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
28/01/2022	-0,60%	-0,13	21,46	21,41	21,21	21,80	38M	10.427
27/01/2022	1,70%	0,36	21,59	21,54	21,42	21,99	39M	9.538
26/01/2022	2,81%	0,58	21,23	20,85	20,85	21,81	69M	14.639
25/01/2022	4,35%	0,86	20,65	19,64	19,50	20,76	63M	13.632
24/01/2022	-3,51%	-0,72	19,79	20,47	19,65	20,64	38M	9.764
21/01/2022	3,17%	0,63	20,51	19,77	19,59	20,85	53M	14.671
20/01/2022	5,19%	0,98	19,88	19,03	19,03	20,43	54M	11.641
19/01/2022	6,42%	1,14	18,90	17,83	17,83	19,07	60M	14.711
18/01/2022	-4,00%	-0,74	17,76	18,46	17,66	18,48	43M	11.094
17/01/2022	-0,59%	-0,11	18,50	19,20	18,04	19,23	43M	8.831
14/01/2022	1,64%	0,30	18,61	18,34	18,28	18,86	41M	8.521

13/01/2022	-0,27%	-0,05	18,31	18,23	17,93	18,43	29M	6.955
12/01/2022	2,86%	0,51	18,36	17,92	17,87	18,74	35M	7.903
11/01/2022	1,42%	0,25	17,85	17,56	17,50	18,12	26M	8.157
10/01/2022	-2,38%	-0,43	17,60	17,90	17,55	18,11	44M	12.307
07/01/2022	-0,77%	-0,14	18,03	18,07	17,63	18,60	35M	9.364
06/01/2022	1,00%	0,18	18,17	18,01	17,67	18,28	43M	11.353
05/01/2022	-4,10%	-0,77	17,99	18,68	17,88	18,83	51M	14.440
04/01/2022	-3,30%	-0,64	18,76	19,40	18,71	19,47	32M	8.775
03/01/2022	-5,13%	-1,05	19,40	20,65	19,10	20,66	45M	10.004
30/12/2021	2,45%	0,49	20,45	20,09	19,94	20,62	30M	6.754
29/12/2021	-1,67%	-0,34	19,96	20,31	19,68	20,61	20M	5.836
28/12/2021	0,59%	0,12	20,30	20,16	20,02	20,48	20M	5.355
27/12/2021	0,75%	0,15	20,18	20,05	20,02	20,79	24M	6.737
23/12/2021	-0,40%	-0,08	20,03	20,06	19,67	20,24	22M	6.611
22/12/2021	-1,13%	-0,23	20,11	20,26	19,80	20,53	27M	6.907
21/12/2021	-1,12%	-0,23	20,34	20,72	19,99	20,79	31M	7.543
20/12/2021	-1,58%	-0,33	20,57	20,37	20,21	20,90	40M	9.116
17/12/2021	2,70%	0,55	20,90	20,23	20,09	21,09	75M	9.884
16/12/2021	-2,02%	-0,42	20,35	20,98	20,11	21,12	42M	8.365
15/12/2021	3,28%	0,66	20,77	20,03	19,83	20,82	47M	11.726
14/12/2021	-2,71%	-0,56	20,11	20,81	19,69	21,10	67M	14.528
13/12/2021	-4,17%	-0,90	20,67	21,56	20,60	21,56	42M	8.741
10/12/2021	8,99%	1,78	21,57	20,18	20,18	21,75	105M	21.230
09/12/2021	-4,95%	-1,03	19,79	20,64	19,60	20,82	43M	9.210
08/12/2021	6,44%	1,26	20,82	19,59	19,54	20,98	60M	13.825
07/12/2021	-4,35%	-0,89	19,56	20,69	19,41	20,92	41M	9.759
06/12/2021	3,23%	0,64	20,45	19,83	19,69	20,59	48M	10.786
03/12/2021	5,26%	0,99	19,81	18,87	18,87	20,30	82M	17.216
02/12/2021	6,39%	1,13	18,82	17,93	17,93	18,94	85M	23.028
01/12/2021	-2,48%	-0,45	17,69	18,35	17,69	19,07	63M	15.108
30/11/2021	-1,04%	-0,19	18,14	18,19	17,35	18,58	76M	15.031
29/11/2021	-1,40%	-0,26	18,33	18,93	18,27	18,93	35M	9.692
26/11/2021	-2,82%	-0,54	18,59	18,20	17,87	18,81	53M	14.428
25/11/2021	5,57%	1,01	19,13	18,15	18,12	19,13	44M	8.845
24/11/2021	-0,71%	-0,13	18,12	18,32	17,65	18,72	49M	11.636
