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
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	4,00%	1,57	40,81	39,64	39,48	41,51	115M	14.444
13/01/2021	-1,90%	-0,76	39,24	39,89	38,81	40,04	76M	11.482
12/01/2021	3,65%	1,41	40,00	38,91	38,41	40,00	109M	15.376
11/01/2021	-4,57%	-1,85	38,59	40,16	38,40	40,37	98M	14.953
08/01/2021	5,53%	2,12	40,44	38,70	38,34	40,62	111M	15.795
07/01/2021	-1,29%	-0,50	38,32	39,05	38,26	39,36	126M	13.476
06/01/2021	-4,62%	-1,88	38,82	40,80	38,81	41,00	143M	16.142
05/01/2021	-2,40%	-1,00	40,70	41,70	40,08	41,79	120M	18.307
04/01/2021	-2,80%	-1,20	41,70	43,08	41,15	43,22	62M	7.857
30/12/2020	-0,86%	-0,37	42,90	43,26	42,41	43,73	63M	7.197
29/12/2020	1,10%	0,47	43,27	42,90	42,32	43,35	74M	7.044
28/12/2020	0,73%	0,31	42,80	42,73	42,00	42,89	43M	4.347
23/12/2020	-1,42%	-0,61	42,49	43,35	42,36	43,56	47M	5.428
22/12/2020	-0,12%	-0,05	43,10	43,35	42,53	43,43	57M	6.691
21/12/2020	-1,89%	-0,83	43,15	42,68	42,21	44,04	52M	6.501
18/12/2020	-2,01%	-0,90	43,98	44,87	43,50	45,41	89M	8.317
17/12/2020	-1,54%	-0,70	44,88	45,60	44,59	45,85	67M	7.007
16/12/2020	1,06%	0,48	45,58	45,33	44,22	45,58	77M	9.359
15/12/2020	-0,35%	-0,16	45,10	45,41	44,69	45,84	89M	7.478
14/12/2020	2,75%	1,21	45,26	44,29	44,16	46,00	128M	13.862
11/12/2020	1,73%	0,75	44,05	43,13	42,33	44,17	66M	8.215
10/12/2020	0,93%	0,40	43,30	43,21	41,56	43,61	125M	9.085
09/12/2020	0,82%	0,35	42,90	42,62	42,40	44,55	178M	18.780
08/12/2020	0,09%	0,04	42,55	42,44	41,89	43,13	41M	5.012
07/12/2020	-1,19%	-0,51	42,51	42,65	41,82	43,34	60M	7.200
04/12/2020	-1,10%	-0,48	43,02	43,88	42,53	43,89	101M	9.381
03/12/2020	3,84%	1,61	43,50	42,00	41,78	44,08	138M	14.108
02/12/2020	-0,43%	-0,18	41,89	41,65	41,33	42,64	112M	14.037
01/12/2020	2,74%	1,12	42,07	41,60	41,10	42,35	99M	14.449
30/11/2020	-4,23%	-1,81	40,95	42,63	40,95	43,50	162M	18.419
27/11/2020	6,00%	2,42	42,76	40,50	40,17	42,86	166M	17.852
26/11/2020	1,13%	0,45	40,34	39,90	39,12	40,55	48M	6.549
25/11/2020	2,81%	1,09	39,89	38,81	38,81	40,37	73M	9.257
24/11/2020	-0,10%	-0,04	38,80	38,89	38,24	39,52	66M	9.225
23/11/2020	-0,56%	-0,22	38,84	39,30	38,15	39,52	47M	6.923
20/11/2020	-1,26%	-0,50	39,06	39,56	38,99	39,91	50M	6.890
19/11/2020	0,30%	0,12	39,56	39,40	38,75	39,93	72M	10.207
18/11/2020	-2,90%	-1,18	39,44	40,48	39,20	41,12	68M	9.708
17/11/2020	0,74%	0,30	40,62	39,97	39,53	40,83	79M	12.862
16/11/2020	1,69%	0,67	40,32	40,09	38,72	40,58	75M	9.543
13/11/2020	5,31%	2,00	39,65	37,85	37,35	39,65	128M	15.446
12/11/2020	-3,06%	-1,19	37,65	38,79	37,35	39,16	72M	10.201
11/11/2020	-0,87%	-0,34	38,84	39,22	38,46	39,42	50M	8.320
10/11/2020	0,49%	0,19	39,18	38,89	38,86	40,50	98M	11.405
09/11/2020	2,09%	0,80	38,99	39,10	38,45	40,15	100M	14.013
06/11/2020	0,69%	0,26	38,19	37,68	36,86	38,71	54M	8.516
05/11/2020	2,93%	1,08	37,93	37,42	37,07	38,14	60M	9.814
04/11/2020	5,92%	2,06	36,85	35,04	34,95	37,18	79M	11.904
03/11/2020	-0,88%	-0,31	34,79	35,82	34,21	36,12	90M	15.688
30/10/2020	-3,54%	-1,29	35,10	36,37	34,74	36,48	72M	11.662
29/10/2020	-2,26%	-0,84	36,39	37,04	35,32	37,04	213M	28.532
28/10/2020	-5,12%	-2,01	37,23	38,52	37,04	38,52	89M	11.731
27/10/2020	1,37%	0,53	39,24	38,73	38,59	39,64	105M	12.373
