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
26/07/2024	0,15%	0,02	13,49	13,45	13,45	13,67	13M	3.014
25/07/2024	-1,61%	-0,22	13,47	13,63	13,47	13,96	24M	4.919
24/07/2024	-4,06%	-0,58	13,69	14,27	13,69	14,31	31M	5.982
23/07/2024	-3,25%	-0,48	14,27	14,60	14,27	14,68	21M	5.657
22/07/2024	3,65%	0,52	14,75	14,24	14,24	14,80	14M	2.384
19/07/2024	-0,49%	-0,07	14,23	14,22	14,15	14,52	34M	8.069
18/07/2024	-2,59%	-0,38	14,30	14,50	14,24	14,70	31M	8.530
17/07/2024	-1,48%	-0,22	14,68	14,75	14,55	15,10	40M	7.808
16/07/2024	0,27%	0,04	14,90	14,87	14,81	15,29	36M	8.275
15/07/2024	3,84%	0,55	14,86	14,70	14,57	14,86	29M	5.338
12/07/2024	-1,99%	-0,29	14,31	14,54	14,26	14,56	22M	3.165
11/07/2024	2,46%	0,35	14,60	14,38	14,38	14,78	32M	8.489
10/07/2024	3,19%	0,44	14,25	13,90	13,90	14,31	50M	9.204
09/07/2024	2,37%	0,32	13,81	13,42	13,31	13,87	24M	4.855
08/07/2024	-1,10%	-0,15	13,49	13,56	13,35	13,63	16M	2.678
05/07/2024	-0,22%	-0,03	13,64	13,70	13,33	13,75	18M	3.470
04/07/2024	5,15%	0,67	13,67	13,25	13,25	13,78	34M	5.247
03/07/2024	-0,15%	-0,02	13,00	13,07	13,00	13,29	20M	3.703
02/07/2024	0,15%	0,02	13,02	13,08	12,90	13,14	22M	5.307
01/07/2024	0,46%	0,06	13,00	12,91	12,76	13,18	18M	4.168
28/06/2024	-1,82%	-0,24	12,94	13,15	12,85	13,26	19M	3.271
27/06/2024	1,07%	0,14	13,18	13,13	12,95	13,27	22M	4.163
26/06/2024	-2,54%	-0,34	13,04	13,24	13,00	13,27	15M	3.420
25/06/2024	0,68%	0,09	13,38	13,29	13,21	13,48	17M	3.164
24/06/2024	3,02%	0,39	13,29	12,85	12,85	13,31	21M	4.093
21/06/2024	0,16%	0,02	12,90	12,90	12,75	13,08	29M	8.919
20/06/2024	-0,85%	-0,11	12,88	13,27	12,88	13,38	14M	3.303
19/06/2024	1,01%	0,13	12,99	12,90	12,68	13,02	13M	2.744
18/06/2024	-0,92%	-0,12	12,86	12,93	12,86	13,20	12M	3.548
17/06/2024	-2,41%	-0,32	12,98	13,29	12,98	13,33	13M	2.754
14/06/2024	2,70%	0,35	13,30	12,87	12,83	13,43	23M	3.744
13/06/2024	1,01%	0,13	12,95	12,93	12,77	13,08	20M	3.509
12/06/2024	-3,32%	-0,44	12,82	13,50	12,82	13,76	32M	6.460
11/06/2024	-0,23%	-0,03	13,26	13,29	13,23	13,48	18M	4.109
10/06/2024	-1,41%	-0,19	13,29	13,41	13,23	13,70	34M	6.210
07/06/2024	-0,66%	-0,09	13,48	13,27	13,25	13,74	30M	5.980
06/06/2024	3,19%	0,42	13,57	13,28	13,28	13,68	24M	6.560
05/06/2024	0,08%	0,01	13,15	13,12	13,02	13,35	29M	8.195
04/06/2024	-0,30%	-0,04	13,14	13,20	13,01	13,34	18M	5.511
03/06/2024	1,93%	0,25	13,18	12,99	12,97	13,49	33M	8.043
31/05/2024	1,33%	0,17	12,93	12,76	12,64	12,98	29M	6.705
29/05/2024	-1,09%	-0,14	12,76	12,81	12,74	13,09	27M	4.443
28/05/2024	-1,00%	-0,13	12,90	13,33	12,85	13,35	15M	2.440
27/05/2024	0,15%	0,02	13,03	13,09	12,90	13,14	19M	3.240
24/05/2024	-1,51%	-0,20	13,01	13,26	13,01	13,40	16M	3.188
23/05/2024	-1,42%	-0,19	13,21	13,33	13,17	13,55	22M	4.353
22/05/2024	-6,75%	-0,97	13,40	14,20	13,40	14,23	37M	6.247