23/11/2021	-2,41%	-0,45	18,25	18,70	17,72	18,77	74M	15.824
22/11/2021	-4,74%	-0,93	18,70	19,62	18,57	19,88	52M	11.163
19/11/2021	2,67%	0,51	19,63	18,98	18,98	20,23	42M	9.788
18/11/2021	1,22%	0,23	19,12	19,00	18,80	19,84	42M	8.321
17/11/2021	-2,23%	-0,43	18,89	19,55	18,50	19,78	40M	9.988
16/11/2021	-6,71%	-1,39	19,32	20,85	19,23	21,06	64M	15.058
12/11/2021	-4,52%	-0,98	20,71	21,53	20,55	22,08	54M	12.715
11/11/2021	3,88%	0,81	21,69	21,09	20,97	22,39	77M	15.626
10/11/2021	3,32%	0,67	20,88	20,19	20,01	21,49	60M	13.422
09/11/2021	5,87%	1,12	20,21	19,14	19,14	20,58	45M	9.187
08/11/2021	-3,97%	-0,79	19,09	19,85	19,00	19,85	38M	9.195
05/11/2021	4,08%	0,78	19,88	19,25	19,22	20,07	28M	7.164
04/11/2021	-2,75%	-0,54	19,10	19,52	18,87	19,90	32M	8.075
03/11/2021	4,80%	0,90	19,64	18,52	18,50	19,89	39M	9.744
01/11/2021	2,68%	0,49	18,74	18,44	18,28	19,07	34M	6.275
29/10/2021	-3,74%	-0,71	18,25	19,06	18,08	19,11	48M	12.352
28/10/2021	-3,07%	-0,60	18,96	19,16	18,80	19,84	47M	10.142
27/10/2021	4,99%	0,93	19,56	18,99	18,93	20,18	103M	17.661
26/10/2021	-7,64%	-1,54	18,63	19,92	18,56	20,04	113M	18.522
25/10/2021	1,97%	0,39	20,17	20,01	19,40	20,46	94M	19.463
22/10/2021	-3,89%	-0,80	19,78	20,40	18,90	20,60	96M	22.294
21/10/2021	-5,60%	-1,22	20,58	21,39	20,33	21,55	79M	14.880
20/10/2021	-0,77%	-0,17	21,80	22,19	21,56	22,37	52M	9.542
19/10/2021	-6,75%	-1,59	21,97	23,28	21,77	23,30	105M	16.588
18/10/2021	-2,97%	-0,72	23,56	23,80	22,86	23,87	79M	11.528
15/10/2021	1,12%	0,27	24,28	23,91	23,67	24,54	34M	5.697
14/10/2021	-2,83%	-0,70	24,01	24,84	23,87	24,98	37M	6.495
13/10/2021	5,24%	1,23	24,71	23,53	23,45	24,90	68M	10.797
11/10/2021	-1,92%	-0,46	23,48	23,93	23,43	24,11	23M	4.506
08/10/2021	4,91%	1,12	23,94	23,17	23,00	24,29	40M	7.586
07/10/2021	-1,04%	-0,24	22,82	23,17	22,77	23,44	44M	7.241
06/10/2021	0,61%	0,14	23,06	22,82	22,03	23,06	58M	11.904
05/10/2021	-0,22%	-0,05	22,92	23,05	22,72	23,51	45M	9.323
04/10/2021	-4,17%	-1,00	22,97	23,69	22,79	23,75	41M	7.140
01/10/2021	4,95%	1,13	23,97	23,03	22,88	24,06	47M	8.228
30/09/2021	-1,38%	-0,32	22,84	23,30	22,84	23,59	70M	12.450
29/09/2021	-0,22%	-0,05	23,16	23,49	23,01	23,83	81M	12.260
28/09/2021	-5,42%	-1,33	23,21	24,44	23,05	24,44	82M	11.657
27/09/2021	-1,80%	-0,45	24,54	24,92	24,12	24,92	40M	6.827
24/09/2021	-0,44%	-0,11	24,99	24,98	24,57	25,38	47M	9.110
23/09/2021	-5,18%	-1,37	25,10	26,47	25,10	26,47	78M	10.521
22/09/2021	2,44%	0,63	26,47	26,50	25,94	26,65	69M	10.103
21/09/2021	1,93%	0,49	25,84	25,51	25,32	26,17	57M	9.326
20/09/2021	-0,67%	-0,17	25,35	24,92	24,85	25,50	52M	7.270
17/09/2021	-0,43%	-0,11	25,52	25,49	25,07	25,83	56M	6.481
16/09/2021	-0,97%	-0,25	25,63	25,74	25,47	26,12	38M	5.403
15/09/2021	-0,96%	-0,25	25,88	26,16	25,47	26,20	33M	5.724
14/09/2021	-1,47%	-0,39	26,13	26,74	26,08	27,15	64M	7.857
