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
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	-1,91%	-0,58	29,72	30,08	29,56	30,17	68M	9.845
16/07/2021	-0,75%	-0,23	30,30	30,97	30,15	31,06	60M	8.156
15/07/2021	-1,29%	-0,40	30,53	30,90	30,33	31,17	42M	4.800

14/07/2021	1,51%	0,46	30,93	30,71	30,48	31,12	94M	9.893
13/07/2021	-0,78%	-0,24	30,47	30,64	30,20	30,84	62M	7.559
12/07/2021	3,09%	0,92	30,71	29,89	29,89	30,80	77M	9.574
08/07/2021	-2,04%	-0,62	29,79	30,03	29,57	30,09	58M	6.979
07/07/2021	2,12%	0,63	30,41	30,00	29,61	30,61	63M	8.466
06/07/2021	-2,39%	-0,73	29,78	30,45	29,60	30,46	111M	8.832
05/07/2021	-0,36%	-0,11	30,51	30,55	30,33	30,76	30M	3.345
02/07/2021	0,39%	0,12	30,62	31,02	30,44	31,16	64M	6.839
01/07/2021	-1,96%	-0,61	30,50	31,20	30,41	31,35	63M	8.027
30/06/2021	-0,80%	-0,25	31,11	31,13	30,70	31,34	70M	7.831
29/06/2021	0,35%	0,11	31,36	31,24	30,56	31,55	54M	6.831
28/06/2021	-1,01%	-0,32	31,25	31,30	30,95	31,74	58M	7.843
25/06/2021	-2,80%	-0,91	31,57	32,50	31,39	32,58	69M	8.835
24/06/2021	1,50%	0,48	32,48	32,19	32,13	32,82	111M	11.506
23/06/2021	-4,93%	-1,66	32,00	33,50	32,00	33,59	182M	14.596
22/06/2021	-0,80%	-0,27	33,66	33,93	33,27	33,94	61M	6.296
21/06/2021	0,38%	0,13	33,93	33,80	33,55	33,96	50M	6.535
18/06/2021	-0,53%	-0,18	33,80	33,61	33,42	34,04	72M	7.778
17/06/2021	0,38%	0,13	33,98	33,82	33,37	34,35	93M	9.966
16/06/2021	0,30%	0,10	33,85	33,73	33,32	34,35	88M	11.165
15/06/2021	-1,08%	-0,37	33,75	34,12	33,31	34,14	50M	6.983
14/06/2021	2,03%	0,68	34,12	33,60	33,25	34,31	78M	7.782
11/06/2021	-0,33%	-0,11	33,44	33,38	32,87	33,47	75M	8.958
10/06/2021	-1,29%	-0,44	33,55	34,00	33,02	34,08	72M	6.396
09/06/2021	-0,99%	-0,34	33,99	34,36	33,40	34,51	95M	10.415
08/06/2021	0,64%	0,22	34,33	34,12	33,74	34,84	92M	8.885
07/06/2021	0,89%	0,30	34,11	33,88	33,68	34,35	109M	9.570
04/06/2021	0,68%	0,23	33,81	33,51	33,01	34,00	124M	11.818
02/06/2021	2,69%	0,88	33,58	32,66	32,40	33,58	178M	19.027
01/06/2021	5,01%	1,56	32,70	31,32	31,23	33,02	143M	17.948
31/05/2021	-0,35%	-0,11	31,14	31,28	30,83	31,39	58M	8.317
28/05/2021	1,43%	0,44	31,25	30,81	30,44	31,54	151M	11.255
27/05/2021	1,32%	0,40	30,81	30,40	30,21	30,90	91M	7.891
26/05/2021	0,63%	0,19	30,41	30,27	30,27	31,27	79M	9.252
25/05/2021	2,44%	0,72	30,22	29,61	29,37	30,57	115M	12.527
24/05/2021	-0,44%	-0,13	29,50	29,88	29,07	29,95	115M	10.854
21/05/2021	-4,11%	-1,27	29,63	30,89	29,60	30,98	134M	12.456
20/05/2021	0,00%	0,00	30,90	31,00	30,62	31,14	64M	6.244
19/05/2021	-2,25%	-0,71	30,90	31,45	30,90	31,97	96M	11.073
18/05/2021	-4,79%	-1,59	31,61	32,92	31,33	32,93	172M	15.039