21/05/2024	2,13%	0,30	14,37	14,08	14,03	14,60	39M	7.380
20/05/2024	3,08%	0,42	14,07	13,56	13,47	14,15	25M	4.788
17/05/2024	-2,15%	-0,30	13,65	13,91	13,65	14,01	22M	5.930
16/05/2024	1,01%	0,14	13,95	14,04	13,77	14,07	13M	2.875
15/05/2024	0,95%	0,13	13,81	13,70	13,60	14,10	15M	3.425
14/05/2024	-0,65%	-0,09	13,68	13,82	13,67	13,99	11M	1.945
13/05/2024	-0,94%	-0,13	13,77	13,90	13,72	14,14	11M	2.650
10/05/2024	-0,64%	-0,09	13,90	13,99	13,64	14,32	23M	4.871
09/05/2024	-4,24%	-0,62	13,99	14,28	13,83	14,36	31M	8.504
08/05/2024	-1,81%	-0,27	14,61	14,82	14,25	14,82	37M	6.128
07/05/2024	1,02%	0,15	14,88	14,73	14,65	14,95	25M	4.209
06/05/2024	0,61%	0,09	14,73	14,66	14,51	14,95	41M	6.563
03/05/2024	6,01%	0,83	14,64	14,26	14,18	14,84	83M	11.378
02/05/2024	0,29%	0,04	13,81	14,06	13,77	14,30	26M	5.811
30/04/2024	-3,30%	-0,47	13,77	14,20	13,63	14,24	30M	5.181
29/04/2024	2,08%	0,29	14,24	13,88	13,80	14,38	25M	5.410
26/04/2024	4,89%	0,65	13,95	13,44	13,40	13,95	24M	4.597
25/04/2024	-1,99%	-0,27	13,30	13,47	13,21	13,52	24M	4.126
24/04/2024	0,59%	0,08	13,57	13,49	13,21	13,58	19M	4.627
23/04/2024	-0,59%	-0,08	13,49	13,45	13,25	13,73	18M	4.706
22/04/2024	-0,07%	-0,01	13,57	13,57	13,38	13,70	16M	3.845
19/04/2024	1,42%	0,19	13,58	13,44	13,31	13,79	43M	7.828
18/04/2024	-1,54%	-0,21	13,39	13,59	13,32	13,82	35M	10.106
17/04/2024	-4,43%	-0,63	13,60	14,38	13,60	14,54	54M	11.187
16/04/2024	2,97%	0,41	14,23	13,78	13,55	14,48	59M	12.170
15/04/2024	-4,03%	-0,58	13,82	14,44	13,82	14,44	47M	10.824
12/04/2024	-5,76%	-0,88	14,40	15,16	14,36	15,26	42M	8.169
11/04/2024	1,87%	0,28	15,28	14,99	14,83	15,31	27M	8.038
10/04/2024	-3,16%	-0,49	15,00	15,38	14,96	15,38	36M	7.339
09/04/2024	0,52%	0,08	15,49	15,55	15,34	15,70	24M	6.673
08/04/2024	2,12%	0,32	15,41	15,10	14,93	15,41	30M	6.991
05/04/2024	-0,26%	-0,04	15,09	15,11	14,82	15,20	29M	6.053
04/04/2024	-1,75%	-0,27	15,13	15,48	14,97	15,83	34M	7.481
03/04/2024	-5,11%	-0,83	15,40	16,24	15,40	16,24	43M	7.578
02/04/2024	-1,46%	-0,24	16,23	16,38	16,06	16,42	18M	4.204
01/04/2024	1,04%	0,17	16,47	16,34	16,27	16,62	20M	4.129
28/03/2024	0,49%	0,08	16,30	16,20	16,15	16,45	20M	3.052
27/03/2024	1,12%	0,18	16,22	16,16	15,98	16,33	51M	8.773
26/03/2024	-0,93%	-0,15	16,04	16,18	15,92	16,40	35M	8.272
25/03/2024	-1,16%	-0,19	16,19	16,38	16,11	16,50	26M	6.685
22/03/2024	-3,65%	-0,62	16,38	16,75	16,29	16,89	36M	6.756
21/03/2024	-2,02%	-0,35	17,00	17,40	16,94	17,41	35M	4.339
20/03/2024	4,14%	0,69	17,35	16,59	16,59	17,36	50M	9.101
19/03/2024	0,66%	0,11	16,66	16,74	16,14	16,83	56M	9.198
18/03/2024	-2,36%	-0,40	16,55	16,93	16,40	17,53	39M	8.158
15/03/2024	-0,47%	-0,08	16,95	17,25	16,13	17,82	97M	14.316
14/03/2024	1,61%	0,27	17,03	16,72	16,48	17,06	33M	6.652