13/09/2021	4,57%	1,16	26,52	25,92	25,68	26,84	42M	6.854
10/09/2021	1,60%	0,40	25,36	25,40	25,22	26,19	84M	10.809
09/09/2021	0,85%	0,21	24,96	24,70	23,79	25,15	100M	16.047
08/09/2021	-6,88%	-1,83	24,75	26,39	24,61	26,39	77M	13.644
06/09/2021	1,88%	0,49	26,58	26,03	26,02	26,66	27M	4.118
03/09/2021	1,01%	0,26	26,09	26,15	25,66	26,43	37M	6.782
02/09/2021	-3,04%	-0,81	25,83	26,54	25,83	26,79	39M	6.628
01/09/2021	-0,60%	-0,16	26,64	26,88	26,59	27,26	31M	6.044
31/08/2021	-1,69%	-0,46	26,80	27,17	26,69	28,04	59M	10.756
30/08/2021	-2,50%	-0,70	27,26	27,90	27,11	27,90	31M	6.745
27/08/2021	3,52%	0,95	27,96	27,38	27,11	28,12	43M	6.236
26/08/2021	-4,25%	-1,20	27,01	28,28	26,86	28,28	56M	8.755
25/08/2021	1,33%	0,37	28,21	27,54	27,34	28,26	70M	11.251
24/08/2021	10,61%	2,67	27,84	25,41	25,37	27,84	83M	12.032
23/08/2021	-2,48%	-0,64	25,17	26,00	25,12	26,46	48M	7.949
20/08/2021	2,46%	0,62	25,81	25,00	24,81	25,91	62M	9.435
19/08/2021	0,88%	0,22	25,19	24,60	24,58	25,33	46M	9.095
18/08/2021	0,77%	0,19	24,97	24,90	24,37	25,45	67M	12.506
17/08/2021	-2,21%	-0,56	24,78	25,25	24,17	25,39	64M	11.671
16/08/2021	-2,09%	-0,54	25,34	25,76	24,94	26,01	66M	10.988
13/08/2021	-0,88%	-0,23	25,88	26,34	25,82	27,15	65M	10.095
12/08/2021	-2,14%	-0,57	26,11	26,57	26,11	26,70	35M	6.777
11/08/2021	-0,37%	-0,10	26,68	26,80	26,50	26,88	28M	4.700
10/08/2021	-1,72%	-0,47	26,78	27,32	26,59	27,50	41M	6.209
09/08/2021	1,15%	0,31	27,25	26,93	26,61	27,35	62M	6.344
06/08/2021	1,51%	0,40	26,94	26,61	26,52	27,07	40M	6.820
05/08/2021	-2,82%	-0,77	26,54	27,51	26,50	27,64	59M	9.440
04/08/2021	-1,05%	-0,29	27,31	27,60	27,07	28,17	52M	7.786
03/08/2021	-1,08%	-0,30	27,60	27,73	26,86	27,74	50M	9.417
02/08/2021	1,45%	0,40	27,90	27,81	27,53	28,32	43M	8.764
30/07/2021	-2,62%	-0,74	27,50	28,09	27,50	28,09	63M	10.667
29/07/2021	-0,56%	-0,16	28,24	28,44	28,15	28,77	52M	8.451
28/07/2021	2,90%	0,80	28,40	27,91	27,67	28,40	83M	8.437
27/07/2021	0,44%	0,12	27,60	27,42	26,86	27,60	59M	7.278
26/07/2021	-2,59%	-0,73	27,48	28,20	27,35	28,20	109M	12.143
23/07/2021	-2,52%	-0,73	28,21	28,91	27,98	28,99	92M	10.675
22/07/2021	0,10%	0,03	28,94	28,99	28,76	29,22	33M	4.834
21/07/2021	-0,86%	-0,25	28,91	29,31	28,49	29,34	85M	9.934
20/07/2021	-1,88%	-0,56	29,16	29,85	29,05	29,87	69M	9.141
19/07/2021	-	-	29,72	30,08	29,56	30,17	68M	9.845

Date,Open,High,Low,Close,Volume
28-Jan-22,21.41,21.80,21.21,21.46,38188320
27-Jan-22,21.54,21.99,21.42,21.59,38901878
26-Jan-22,20.85,21.81,20.85,21.23,69185373
25-Jan-22,19.64,20.76,19.50,20.65,63376048
24-Jan-22,20.47,20.64,19.65,19.79,38314639
21-Jan-22,19.77,20.85,19.59,20.51,53404899
20-Jan-22,19.03,20.43,19.03,19.88,54242601
19-Jan-22,17.83,19.07,17.83,18.90,60316227
18-Jan-22,18.46,18.48,17.66,17.76,43254918