17/05/2021	2,60%	0,84	33,20	32,30	32,28	33,41	59M	7.292
14/05/2021	4,66%	1,44	32,36	31,42	31,28	32,77	77M	10.248
13/05/2021	1,38%	0,42	30,92	30,70	30,53	31,44	49M	6.866
12/05/2021	-4,45%	-1,42	30,50	31,74	30,47	31,77	76M	9.502
11/05/2021	-1,27%	-0,41	31,92	32,01	31,49	32,20	39M	5.416
10/05/2021	-1,37%	-0,45	32,33	33,24	31,99	33,24	58M	8.880
07/05/2021	1,74%	0,56	32,78	32,46	32,37	33,34	57M	8.979
06/05/2021	-0,34%	-0,11	32,22	32,34	32,09	32,67	30M	4.118
05/05/2021	0,56%	0,18	32,33	32,29	32,12	32,86	41M	5.999
04/05/2021	-0,71%	-0,23	32,15	32,34	31,82	32,48	48M	6.785
03/05/2021	0,22%	0,07	32,38	32,45	32,11	33,03	58M	9.282
30/04/2021	-1,49%	-0,49	32,31	32,56	32,07	32,87	74M	12.071
29/04/2021	-0,73%	-0,24	32,80	33,06	32,53	33,62	69M	8.043
28/04/2021	-0,42%	-0,14	33,04	33,40	32,42	33,42	48M	6.064
27/04/2021	-0,98%	-0,33	33,18	33,31	32,74	33,45	62M	8.314
26/04/2021	-2,10%	-0,72	33,51	34,20	33,15	34,46	86M	9.472
23/04/2021	3,10%	1,03	34,23	33,05	32,87	34,35	71M	9.091
22/04/2021	-0,57%	-0,19	33,20	33,55	33,01	34,18	53M	6.880
20/04/2021	-1,74%	-0,59	33,39	33,79	33,08	33,85	61M	7.023
19/04/2021	-0,29%	-0,10	33,98	34,16	33,40	34,65	92M	9.654
16/04/2021	1,34%	0,45	34,08	33,47	33,41	34,08	48M	5.502
15/04/2021	2,50%	0,82	33,63	33,00	32,80	33,63	79M	8.551
14/04/2021	-0,49%	-0,16	32,81	33,06	32,50	33,74	72M	8.072
13/04/2021	-0,09%	-0,03	32,97	32,95	32,60	33,40	75M	8.128
12/04/2021	-1,46%	-0,49	33,00	33,49	32,46	33,66	66M	7.523
09/04/2021	2,54%	0,83	33,49	32,49	32,19	33,65	81M	8.324
08/04/2021	-0,97%	-0,32	32,66	33,06	32,40	33,20	61M	8.117
07/04/2021	-1,73%	-0,58	32,98	33,56	32,70	33,69	61M	8.731
06/04/2021	0,75%	0,25	33,56	33,27	32,83	33,99	115M	13.227
05/04/2021	5,41%	1,71	33,31	31,83	31,80	33,52	107M	12.058
01/04/2021	-1,40%	-0,45	31,60	32,22	31,57	32,36	72M	10.024
31/03/2021	-0,50%	-0,16	32,05	32,13	31,52	32,72	102M	14.716
30/03/2021	6,48%	1,96	32,21	30,35	30,27	32,43	136M	15.682
29/03/2021	-3,04%	-0,95	30,25	30,99	29,97	31,07	94M	12.003
26/03/2021	-2,07%	-0,66	31,20	31,82	30,59	31,83	52M	6.377
25/03/2021	3,51%	1,08	31,86	30,70	30,19	31,99	58M	7.508
24/03/2021	-3,57%	-1,14	30,78	32,04	30,72	32,04	36M	5.862
23/03/2021	-1,33%	-0,43	31,92	32,31	31,35	32,50	50M	7.884
22/03/2021	0,56%	0,18	32,35	32,05	31,87	32,87	61M	9.532
19/03/2021	4,41%	1,36	32,17	30,87	30,66	32,35	99M	11.577
18/03/2021	-3,45%	-1,10	30,81	32,07	30,42	32,09	85M	12.171
17/03/2021	5,11%	1,55	31,91	30,38	29,92	32,20	77M	10.343
16/03/2021	-4,80%	-1,53	30,36	31,83	29,99	31,96	62M	9.046
15/03/2021	0,73%	0,23	31,89	31,50	30,94	32,12	56M	8.004
12/03/2021	3,03%	0,93	31,66	30,57	29,81	31,87	115M	13.217
