Cotação atual, histórico e gráfico do papel: EZTC3

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 EZTC3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
27/03/2026	-2,83%	-0,39	13,38	13,71	13,33	13,72	17M	4.213
26/03/2026	-4,04%	-0,58	13,77	14,10	13,64	14,20	22M	5.695
25/03/2026	3,31%	0,46	14,35	14,07	14,00	14,45	28M	6.782
24/03/2026	0,22%	0,03	13,89	13,81	13,47	13,94	25M	7.006
23/03/2026	4,92%	0,65	13,86	13,49	13,49	14,10	26M	6.012
20/03/2026	-3,44%	-0,47	13,21	13,63	13,05	13,63	111M	8.745
19/03/2026	1,26%	0,17	13,68	13,31	13,07	13,77	26M	7.175

18/03/2026	-0,15%	-0,02	13,51	13,49	13,31	13,67	63M	9.217
17/03/2026	-0,73%	-0,10	13,53	13,70	13,46	13,88	21M	5.005
16/03/2026	1,11%	0,15	13,63	13,68	13,52	13,87	22M	5.228
13/03/2026	-3,85%	-0,54	13,48	14,11	13,35	14,62	45M	10.395
12/03/2026	-5,40%	-0,80	14,02	14,52	13,97	14,57	30M	7.679
11/03/2026	2,21%	0,32	14,82	14,41	14,27	14,84	24M	5.072
10/03/2026	-0,34%	-0,05	14,50	14,68	14,29	15,00	25M	5.996
09/03/2026	-1,42%	-0,21	14,55	14,59	14,13	14,67	34M	9.017
06/03/2026	-0,40%	-0,06	14,76	14,76	14,27	14,92	36M	8.158
05/03/2026	-2,18%	-0,33	14,82	15,10	14,69	15,18	35M	6.837
04/03/2026	1,20%	0,18	15,15	15,18	15,05	15,47	27M	6.289
03/03/2026	-3,36%	-0,52	14,97	15,00	14,56	15,08	40M	10.317
02/03/2026	-1,96%	-0,31	15,49	15,57	15,22	15,67	25M	4.838
27/02/2026	0,51%	0,08	15,80	15,57	15,42	15,85	27M	6.631
26/02/2026	-0,32%	-0,05	15,72	15,72	15,65	16,00	28M	5.931
25/02/2026	-0,25%	-0,04	15,77	15,82	15,61	16,14	34M	6.966
24/02/2026	0,38%	0,06	15,81	16,15	15,81	16,52	53M	7.575
23/02/2026	-1,93%	-0,31	15,75	16,05	15,53	16,05	29M	5.231
20/02/2026	2,03%	0,32	16,06	15,70	15,25	16,06	26M	4.330
19/02/2026	1,29%	0,20	15,74	15,62	15,52	15,88	25M	5.875
18/02/2026	1,90%	0,29	15,54	15,25	15,04	15,54	13M	2.399
13/02/2026	-0,59%	-0,09	15,25	15,26	14,84	15,32	20M	5.577
12/02/2026	-1,86%	-0,29	15,34	15,60	15,13	15,90	20M	3.587
11/02/2026	0,13%	0,02	15,63	15,76	15,56	15,85	34M	7.326
10/02/2026	-1,45%	-0,23	15,61	15,80	15,35	16,00	29M	4.860
09/02/2026	-0,88%	-0,14	15,84	15,99	15,64	16,18	20M	3.701
06/02/2026	1,14%	0,18	15,98	15,80	15,72	16,13	28M	4.623
05/02/2026	2,33%	0,36	15,80	15,30	15,30	16,28	37M	5.795
04/02/2026	-0,58%	-0,09	15,44	15,50	15,16	15,67	31M	5.516
03/02/2026	1,77%	0,27	15,53	15,44	15,36	15,83	25M	6.285
02/02/2026	0,79%	0,12	15,26	15,12	15,12	15,39	19M	4.535
30/01/2026	0,00%	0,00	15,14	15,08	14,96	15,29	27M	7.222
29/01/2026	-3,32%	-0,52	15,14	15,87	14,95	15,92	32M	5.514
28/01/2026	2,15%	0,33	15,66	15,35	15,35	15,79	37M	7.506
27/01/2026	0,07%	0,01	15,33	15,45	15,31	15,75	47M	8.642
26/01/2026	4,86%	0,71	15,32	14,78	14,34	15,45	60M	9.836
23/01/2026	2,03%	0,29	14,61	14,40	14,25	14,77	19M	4.437
22/01/2026	1,49%	0,21	14,32	14,19	13,88	14,64	45M	9.304