17-Jan-22,19.20,19.23,18.04,18.50,42733375
14-Jan-22,18.34,18.86,18.28,18.61,40800179
13-Jan-22,18.23,18.43,17.93,18.31,29201068
12-Jan-22,17.92,18.74,17.87,18.36,35473799
11-Jan-22,17.56,18.12,17.50,17.85,25697748
10-Jan-22,17.90,18.11,17.55,17.60,44126544
07-Jan-22,18.07,18.60,17.63,18.03,35212577
06-Jan-22,18.01,18.28,17.67,18.17,43276098
05-Jan-22,18.68,18.83,17.88,17.99,50790208
04-Jan-22,19.40,19.47,18.71,18.76,32415214
03-Jan-22,20.65,20.66,19.10,19.40,45006175
30-Dec-21,20.09,20.62,19.94,20.45,30426047
29-Dec-21,20.31,20.61,19.68,19.96,20227005
28-Dec-21,20.16,20.48,20.02,20.30,20363852
27-Dec-21,20.05,20.79,20.02,20.18,23716917
23-Dec-21,20.06,20.24,19.67,20.03,22410774
22-Dec-21,20.26,20.53,19.80,20.11,27356447
21-Dec-21,20.72,20.79,19.99,20.34,31108879
20-Dec-21,20.37,20.90,20.21,20.57,39799992
17-Dec-21,20.23,21.09,20.09,20.90,74931298
16-Dec-21,20.98,21.12,20.11,20.35,42331203
15-Dec-21,20.03,20.82,19.83,20.77,46615836
14-Dec-21,20.81,21.10,19.69,20.11,67149473
13-Dec-21,21.56,21.56,20.60,20.67,42257884
10-Dec-21,20.18,21.75,20.18,21.57,104874037
09-Dec-21,20.64,20.82,19.60,19.79,42838520
08-Dec-21,19.59,20.98,19.54,20.82,59723030
07-Dec-21,20.69,20.92,19.41,19.56,41450020
06-Dec-21,19.83,20.59,19.69,20.45,48267536
03-Dec-21,18.87,20.30,18.87,19.81,81649402
02-Dec-21,17.93,18.94,17.93,18.82,85086761
01-Dec-21,18.35,19.07,17.69,17.69,63265411
30-Nov-21,18.19,18.58,17.35,18.14,76025302
29-Nov-21,18.93,18.93,18.27,18.33,34740313
26-Nov-21,18.20,18.81,17.87,18.59,53488313
25-Nov-21,18.15,19.13,18.12,19.13,44260141
24-Nov-21,18.32,18.72,17.65,18.12,48766487
23-Nov-21,18.70,18.77,17.72,18.25,74389937
22-Nov-21,19.62,19.88,18.57,18.70,52122416
19-Nov-21,18.98,20.23,18.98,19.63,41725669
18-Nov-21,19.00,19.84,18.80,19.12,41973138
17-Nov-21,19.55,19.78,18.50,18.89,39530671
16-Nov-21,20.85,21.06,19.23,19.32,63648225
12-Nov-21,21.53,22.08,20.55,20.71,54210840
11-Nov-21,21.09,22.39,20.97,21.69,76809847
10-Nov-21,20.19,21.49,20.01,20.88,60217623
09-Nov-21,19.14,20.58,19.14,20.21,44697610
08-Nov-21,19.85,19.85,19.00,19.09,38407088
05-Nov-21,19.25,20.07,19.22,19.88,28285649
04-Nov-21,19.52,19.90,18.87,19.10,31880918
03-Nov-21,18.52,19.89,18.50,19.64,38692599
01-Nov-21,18.44,19.07,18.28,18.74,33903941
29-Oct-21,19.06,19.11,18.08,18.25,47924887
28-Oct-21,19.16,19.84,18.80,18.96,47251772
27-Oct-21,18.99,20.18,18.93,19.56,102995593
26-Oct-21,19.92,20.04,18.56,18.63,113128448
25-Oct-21,20.01,20.46,19.40,20.17,94229409
22-Oct-21,20.40,20.60,18.90,19.78,95677676
21-Oct-21,21.39,21.55,20.33,20.58,79226432
20-Oct-21,22.19,22.37,21.56,21.80,52499506
19-Oct-21,23.28,23.30,21.77,21.97,104983524
18-Oct-21,23.80,23.87,22.86,23.56,78574398
15-Oct-21,23.91,24.54,23.67,24.28,34008036
14-Oct-21,24.84,24.98,23.87,24.01,36936375