11/03/2021	3,16%	0,94	30,73	30,07	29,86	31,54	153M	16.713
10/03/2021	3,19%	0,92	29,79	29,21	28,80	29,89	104M	12.243
09/03/2021	-3,93%	-1,18	28,87	30,17	28,80	30,40	122M	16.602
08/03/2021	-8,72%	-2,87	30,05	32,70	29,89	32,70	114M	14.976
05/03/2021	5,75%	1,79	32,92	31,07	30,84	33,01	99M	13.653
04/03/2021	1,14%	0,35	31,13	30,85	30,70	32,03	83M	9.987
03/03/2021	-0,58%	-0,18	30,78	30,88	29,36	31,20	104M	15.050
02/03/2021	0,03%	0,01	30,96	30,82	29,90	31,44	105M	14.680
01/03/2021	-1,75%	-0,55	30,95	31,74	30,92	31,97	69M	10.418
26/02/2021	-1,16%	-0,37	31,50	32,12	31,33	32,67	105M	11.752
25/02/2021	-3,57%	-1,18	31,87	33,10	31,85	33,76	121M	15.681
24/02/2021	0,15%	0,05	33,05	33,25	32,39	33,40	72M	10.081
23/02/2021	-1,37%	-0,46	33,00	33,86	32,90	33,86	120M	13.565
22/02/2021	-4,24%	-1,48	33,46	34,26	32,55	34,26	217M	23.583
19/02/2021	0,26%	0,09	34,94	34,84	34,56	35,13	69M	9.426
18/02/2021	-0,71%	-0,25	34,85	35,09	34,60	35,28	85M	10.569
17/02/2021	-1,68%	-0,60	35,10	35,79	34,61	35,80	99M	12.561
12/02/2021	-0,03%	-0,01	35,70	35,71	35,29	35,88	53M	6.327
11/02/2021	0,88%	0,31	35,71	35,70	35,40	36,23	97M	12.610
10/02/2021	-3,91%	-1,44	35,40	36,84	35,36	37,05	120M	12.833
09/02/2021	-3,36%	-1,28	36,84	37,82	36,60	37,90	121M	12.266
08/02/2021	-0,21%	-0,08	38,12	38,28	37,47	39,07	127M	14.264
05/02/2021	-1,16%	-0,45	38,20	38,72	37,91	38,86	76M	7.898
04/02/2021	-1,35%	-0,53	38,65	39,21	38,13	39,56	80M	9.065
03/02/2021	1,27%	0,49	39,18	38,93	38,50	39,31	91M	12.279
02/02/2021	2,00%	0,76	38,69	38,34	38,33	39,33	101M	14.104
01/02/2021	3,41%	1,25	37,93	37,31	36,62	38,23	75M	8.474
29/01/2021	-3,32%	-1,26	36,68	37,50	36,44	38,15	65M	7.120
28/01/2021	3,01%	1,11	37,94	36,80	36,54	38,17	72M	9.333
27/01/2021	4,04%	1,43	36,83	35,52	35,18	37,26	175M	21.815
26/01/2021	-2,05%	-0,74	35,40	36,50	35,32	37,15	117M	11.837
22/01/2021	-1,79%	-0,66	36,14	36,40	35,71	36,92	105M	14.459
21/01/2021	-5,64%	-2,20	36,80	39,00	36,71	39,17	204M	18.338
20/01/2021	-1,52%	-0,60	39,00	39,73	38,92	40,13	54M	6.909
19/01/2021	0,92%	0,36	39,60	39,46	39,03	39,94	89M	9.891
18/01/2021	-0,38%	-0,15	39,24	39,86	39,02	40,30	93M	10.005
15/01/2021	-3,48%	-1,42	39,39	40,48	38,95	40,48	81M	11.577
14/01/2021	-	-	40,81	39,64	39,48	41,51	115M	14.444

Date,Open,High,Low,Close,Volume
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
16-Jul-21,30.97,31.06,30.15,30.30,59938040
15-Jul-21,30.90,31.17,30.33,30.53,42406218
14-Jul-21,30.71,31.12,30.48,30.93,94486805
13-Jul-21,30.64,30.84,30.20,30.47,62138606
12-Jul-21,29.89,30.80,29.89,30.71,77388385
08-Jul-21,30.03,30.09,29.57,29.79,57803886
07-Jul-21,30.00,30.61,29.61,30.41,63172043