21/01/2026	1,88%	0,26	14,11	14,04	13,90	14,27	27M	5.282
20/01/2026	1,02%	0,14	13,85	13,69	13,57	14,06	31M	6.197
19/01/2026	-2,35%	-0,33	13,71	14,16	13,71	14,32	41M	6.702
16/01/2026	-2,23%	-0,32	14,04	14,45	13,72	14,45	28M	5.961
15/01/2026	-0,28%	-0,04	14,36	14,34	14,23	14,56	16M	4.088
14/01/2026	-0,21%	-0,03	14,40	14,60	14,11	14,69	18M	4.548
13/01/2026	1,05%	0,15	14,43	14,28	14,00	14,43	30M	6.317
12/01/2026	-1,45%	-0,21	14,28	14,51	14,24	14,62	27M	5.757
09/01/2026	-1,76%	-0,26	14,49	14,76	14,49	14,99	30M	8.354
08/01/2026	5,43%	0,76	14,75	14,01	13,99	14,75	37M	8.686
07/01/2026	-0,71%	-0,10	13,99	14,14	13,71	14,14	23M	6.983
06/01/2026	1,00%	0,14	14,09	14,08	14,00	14,43	29M	7.700
05/01/2026	1,82%	0,25	13,95	13,66	13,45	14,10	26M	5.687
02/01/2026	-0,22%	-0,03	13,70	13,82	13,12	13,97	73M	10.996
30/12/2025	1,40%	0,19	13,73	13,61	13,56	13,76	15M	4.439
29/12/2025	0,15%	0,02	13,54	13,46	13,37	13,61	21M	4.754
26/12/2025	-0,81%	-0,11	13,52	13,60	13,31	13,61	21M	3.528
23/12/2025	2,25%	0,30	13,63	13,36	13,36	13,88	22M	4.785
22/12/2025	-2,34%	-0,32	13,33	13,60	13,27	13,75	18M	4.095
19/12/2025	-2,15%	-0,30	13,65	13,99	13,65	14,18	28M	3.687
18/12/2025	0,87%	0,12	13,95	13,81	13,66	14,11	34M	7.431
17/12/2025	-2,67%	-0,38	13,83	14,17	13,50	14,17	44M	7.984
16/12/2025	-7,25%	-1,11	14,21	15,16	14,15	15,25	39M	7.898
15/12/2025	0,07%	0,01	15,32	15,45	15,23	15,63	20M	4.238
12/12/2025	1,32%	0,20	15,31	15,13	15,13	15,54	22M	6.457
11/12/2025	-2,52%	-0,39	15,11	15,50	14,96	15,59	27M	6.304
10/12/2025	-20,88%	-4,09	15,50	15,60	15,07	15,83	25M	6.889
09/12/2025	0,67%	0,13	19,59	19,32	18,81	19,65	37M	7.406
08/12/2025	0,41%	0,08	19,46	19,86	19,35	20,42	49M	9.617
05/12/2025	-7,63%	-1,60	19,38	21,15	19,38	21,26	94M	11.556
04/12/2025	1,99%	0,41	20,98	20,60	20,47	21,07	32M	7.558
03/12/2025	0,00%	0,00	20,57	20,57	20,37	20,77	21M	4.821
02/12/2025	1,18%	0,24	20,57	20,44	20,31	20,73	30M	7.587
01/12/2025	0,30%	0,06	20,33	20,29	19,84	20,58	29M	7.258
28/11/2025	3,74%	0,73	20,27	19,54	19,43	20,27	28M	5.604
27/11/2025	1,66%	0,32	19,54	19,25	19,24	19,74	20M	3.730
26/11/2025	-0,26%	-0,05	19,22	19,29	18,95	19,40	25M	5.568
25/11/2025	0,21%	0,04	19,27	19,25	18,85	19,42	20M	3.664
24/11/2025	1,26%	0,24	19,23	18,99	18,87	19,33	17M	2.753
21/11/2025	-2,11%	-0,41	18,99	19,20	18,81	19,39	26M	4.420
19/11/2025	-5,18%	-1,06	19,40	19,24	19,14	19,46	19M	3.623
18/11/2025	-0,92%	-0,19	20,46	20,60	20,10	20,62	42M	6.205
17/11/2025	3,77%	0,75	20,65	20,08	20,00	20,83	91M	9.493
14/11/2025	0,45%	0,09	19,90	20,44	19,69	20,62	71M	10.544
13/11/2025	1,59%	0,31	19,81	19,50	19,20	19,81	35M	4.707
12/11/2025	1,83%	0,35	19,50	19,14	18,91	19,61	32M	7.502
11/11/2025	0,26%	0,05	19,15	19,11	19,00	19,63	36M	7.173
10/11/2025	1,06%	0,20	19,10	19,00	18,79	19,10	18M	4.535