13-Oct-21,23.53,24.90,23.45,24.71,68281701
11-Oct-21,23.93,24.11,23.43,23.48,23106800
08-Oct-21,23.17,24.29,23.00,23.94,39654042
07-Oct-21,23.17,23.44,22.77,22.82,43921657
06-Oct-21,22.82,23.06,22.03,23.06,57692051
05-Oct-21,23.05,23.51,22.72,22.92,44697573
04-Oct-21,23.69,23.75,22.79,22.97,40872509
01-Oct-21,23.03,24.06,22.88,23.97,47084459
30-Sep-21,23.30,23.59,22.84,22.84,70203281
29-Sep-21,23.49,23.83,23.01,23.16,80677837
28-Sep-21,24.44,24.44,23.05,23.21,82021238
27-Sep-21,24.92,24.92,24.12,24.54,39746685
24-Sep-21,24.98,25.38,24.57,24.99,47478084
23-Sep-21,26.47,26.47,25.10,25.10,77516002
22-Sep-21,26.50,26.65,25.94,26.47,69202572
21-Sep-21,25.51,26.17,25.32,25.84,56944033
20-Sep-21,24.92,25.50,24.85,25.35,51959698
17-Sep-21,25.49,25.83,25.07,25.52,56328225
16-Sep-21,25.74,26.12,25.47,25.63,37835230
15-Sep-21,26.16,26.20,25.47,25.88,33258842
14-Sep-21,26.74,27.15,26.08,26.13,63664044
13-Sep-21,25.92,26.84,25.68,26.52,42468577
10-Sep-21,25.40,26.19,25.22,25.36,84426757
09-Sep-21,24.70,25.15,23.79,24.96,100376647
08-Sep-21,26.39,26.39,24.61,24.75,77220352
06-Sep-21,26.03,26.66,26.02,26.58,26558851
03-Sep-21,26.15,26.43,25.66,26.09,36541758
02-Sep-21,26.54,26.79,25.83,25.83,39031345
01-Sep-21,26.88,27.26,26.59,26.64,30509270
31-Aug-21,27.17,28.04,26.69,26.80,59271714
30-Aug-21,27.90,27.90,27.11,27.26,30503664
27-Aug-21,27.38,28.12,27.11,27.96,43237343
26-Aug-21,28.28,28.28,26.86,27.01,56041295
25-Aug-21,27.54,28.26,27.34,28.21,70210253
24-Aug-21,25.41,27.84,25.37,27.84,82691249
23-Aug-21,26.00,26.46,25.12,25.17,47850871
20-Aug-21,25.00,25.91,24.81,25.81,61981965
19-Aug-21,24.60,25.33,24.58,25.19,46315620
18-Aug-21,24.90,25.45,24.37,24.97,67254640
17-Aug-21,25.25,25.39,24.17,24.78,63948315
16-Aug-21,25.76,26.01,24.94,25.34,65543235
13-Aug-21,26.34,27.15,25.82,25.88,65009267
12-Aug-21,26.57,26.70,26.11,26.11,35215252
11-Aug-21,26.80,26.88,26.50,26.68,28305135
10-Aug-21,27.32,27.50,26.59,26.78,40871724
09-Aug-21,26.93,27.35,26.61,27.25,62222539
06-Aug-21,26.61,27.07,26.52,26.94,40300744
05-Aug-21,27.51,27.64,26.50,26.54,58776649
04-Aug-21,27.60,28.17,27.07,27.31,52154899
03-Aug-21,27.73,27.74,26.86,27.60,49577055
02-Aug-21,27.81,28.32,27.53,27.90,42818493
30-Jul-21,28.09,28.09,27.50,27.50,63487747
29-Jul-21,28.44,28.77,28.15,28.24,52163867
28-Jul-21,27.91,28.40,27.67,28.40,82602378
27-Jul-21,27.42,27.60,26.86,27.60,59348454
26-Jul-21,28.20,28.20,27.35,27.48,108708556
23-Jul-21,28.91,28.99,27.98,28.21,92212651
22-Jul-21,28.99,29.22,28.76,28.94,32508186
21-Jul-21,29.31,29.34,28.49,28.91,85190667
20-Jul-21,29.85,29.87,29.05,29.16,68729245
19-Jul-21,30.08,30.17,29.56,29.72,67501459

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EZTC3

cotações, gráficos e mais...