06-Jul-21,30.45,30.46,29.60,29.78,110568525
05-Jul-21,30.55,30.76,30.33,30.51,29742367
02-Jul-21,31.02,31.16,30.44,30.62,63852642
01-Jul-21,31.20,31.35,30.41,30.50,63251462
30-Jun-21,31.13,31.34,30.70,31.11,70188000
29-Jun-21,31.24,31.55,30.56,31.36,54480792
28-Jun-21,31.30,31.74,30.95,31.25,58175175
25-Jun-21,32.50,32.58,31.39,31.57,68529526
24-Jun-21,32.19,32.82,32.13,32.48,111217682
23-Jun-21,33.50,33.59,32.00,32.00,181885405
22-Jun-21,33.93,33.94,33.27,33.66,60560025
21-Jun-21,33.80,33.96,33.55,33.93,50415666
18-Jun-21,33.61,34.04,33.42,33.80,72016203
17-Jun-21,33.82,34.35,33.37,33.98,92817144
16-Jun-21,33.73,34.35,33.32,33.85,88134031
15-Jun-21,34.12,34.14,33.31,33.75,50223323
14-Jun-21,33.60,34.31,33.25,34.12,78376692
11-Jun-21,33.38,33.47,32.87,33.44,75092757
10-Jun-21,34.00,34.08,33.02,33.55,72099226
09-Jun-21,34.36,34.51,33.40,33.99,95262305
08-Jun-21,34.12,34.84,33.74,34.33,91535144
07-Jun-21,33.88,34.35,33.68,34.11,108915500
04-Jun-21,33.51,34.00,33.01,33.81,124293695
02-Jun-21,32.66,33.58,32.40,33.58,177668390
01-Jun-21,31.32,33.02,31.23,32.70,143353489
31-May-21,31.28,31.39,30.83,31.14,58041067
28-May-21,30.81,31.54,30.44,31.25,150601558
27-May-21,30.40,30.90,30.21,30.81,90664795
26-May-21,30.27,31.27,30.27,30.41,78694600
25-May-21,29.61,30.57,29.37,30.22,114550945
24-May-21,29.88,29.95,29.07,29.50,115173572
21-May-21,30.89,30.98,29.60,29.63,133969301
20-May-21,31.00,31.14,30.62,30.90,63627242
19-May-21,31.45,31.97,30.90,30.90,95588430
18-May-21,32.92,32.93,31.33,31.61,172118874
17-May-21,32.30,33.41,32.28,33.20,59205710
14-May-21,31.42,32.77,31.28,32.36,77221716
13-May-21,30.70,31.44,30.53,30.92,48525854
12-May-21,31.74,31.77,30.47,30.50,75807185
11-May-21,32.01,32.20,31.49,31.92,39268657
10-May-21,33.24,33.24,31.99,32.33,57905477
07-May-21,32.46,33.34,32.37,32.78,57051747
06-May-21,32.34,32.67,32.09,32.22,29864947
05-May-21,32.29,32.86,32.12,32.33,40751741
04-May-21,32.34,32.48,31.82,32.15,47556239
03-May-21,32.45,33.03,32.11,32.38,57537235
30-Apr-21,32.56,32.87,32.07,32.31,73823004
29-Apr-21,33.06,33.62,32.53,32.80,68516499
28-Apr-21,33.40,33.42,32.42,33.04,47678889
27-Apr-21,33.31,33.45,32.74,33.18,61963120
26-Apr-21,34.20,34.46,33.15,33.51,85716109
23-Apr-21,33.05,34.35,32.87,34.23,70630804
22-Apr-21,33.55,34.18,33.01,33.20,53262898
20-Apr-21,33.79,33.85,33.08,33.39,61350399
19-Apr-21,34.16,34.65,33.40,33.98,92139398
16-Apr-21,33.47,34.08,33.41,34.08,48398697
15-Apr-21,33.00,33.63,32.80,33.63,78617854
14-Apr-21,33.06,33.74,32.50,32.81,72213266
13-Apr-21,32.95,33.40,32.60,32.97,74545613
12-Apr-21,33.49,33.66,32.46,33.00,65797151