07/11/2025	2,11%	0,39	18,90	18,55	18,38	18,90	23M	5.343
06/11/2025	-1,02%	-0,19	18,51	18,70	18,51	18,97	22M	4.144
05/11/2025	-0,21%	-0,04	18,70	18,69	18,54	18,83	24M	4.971
04/11/2025	0,11%	0,02	18,74	18,71	18,46	18,92	22M	5.233
03/11/2025	0,92%	0,17	18,72	18,80	18,55	19,08	45M	6.014
31/10/2025	0,76%	0,14	18,55	18,46	18,28	18,81	42M	7.159
30/10/2025	1,77%	0,32	18,41	17,94	17,84	18,50	22M	3.794
29/10/2025	3,73%	0,65	18,09	17,42	17,39	18,36	54M	8.089
28/10/2025	2,59%	0,44	17,44	16,94	16,72	17,70	41M	7.431
27/10/2025	1,01%	0,17	17,00	16,99	16,74	17,20	17M	3.709
24/10/2025	1,02%	0,17	16,83	16,63	16,63	17,03	18M	4.139
23/10/2025	-0,83%	-0,14	16,66	16,78	16,40	16,96	21M	4.032
22/10/2025	-0,12%	-0,02	16,80	16,85	16,78	17,00	14M	3.096
21/10/2025	1,45%	0,24	16,82	16,51	16,37	16,99	15M	3.113
20/10/2025	4,67%	0,74	16,58	16,01	16,01	16,69	28M	7.242
17/10/2025	0,32%	0,05	15,84	15,68	15,44	15,84	15M	2.606
16/10/2025	2,20%	0,34	15,79	15,38	15,32	15,79	19M	2.936
15/10/2025	0,26%	0,04	15,45	15,37	15,28	15,66	49M	4.725
14/10/2025	-1,66%	-0,26	15,41	15,53	15,37	15,80	14M	4.013
13/10/2025	2,02%	0,31	15,67	15,50	15,45	15,87	18M	5.299
10/10/2025	-2,10%	-0,33	15,36	15,69	15,18	15,76	22M	3.926
09/10/2025	-1,20%	-0,19	15,69	15,88	15,61	15,90	16M	4.792
08/10/2025	-0,13%	-0,02	15,88	15,90	15,77	16,02	19M	4.847
07/10/2025	-2,33%	-0,38	15,90	16,26	15,72	16,26	22M	4.797
06/10/2025	-1,99%	-0,33	16,28	16,69	16,00	16,69	18M	3.634
03/10/2025	2,53%	0,41	16,61	16,20	16,19	16,61	15M	3.627
02/10/2025	-1,04%	-0,17	16,20	16,25	16,13	16,80	27M	5.075
01/10/2025	-0,43%	-0,07	16,37	16,31	16,24	16,62	15M	3.674
30/09/2025	1,61%	0,26	16,44	16,19	16,08	16,57	20M	3.840
29/09/2025	-1,40%	-0,23	16,18	16,58	16,18	16,65	11M	2.358
26/09/2025	2,43%	0,39	16,41	16,11	16,11	16,51	14M	3.994
25/09/2025	-5,21%	-0,88	16,02	16,93	15,89	16,93	30M	5.260
24/09/2025	-1,05%	-0,18	16,90	17,18	16,76	17,30	22M	4.657
23/09/2025	1,07%	0,18	17,08	16,91	16,83	17,09	19M	2.762
22/09/2025	-1,29%	-0,22	16,90	17,03	16,77	17,08	15M	2.911
19/09/2025	-0,93%	-0,16	17,12	17,30	16,94	17,36	25M	4.603
18/09/2025	-1,48%	-0,26	17,28	17,54	17,12	17,55	21M	4.557
17/09/2025	4,59%	0,77	17,54	16,82	16,71	17,74	52M	6.548
16/09/2025	-0,24%	-0,04	16,77	16,82	16,56	17,17	19M	3.364
15/09/2025	0,18%	0,03	16,81	16,71	16,60	16,95	17M	3.531
12/09/2025	-	-	16,78	16,60	16,52	16,86	17M	3.200

Date,Open,High,Low,Close,Volume
27-Mar-26,13.71,13.72,13.33,13.38,16631011
26-Mar-26,14.10,14.20,13.64,13.77,21677552
25-Mar-26,14.07,14.45,14.00,14.35,27964490
24-Mar-26,13.81,13.94,13.47,13.89,24849901
23-Mar-26,13.49,14.10,13.49,13.86,25860593
20-Mar-26,13.63,13.63,13.05,13.21,111445575
19-Mar-26,13.31,13.77,13.07,13.68,26168055
18-Mar-26,13.49,13.67,13.31,13.51,63210784