13/03/2024	-0,65%	-0,11	16,76	16,86	16,50	17,04	30M	6.797
12/03/2024	2,00%	0,33	16,87	16,60	16,56	17,04	29M	6.382
11/03/2024	2,41%	0,39	16,54	16,04	15,98	16,56	18M	3.623
08/03/2024	1,51%	0,24	16,15	15,79	15,67	16,29	25M	5.867
07/03/2024	-2,75%	-0,45	15,91	16,50	15,81	16,59	28M	5.611
06/03/2024	-5,43%	-0,94	16,36	17,31	16,36	17,63	39M	6.661
05/03/2024	0,82%	0,14	17,30	17,16	17,14	17,72	36M	5.554
04/03/2024	-1,61%	-0,28	17,16	17,49	17,16	17,58	26M	6.909
01/03/2024	3,32%	0,56	17,44	16,96	16,80	17,48	36M	6.486
29/02/2024	1,93%	0,32	16,88	16,50	16,30	17,03	30M	5.295
28/02/2024	-3,83%	-0,66	16,56	17,11	16,45	17,16	29M	6.854
27/02/2024	2,81%	0,47	17,22	16,83	16,80	17,59	44M	8.728
26/02/2024	-1,06%	-0,18	16,75	16,84	16,68	17,05	26M	5.700
23/02/2024	4,06%	0,66	16,93	16,30	16,16	16,97	58M	12.666
22/02/2024	3,83%	0,60	16,27	15,78	15,68	16,31	29M	7.464
21/02/2024	0,19%	0,03	15,67	15,64	15,43	15,77	20M	5.955
20/02/2024	4,13%	0,62	15,64	15,00	14,85	15,64	23M	5.585
19/02/2024	-2,21%	-0,34	15,02	15,12	14,96	15,29	20M	5.338
16/02/2024	3,23%	0,48	15,36	14,96	14,77	15,39	38M	10.503
15/02/2024	-0,87%	-0,13	14,88	15,19	14,80	15,19	26M	6.185
14/02/2024	-2,60%	-0,40	15,01	15,36	15,01	15,36	15M	5.021
09/02/2024	2,05%	0,31	15,41	15,19	14,90	15,48	30M	7.611
08/02/2024	-3,58%	-0,56	15,10	15,67	14,95	15,79	40M	10.584
07/02/2024	1,23%	0,19	15,66	15,47	15,31	15,79	14M	4.648
06/02/2024	1,78%	0,27	15,47	15,16	15,12	15,61	20M	6.596
05/02/2024	-2,00%	-0,31	15,20	15,49	15,02	15,75	26M	6.962
02/02/2024	1,24%	0,19	15,51	15,39	14,99	15,61	42M	9.181
01/02/2024	-0,78%	-0,12	15,32	15,60	15,13	15,89	39M	10.509
31/01/2024	0,32%	0,05	15,44	15,20	15,07	16,20	37M	8.981
30/01/2024	-2,16%	-0,34	15,39	15,75	15,33	15,78	21M	6.152
29/01/2024	-1,13%	-0,18	15,73	15,91	15,65	15,99	17M	5.347
26/01/2024	-0,93%	-0,15	15,91	16,08	15,85	16,31	22M	6.066
25/01/2024	1,90%	0,30	16,06	15,70	15,64	16,26	24M	7.474
24/01/2024	-1,75%	-0,28	15,76	16,19	15,70	16,29	20M	5.952
23/01/2024	-0,06%	-0,01	16,04	16,07	15,93	16,45	18M	5.011
22/01/2024	-1,53%	-0,25	16,05	16,25	15,71	16,59	26M	8.092
19/01/2024	2,58%	0,41	16,30	15,96	15,34	16,35	52M	13.521
18/01/2024	-2,75%	-0,45	15,89	16,35	15,88	16,41	57M	15.812
17/01/2024	0,06%	0,01	16,34	16,31	16,17	16,67	16M	4.773
16/01/2024	-	-	16,33	16,46	16,15	16,55	30M	8.338

Date,Open,High,Low,Close,Volume
26-Jul-24,13.45,13.67,13.45,13.49,12638209
25-Jul-24,13.63,13.96,13.47,13.47,23520267
24-Jul-24,14.27,14.31,13.69,13.69,30943971
23-Jul-24,14.60,14.68,14.27,14.27,21136391
22-Jul-24,14.24,14.80,14.24,14.75,14444426
19-Jul-24,14.22,14.52,14.15,14.23,34048042
18-Jul-24,14.50,14.70,14.24,14.30,31306394
17-Jul-24,14.75,15.10,14.55,14.68,39649964
16-Jul-24,14.87,15.29,14.81,14.90,36355719