09-Apr-21,32.49,33.65,32.19,33.49,81473805
08-Apr-21,33.06,33.20,32.40,32.66,60790231
07-Apr-21,33.56,33.69,32.70,32.98,61186840
06-Apr-21,33.27,33.99,32.83,33.56,115389768
05-Apr-21,31.83,33.52,31.80,33.31,106739466
01-Apr-21,32.22,32.36,31.57,31.60,71672199
31-Mar-21,32.13,32.72,31.52,32.05,102178212
30-Mar-21,30.35,32.43,30.27,32.21,135707591
29-Mar-21,30.99,31.07,29.97,30.25,93544813
26-Mar-21,31.82,31.83,30.59,31.20,51972218
25-Mar-21,30.70,31.99,30.19,31.86,58067565
24-Mar-21,32.04,32.04,30.72,30.78,36287866
23-Mar-21,32.31,32.50,31.35,31.92,50359067
22-Mar-21,32.05,32.87,31.87,32.35,60561874
19-Mar-21,30.87,32.35,30.66,32.17,99308289
18-Mar-21,32.07,32.09,30.42,30.81,84906455
17-Mar-21,30.38,32.20,29.92,31.91,77383138
16-Mar-21,31.83,31.96,29.99,30.36,61787557
15-Mar-21,31.50,32.12,30.94,31.89,56024531
12-Mar-21,30.57,31.87,29.81,31.66,115332691
11-Mar-21,30.07,31.54,29.86,30.73,153411289
10-Mar-21,29.21,29.89,28.80,29.79,103838637
09-Mar-21,30.17,30.40,28.80,28.87,121842255
08-Mar-21,32.70,32.70,29.89,30.05,113871204
05-Mar-21,31.07,33.01,30.84,32.92,99094901
04-Mar-21,30.85,32.03,30.70,31.13,82525518
03-Mar-21,30.88,31.20,29.36,30.78,103605307
02-Mar-21,30.82,31.44,29.90,30.96,104867945
01-Mar-21,31.74,31.97,30.92,30.95,68809667
26-Feb-21,32.12,32.67,31.33,31.50,105076999
25-Feb-21,33.10,33.76,31.85,31.87,120905947
24-Feb-21,33.25,33.40,32.39,33.05,72427690
23-Feb-21,33.86,33.86,32.90,33.00,120381613
22-Feb-21,34.26,34.26,32.55,33.46,216506720
19-Feb-21,34.84,35.13,34.56,34.94,69033079
18-Feb-21,35.09,35.28,34.60,34.85,85138038
17-Feb-21,35.79,35.80,34.61,35.10,99227265
12-Feb-21,35.71,35.88,35.29,35.70,52857602
11-Feb-21,35.70,36.23,35.40,35.71,96668793
10-Feb-21,36.84,37.05,35.36,35.40,120175061
09-Feb-21,37.82,37.90,36.60,36.84,120605701
08-Feb-21,38.28,39.07,37.47,38.12,127351321
05-Feb-21,38.72,38.86,37.91,38.20,76322983
04-Feb-21,39.21,39.56,38.13,38.65,80095935
03-Feb-21,38.93,39.31,38.50,39.18,91413130
02-Feb-21,38.34,39.33,38.33,38.69,101442406
01-Feb-21,37.31,38.23,36.62,37.93,75159438
29-Jan-21,37.50,38.15,36.44,36.68,64904750
28-Jan-21,36.80,38.17,36.54,37.94,72449429
27-Jan-21,35.52,37.26,35.18,36.83,174676413
26-Jan-21,36.50,37.15,35.32,35.40,116966511
22-Jan-21,36.40,36.92,35.71,36.14,104645201
21-Jan-21,39.00,39.17,36.71,36.80,203672376
20-Jan-21,39.73,40.13,38.92,39.00,54472190
19-Jan-21,39.46,39.94,39.03,39.60,89137164
18-Jan-21,39.86,40.30,39.02,39.24,92543067
15-Jan-21,40.48,40.48,38.95,39.39,80522350
14-Jan-21,39.64,41.51,39.48,40.81,115411399

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: EZTC3

cotações, gráficos e mais...