17-Mar-26,13.70,13.88,13.46,13.53,21314689
16-Mar-26,13.68,13.87,13.52,13.63,22121780
13-Mar-26,14.11,14.62,13.35,13.48,44553777
12-Mar-26,14.52,14.57,13.97,14.02,29681382
11-Mar-26,14.41,14.84,14.27,14.82,23990704
10-Mar-26,14.68,15.00,14.29,14.50,24624369
09-Mar-26,14.59,14.67,14.13,14.55,34260050
06-Mar-26,14.76,14.92,14.27,14.76,36152755
05-Mar-26,15.10,15.18,14.69,14.82,34500459
04-Mar-26,15.18,15.47,15.05,15.15,27102051
03-Mar-26,15.00,15.08,14.56,14.97,39784242
02-Mar-26,15.57,15.67,15.22,15.49,24825004
27-Feb-26,15.57,15.85,15.42,15.80,26778590
26-Feb-26,15.72,16.00,15.65,15.72,27982803
25-Feb-26,15.82,16.14,15.61,15.77,33769426
24-Feb-26,16.15,16.52,15.81,15.81,52840441
23-Feb-26,16.05,16.05,15.53,15.75,28722267
20-Feb-26,15.70,16.06,15.25,16.06,25789641
19-Feb-26,15.62,15.88,15.52,15.74,25315170
18-Feb-26,15.25,15.54,15.04,15.54,12688198
13-Feb-26,15.26,15.32,14.84,15.25,20277155
12-Feb-26,15.60,15.90,15.13,15.34,19856477
11-Feb-26,15.76,15.85,15.56,15.63,33836197
10-Feb-26,15.80,16.00,15.35,15.61,29064403
09-Feb-26,15.99,16.18,15.64,15.84,20089483
06-Feb-26,15.80,16.13,15.72,15.98,28444697
05-Feb-26,15.30,16.28,15.30,15.80,37009742
04-Feb-26,15.50,15.67,15.16,15.44,31141714
03-Feb-26,15.44,15.83,15.36,15.53,25406327
02-Feb-26,15.12,15.39,15.12,15.26,18797070
30-Jan-26,15.08,15.29,14.96,15.14,27052516
29-Jan-26,15.87,15.92,14.95,15.14,31994448
28-Jan-26,15.35,15.79,15.35,15.66,36989835
27-Jan-26,15.45,15.75,15.31,15.33,46732607
26-Jan-26,14.78,15.45,14.34,15.32,59866669
23-Jan-26,14.40,14.77,14.25,14.61,18743656
22-Jan-26,14.19,14.64,13.88,14.32,45466370
21-Jan-26,14.04,14.27,13.90,14.11,27372788
20-Jan-26,13.69,14.06,13.57,13.85,30749432
19-Jan-26,14.16,14.32,13.71,13.71,40669810
16-Jan-26,14.45,14.45,13.72,14.04,27666907
15-Jan-26,14.34,14.56,14.23,14.36,16043414
14-Jan-26,14.60,14.69,14.11,14.40,18259009
13-Jan-26,14.28,14.43,14.00,14.43,30051490
12-Jan-26,14.51,14.62,14.24,14.28,26636828
09-Jan-26,14.76,14.99,14.49,14.49,30209267
08-Jan-26,14.01,14.75,13.99,14.75,36868595
07-Jan-26,14.14,14.14,13.71,13.99,22903879
06-Jan-26,14.08,14.43,14.00,14.09,29190742
05-Jan-26,13.66,14.10,13.45,13.95,26453643
02-Jan-26,13.82,13.97,13.12,13.70,73439107
30-Dec-25,13.61,13.76,13.56,13.73,14763833
29-Dec-25,13.46,13.61,13.37,13.54,20805606
26-Dec-25,13.60,13.61,13.31,13.52,21472134
23-Dec-25,13.36,13.88,13.36,13.63,22298894
22-Dec-25,13.60,13.75,13.27,13.33,17770822
19-Dec-25,13.99,14.18,13.65,13.65,27754174
18-Dec-25,13.81,14.11,13.66,13.95,34209247
17-Dec-25,14.17,14.17,13.50,13.83,43891048
16-Dec-25,15.16,15.25,14.15,14.21,39101350
15-Dec-25,15.45,15.63,15.23,15.32,20452989
12-Dec-25,15.13,15.54,15.13,15.31,21939323
11-Dec-25,15.50,15.59,14.96,15.11,26849694
10-Dec-25,15.60,15.83,15.07,15.50,24817312