15-Jul-24,14.70,14.86,14.57,14.86,28992085
12-Jul-24,14.54,14.56,14.26,14.31,21549961
11-Jul-24,14.38,14.78,14.38,14.60,32315045
10-Jul-24,13.90,14.31,13.90,14.25,49725386
09-Jul-24,13.42,13.87,13.31,13.81,24370801
08-Jul-24,13.56,13.63,13.35,13.49,16238289
05-Jul-24,13.70,13.75,13.33,13.64,18467187
04-Jul-24,13.25,13.78,13.25,13.67,34078627
03-Jul-24,13.07,13.29,13.00,13.00,19674462
02-Jul-24,13.08,13.14,12.90,13.02,22473733
01-Jul-24,12.91,13.18,12.76,13.00,18057629
28-Jun-24,13.15,13.26,12.85,12.94,19257514
27-Jun-24,13.13,13.27,12.95,13.18,21796744
26-Jun-24,13.24,13.27,13.00,13.04,15089782
25-Jun-24,13.29,13.48,13.21,13.38,16501309
24-Jun-24,12.85,13.31,12.85,13.29,21398677
21-Jun-24,12.90,13.08,12.75,12.90,28784071
20-Jun-24,13.27,13.38,12.88,12.88,14138803
19-Jun-24,12.90,13.02,12.68,12.99,13353183
18-Jun-24,12.93,13.20,12.86,12.86,12206753
17-Jun-24,13.29,13.33,12.98,12.98,12703668
14-Jun-24,12.87,13.43,12.83,13.30,22584924
13-Jun-24,12.93,13.08,12.77,12.95,20396017
12-Jun-24,13.50,13.76,12.82,12.82,32068765
11-Jun-24,13.29,13.48,13.23,13.26,18338642
10-Jun-24,13.41,13.70,13.23,13.29,33787566
07-Jun-24,13.27,13.74,13.25,13.48,29519754
06-Jun-24,13.28,13.68,13.28,13.57,24285226
05-Jun-24,13.12,13.35,13.02,13.15,29417950
04-Jun-24,13.20,13.34,13.01,13.14,18255139
03-Jun-24,12.99,13.49,12.97,13.18,32532508
31-May-24,12.76,12.98,12.64,12.93,28840373
29-May-24,12.81,13.09,12.74,12.76,27466145
28-May-24,13.33,13.35,12.85,12.90,15213200
27-May-24,13.09,13.14,12.90,13.03,18585386
24-May-24,13.26,13.40,13.01,13.01,15792141
23-May-24,13.33,13.55,13.17,13.21,22006881
22-May-24,14.20,14.23,13.40,13.40,36565004
21-May-24,14.08,14.60,14.03,14.37,39107180
20-May-24,13.56,14.15,13.47,14.07,25440261
17-May-24,13.91,14.01,13.65,13.65,22181165
16-May-24,14.04,14.07,13.77,13.95,13149023
15-May-24,13.70,14.10,13.60,13.81,15350255
14-May-24,13.82,13.99,13.67,13.68,11314033
13-May-24,13.90,14.14,13.72,13.77,11195614
10-May-24,13.99,14.32,13.64,13.90,23151918
09-May-24,14.28,14.36,13.83,13.99,31439157
08-May-24,14.82,14.82,14.25,14.61,36587890
07-May-24,14.73,14.95,14.65,14.88,24966298
06-May-24,14.66,14.95,14.51,14.73,40523017
03-May-24,14.26,14.84,14.18,14.64,83421290
02-May-24,14.06,14.30,13.77,13.81,25548678
30-Apr-24,14.20,14.24,13.63,13.77,29893489
29-Apr-24,13.88,14.38,13.80,14.24,25408612
26-Apr-24,13.44,13.95,13.40,13.95,24318126
25-Apr-24,13.47,13.52,13.21,13.30,24170856
24-Apr-24,13.49,13.58,13.21,13.57,19438106
23-Apr-24,13.45,13.73,13.25,13.49,17621992
22-Apr-24,13.57,13.70,13.38,13.57,16115379
19-Apr-24,13.44,13.79,13.31,13.58,42719519
18-Apr-24,13.59,13.82,13.32,13.39,34641698
17-Apr-24,14.38,14.54,13.60,13.60,54296630
16-Apr-24,13.78,14.48,13.55,14.23,58844984
