.50,30.65,30.13,30.53,22783471
22-Jul-19,30.29,30.58,30.02,30.30,10510629
19-Jul-19,31.25,31.29,30.11,30.30,43136251
18-Jul-19,29.70,31.19,29.65,31.19,28700577
17-Jul-19,29.80,29.82,29.23,29.45,10553379
16-Jul-19,29.02,29.90,28.63,29.58,47168346
15-Jul-19,29.14,29.20,28.62,29.00,47168346
12-Jul-19,29.36,29.59,28.85,29.08,47168346
11-Jul-19,29.80,29.89,28.87,29.30,47168346
10-Jul-19,29.80,30.57,29.53,29.89,47168346
08-Jul-19,29.37,29.81,29.09,29.50,47168346
05-Jul-19,27.89,29.08,27.47,28.85,47168346
04-Jul-19,26.96,28.03,26.88,28.03,47168346
03-Jul-19,26.57,26.88,26.27,26.87,47168346
02-Jul-19,25.75,26.55,25.75,26.40,47168346
01-Jul-19,26.12,26.69,25.77,25.96,47168346
28-Jun-19,25.70,26.12,25.70,25.70,47168346
27-Jun-19,25.30,25.65,25.10,25.42,47168346
26-Jun-19,25.43,25.70,25.00,25.31,47168346
25-Jun-19,25.67,25.87,25.02,25.14,47168346
24-Jun-19,25.81,26.21,25.63,25.88,47168346
21-Jun-19,25.10,25.80,25.10,25.80,47168346
19-Jun-19,25.03,25.20,24.75,25.20,47168346
18-Jun-19,25.25,25.43,24.80,25.00,47168346
17-Jun-19,25.13,25.66,24.85,25.18,47168346
14-Jun-19,24.30,25.24,24.01,25.00,47168346
13-Jun-19,23.63,24.33,23.63,24.24,47168346
12-Jun-19,23.59,23.92,23.34,23.62,47168346
11-Jun-19,23.20,23.75,23.09,23.60,47168346
10-Jun-19,23.37,23.80,23.01,23.23,47168346
07-Jun-19,22.90,23.81,22.80,23.58,47168346
06-Jun-19,22.45,22.95,22.34,22.90,47168346
05-Jun-19,21.99,22.44,21.90,22.40,47168346
04-Jun-19,21.70,22.07,21.59,22.00,47168346
03-Jun-19,21.88,22.08,21.48,21.70,47168346
31-May-19,21.50,22.00,21.39,22.00,47168346
30-May-19,21.01,21.75,21.00,21.55,47168346
29-May-19,20.95,21.14,20.61,21.00,47168346
28-May-19,20.89,21.08,20.66,20.98,47168346
*exoneração de responsabilidade