09-Dec-25,19.32,19.65,18.81,19.59,36766400
08-Dec-25,19.86,20.42,19.35,19.46,49471249
05-Dec-25,21.15,21.26,19.38,19.38,94332984
04-Dec-25,20.60,21.07,20.47,20.98,31640400
03-Dec-25,20.57,20.77,20.37,20.57,20514725
02-Dec-25,20.44,20.73,20.31,20.57,30208578
01-Dec-25,20.29,20.58,19.84,20.33,28764486
28-Nov-25,19.54,20.27,19.43,20.27,27657157
27-Nov-25,19.25,19.74,19.24,19.54,20361894
26-Nov-25,19.29,19.40,18.95,19.22,25169279
25-Nov-25,19.25,19.42,18.85,19.27,20427897
24-Nov-25,18.99,19.33,18.87,19.23,17035488
21-Nov-25,19.20,19.39,18.81,18.99,26059892
19-Nov-25,19.24,19.46,19.14,19.40,19201645
18-Nov-25,20.60,20.62,20.10,20.46,41839239
17-Nov-25,20.08,20.83,20.00,20.65,90865514
14-Nov-25,20.44,20.62,19.69,19.90,70571604
13-Nov-25,19.50,19.81,19.20,19.81,34961157
12-Nov-25,19.14,19.61,18.91,19.50,31710430
11-Nov-25,19.11,19.63,19.00,19.15,36153617
10-Nov-25,19.00,19.10,18.79,19.10,18181227
07-Nov-25,18.55,18.90,18.38,18.90,23445704
06-Nov-25,18.70,18.97,18.51,18.51,21633700
05-Nov-25,18.69,18.83,18.54,18.70,23702309
04-Nov-25,18.71,18.92,18.46,18.74,22411224
03-Nov-25,18.80,19.08,18.55,18.72,44836246
31-Oct-25,18.46,18.81,18.28,18.55,42270312
30-Oct-25,17.94,18.50,17.84,18.41,22372435
29-Oct-25,17.42,18.36,17.39,18.09,54111339
28-Oct-25,16.94,17.70,16.72,17.44,40812233
27-Oct-25,16.99,17.20,16.74,17.00,17119480
24-Oct-25,16.63,17.03,16.63,16.83,17602337
23-Oct-25,16.78,16.96,16.40,16.66,21420642
22-Oct-25,16.85,17.00,16.78,16.80,13677965
21-Oct-25,16.51,16.99,16.37,16.82,15213434
20-Oct-25,16.01,16.69,16.01,16.58,28238254
17-Oct-25,15.68,15.84,15.44,15.84,15202683
16-Oct-25,15.38,15.79,15.32,15.79,19060574
15-Oct-25,15.37,15.66,15.28,15.45,49310204
14-Oct-25,15.53,15.80,15.37,15.41,14335898
13-Oct-25,15.50,15.87,15.45,15.67,17599397
10-Oct-25,15.69,15.76,15.18,15.36,22182364
09-Oct-25,15.88,15.90,15.61,15.69,16391606
08-Oct-25,15.90,16.02,15.77,15.88,19212798
07-Oct-25,16.26,16.26,15.72,15.90,22214381
06-Oct-25,16.69,16.69,16.00,16.28,17590006
03-Oct-25,16.20,16.61,16.19,16.61,15478104
02-Oct-25,16.25,16.80,16.13,16.20,26748850
01-Oct-25,16.31,16.62,16.24,16.37,14503621
30-Sep-25,16.19,16.57,16.08,16.44,20445386
29-Sep-25,16.58,16.65,16.18,16.18,11088127
26-Sep-25,16.11,16.51,16.11,16.41,13649558
25-Sep-25,16.93,16.93,15.89,16.02,29558422
24-Sep-25,17.18,17.30,16.76,16.90,21851930
23-Sep-25,16.91,17.09,16.83,17.08,19358715
22-Sep-25,17.03,17.08,16.77,16.90,15396068
19-Sep-25,17.30,17.36,16.94,17.12,25097814
18-Sep-25,17.54,17.55,17.12,17.28,20728635
17-Sep-25,16.82,17.74,16.71,17.54,51718594
16-Sep-25,16.82,17.17,16.56,16.77,19212565
15-Sep-25,16.71,16.95,16.60,16.81,16543165
12-Sep-25,16.60,16.86,16.52,16.78,17024785

*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: EZTC3