15-Apr-24,14.44,14.44,13.82,13.82,47039464
12-Apr-24,15.16,15.26,14.36,14.40,42279405
11-Apr-24,14.99,15.31,14.83,15.28,27412166
10-Apr-24,15.38,15.38,14.96,15.00,36319049
09-Apr-24,15.55,15.70,15.34,15.49,23824283
08-Apr-24,15.10,15.41,14.93,15.41,29847944
05-Apr-24,15.11,15.20,14.82,15.09,29312757
04-Apr-24,15.48,15.83,14.97,15.13,34077025
03-Apr-24,16.24,16.24,15.40,15.40,42585981
02-Apr-24,16.38,16.42,16.06,16.23,18376335
01-Apr-24,16.34,16.62,16.27,16.47,20193990
28-Mar-24,16.20,16.45,16.15,16.30,20449086
27-Mar-24,16.16,16.33,15.98,16.22,51154075
26-Mar-24,16.18,16.40,15.92,16.04,35155023
25-Mar-24,16.38,16.50,16.11,16.19,25856113
22-Mar-24,16.75,16.89,16.29,16.38,36467493
21-Mar-24,17.40,17.41,16.94,17.00,35016414
20-Mar-24,16.59,17.36,16.59,17.35,50146859
19-Mar-24,16.74,16.83,16.14,16.66,55508276
18-Mar-24,16.93,17.53,16.40,16.55,39237648
15-Mar-24,17.25,17.82,16.13,16.95,97305310
14-Mar-24,16.72,17.06,16.48,17.03,32676172
13-Mar-24,16.86,17.04,16.50,16.76,29600388
12-Mar-24,16.60,17.04,16.56,16.87,29176945
11-Mar-24,16.04,16.56,15.98,16.54,18011518
08-Mar-24,15.79,16.29,15.67,16.15,24792864
07-Mar-24,16.50,16.59,15.81,15.91,27581161
06-Mar-24,17.31,17.63,16.36,16.36,38755781
05-Mar-24,17.16,17.72,17.14,17.30,35627559
04-Mar-24,17.49,17.58,17.16,17.16,26095711
01-Mar-24,16.96,17.48,16.80,17.44,35713193
29-Feb-24,16.50,17.03,16.30,16.88,30338805
28-Feb-24,17.11,17.16,16.45,16.56,28578655
27-Feb-24,16.83,17.59,16.80,17.22,44306512
26-Feb-24,16.84,17.05,16.68,16.75,25869344
23-Feb-24,16.30,16.97,16.16,16.93,57665672
22-Feb-24,15.78,16.31,15.68,16.27,28575369
21-Feb-24,15.64,15.77,15.43,15.67,19509772
20-Feb-24,15.00,15.64,14.85,15.64,22565898
19-Feb-24,15.12,15.29,14.96,15.02,19845511
16-Feb-24,14.96,15.39,14.77,15.36,38177128
15-Feb-24,15.19,15.19,14.80,14.88,26365496
14-Feb-24,15.36,15.36,15.01,15.01,15407869
09-Feb-24,15.19,15.48,14.90,15.41,29714045
08-Feb-24,15.67,15.79,14.95,15.10,39821532
07-Feb-24,15.47,15.79,15.31,15.66,14013363
06-Feb-24,15.16,15.61,15.12,15.47,19740339
05-Feb-24,15.49,15.75,15.02,15.20,25726362
02-Feb-24,15.39,15.61,14.99,15.51,42279693
01-Feb-24,15.60,15.89,15.13,15.32,38675038
31-Jan-24,15.20,16.20,15.07,15.44,37487728
30-Jan-24,15.75,15.78,15.33,15.39,21382233
29-Jan-24,15.91,15.99,15.65,15.73,16688333
26-Jan-24,16.08,16.31,15.85,15.91,22153965
25-Jan-24,15.70,16.26,15.64,16.06,24416241
24-Jan-24,16.19,16.29,15.70,15.76,19757774
23-Jan-24,16.07,16.45,15.93,16.04,18224497
22-Jan-24,16.25,16.59,15.71,16.05,25551058
19-Jan-24,15.96,16.35,15.34,16.30,51526500
18-Jan-24,16.35,16.41,15.88,15.89,57211457
17-Jan-24,16.31,16.67,16.17,16.34,15617784
16-Jan-24,16.46,16.55,16.15,16.33,29784791

*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