26/10/2020	-1,88%	-0,74	38,71	39,29	38,50	39,55	43M	5.914
23/10/2020	-2,08%	-0,84	39,45	40,30	39,45	40,34	56M	6.472
22/10/2020	-1,49%	-0,61	40,29	40,84	40,00	41,16	86M	9.504
21/10/2020	3,81%	1,50	40,90	40,01	40,00	41,63	202M	20.494
20/10/2020	5,63%	2,10	39,40	37,41	37,27	39,60	208M	16.031
19/10/2020	0,16%	0,06	37,30	37,36	37,02	38,15	57M	7.703
16/10/2020	-	-	37,24	38,00	37,00	38,18	58M	8.133

Date,Open,High,Low,Close,Volume
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
13-Jan-21,39.89,40.04,38.81,39.24,76356869
12-Jan-21,38.91,40.00,38.41,40.00,108754356
11-Jan-21,40.16,40.37,38.40,38.59,98295949
08-Jan-21,38.70,40.62,38.34,40.44,111421320
07-Jan-21,39.05,39.36,38.26,38.32,125728099
06-Jan-21,40.80,41.00,38.81,38.82,142933313
05-Jan-21,41.70,41.79,40.08,40.70,120031610
04-Jan-21,43.08,43.22,41.15,41.70,62075736
30-Dec-20,43.26,43.73,42.41,42.90,62585163
29-Dec-20,42.90,43.35,42.32,43.27,74159063
28-Dec-20,42.73,42.89,42.00,42.80,42510370
23-Dec-20,43.35,43.56,42.36,42.49,46828737
22-Dec-20,43.35,43.43,42.53,43.10,57422329
21-Dec-20,42.68,44.04,42.21,43.15,52185538
18-Dec-20,44.87,45.41,43.50,43.98,88596207
17-Dec-20,45.60,45.85,44.59,44.88,66503686
16-Dec-20,45.33,45.58,44.22,45.58,76516991
15-Dec-20,45.41,45.84,44.69,45.10,89014509
14-Dec-20,44.29,46.00,44.16,45.26,127613886
11-Dec-20,43.13,44.17,42.33,44.05,65964963
10-Dec-20,43.21,43.61,41.56,43.30,125451531
09-Dec-20,42.62,44.55,42.40,42.90,178302141
08-Dec-20,42.44,43.13,41.89,42.55,41315327
07-Dec-20,42.65,43.34,41.82,42.51,59723996
04-Dec-20,43.88,43.89,42.53,43.02,100769951
03-Dec-20,42.00,44.08,41.78,43.50,137667376
02-Dec-20,41.65,42.64,41.33,41.89,111980785
01-Dec-20,41.60,42.35,41.10,42.07,99320755
30-Nov-20,42.63,43.50,40.95,40.95,162363173
27-Nov-20,40.50,42.86,40.17,42.76,165999398
26-Nov-20,39.90,40.55,39.12,40.34,48362862
25-Nov-20,38.81,40.37,38.81,39.89,72516797
24-Nov-20,38.89,39.52,38.24,38.80,65520947
23-Nov-20,39.30,39.52,38.15,38.84,47258866
20-Nov-20,39.56,39.91,38.99,39.06,49602603
19-Nov-20,39.40,39.93,38.75,39.56,72070455
18-Nov-20,40.48,41.12,39.20,39.44,67889363
17-Nov-20,39.97,40.83,39.53,40.62,79158391
16-Nov-20,40.09,40.58,38.72,40.32,75387742
13-Nov-20,37.85,39.65,37.35,39.65,128249033
12-Nov-20,38.79,39.16,37.35,37.65,71626333
11-Nov-20,39.22,39.42,38.46,38.84,50432246
10-Nov-20,38.89,40.50,38.86,39.18,97564439
09-Nov-20,39.10,40.15,38.45,38.99,99815940
06-Nov-20,37.68,38.71,36.86,38.19,53864309
05-Nov-20,37.42,38.14,37.07,37.93,60100754
04-Nov-20,35.04,37.18,34.95,36.85,78777773
03-Nov-20,35.82,36.12,34.21,34.79,90176068
30-Oct-20,36.37,36.48,34.74,35.10,72333009
29-Oct-20,37.04,37.04,35.32,36.39,213419621
28-Oct-20,38.52,38.52,37.04,37.23,88865634
27-Oct-20,38.73,39.64,38.59,39.24,104508509
26-Oct-20,39.29,39.55,38.50,38.71,43256516
23-Oct-20,40.30,40.34,39.45,39.45,55865641
22-Oct-20,40.84,41.16,40.00,40.29,86358571
21-Oct-20,40.01,41.63,40.00,40.90,201713985
20-Oct-20,37.41,39.60,37.27,39.40,207631352
19-Oct-20,37.36,38.15,37.02,37.30,57235995
16-Oct-20,38.00,38.18,37.00,37.24,57650314

*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
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...