Cotação atual, histórico e gráfico do papel: EZTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 20/09/2019 | -2,30% | -0,90 | 38,20 | 39,10 | 37,70 | 39,26 | 31M | 3.961 |
| 19/09/2019 | 2,46% | 0,94 | 39,10 | 38,52 | 38,52 | 40,18 | 34M | 4.357 |
| 18/09/2019 | 0,42% | 0,16 | 38,16 | 38,20 | 37,58 | 38,45 | 29M | 3.058 |
| 17/09/2019 | 3,09% | 1,14 | 38,00 | 36,50 | 36,36 | 38,11 | 21M | 3.103 |
| 16/09/2019 | -1,71% | -0,64 | 36,86 | 37,50 | 36,02 | 37,88 | 28M | 3.917 |
| 13/09/2019 | -0,58% | -0,22 | 37,50 | 37,76 | 37,17 | 38,18 | 46M | 3.800 |
| 12/09/2019 | 3,34% | 1,22 | 37,72 | 37,00 | 36,26 | 38,05 | 49M | 5.720 |
| 11/09/2019 | 2,56% | 0,91 | 36,50 | 35,83 | 35,42 | 36,80 | 33M | 4.884 |
| 10/09/2019 | 0,68% | 0,24 | 35,59 | 35,15 | 34,83 | 35,74 | 29M | 5.003 |
| 09/09/2019 | -6,26% | -2,36 | 35,35 | 37,73 | 34,81 | 38,26 | 62M | 8.699 |
| 06/09/2019 | -2,31% | -0,89 | 37,71 | 38,85 | 37,37 | 39,31 | 44M | 5.243 |
| 05/09/2019 | 1,58% | 0,60 | 38,60 | 38,38 | 38,09 | 39,00 | 28M | 4.289 |
| 04/09/2019 | -2,31% | -0,90 | 38,00 | 39,99 | 37,73 | 39,99 | 43M | 4.713 |
| 03/09/2019 | -5,24% | -2,15 | 38,90 | 40,99 | 38,90 | 41,42 | 59M | 6.253 |
| 02/09/2019 | 5,09% | 1,99 | 41,05 | 38,71 | 38,71 | 41,17 | 43M | 6.235 |
| 30/08/2019 | 4,66% | 1,74 | 39,06 | 37,63 | 37,63 | 39,58 | 87M | 10.846 |
| 29/08/2019 | 3,67% | 1,32 | 37,32 | 36,05 | 36,03 | 37,98 | 32M | 5.324 |
| 28/08/2019 | 1,87% | 0,66 | 36,00 | 35,14 | 34,83 | 36,38 | 23M | 3.840 |
| 27/08/2019 | 1,14% | 0,40 | 35,34 | 34,94 | 34,64 | 35,76 | 30M | 4.184 |
| 26/08/2019 | -3,32% | -1,20 | 34,94 | 36,20 | 34,45 | 36,44 | 23M | 3.635 |
| 23/08/2019 | -2,59% | -0,96 | 36,14 | 36,57 | 35,40 | 36,66 | 37M | 6.351 |
| 22/08/2019 | 0,30% | 0,11 | 37,10 | 37,05 | 36,44 | 37,34 | 31M | 5.088 |
| 21/08/2019 | 4,73% | 1,67 | 36,99 | 35,99 | 35,91 | 37,41 | 80M | 8.271 |
| 20/08/2019 | -1,89% | -0,68 | 35,32 | 35,91 | 35,20 | 36,22 | 33M | 4.303 |
| 19/08/2019 | 0,14% | 0,05 | 36,00 | 36,05 | 35,76 | 36,81 | 45M | 7.644 |
| 16/08/2019 | 4,81% | 1,65 | 35,95 | 34,54 | 34,54 | 37,18 | 58M | 8.177 |
| 15/08/2019 | -0,52% | -0,18 | 34,30 | 35,70 | 33,92 | 35,76 | 59M | 5.134 |
| 14/08/2019 | -2,87% | -1,02 | 34,48 | 35,45 | 33,69 | 35,45 | 35M | 4.759 |
| 13/08/2019 | -0,03% | -0,01 | 35,50 | 35,50 | 35,16 | 35,92 | 28M | 4.867 |
| 12/08/2019 | -0,39% | -0,14 | 35,51 | 35,64 | 34,17 | 35,64 | 24M | 3.849 |
| 09/08/2019 | 0,68% | 0,24 | 35,65 | 35,31 | 34,98 | 35,66 | 25M | 3.899 |
| 08/08/2019 | -0,06% | -0,02 | 35,41 | 35,45 | 34,96 | 35,76 | 33M | 5.562 |
| 07/08/2019 | 4,48% | 1,52 | 35,43 | 33,90 | 33,30 | 35,48 | 46M | 7.139 |
| 06/08/2019 | 3,95% | 1,29 | 33,91 | 32,70 | 32,70 | 33,92 | 49M | 7.184 |
| 05/08/2019 | -3,61% | -1,22 | 32,62 | 33,63 | 32,55 | 33,63 | 23M | 3.403 |
| 02/08/2019 | -1,20% | -0,41 | 33,84 | 34,34 | 33,31 | 34,56 | 31M | 3.588 |
| 01/08/2019 | 4,26% | 1,40 | 34,25 | 33,00 | 32,66 | 34,33 | 50M | 10.614 |
| 31/07/2019 | 0,18% | 0,06 | 32,85 | 32,80 | 32,23 | 33,00 | 27M | 4.315 |
| 30/07/2019 | 1,90% | 0,61 | 32,79 | 32,18 | 32,00 | 33,32 | 22M | 4.344 |
| 29/07/2019 | 0,47% | 0,15 | 32,18 | 32,19 | 31,32 | 32,19 | 16M | 2.822 |
| 26/07/2019 | 3,26% | 1,01 | 32,03 | 31,02 | 30,64 | 32,26 | 17M | 3.503 |
| 25/07/2019 | 0,03% | 0,01 | 31,02 | 30,40 | 30,36 | 31,26 | 28M | 4.181 |
| 24/07/2019 | 1,57% | 0,48 | 31,01 | 30,25 | 30,25 | 31,01 | 18M | 3.608 |
| 23/07/2019 | 0,76% | 0,23 | 30,53 | 30,50 | 30,13 | 30,65 | 23M | 2.917 |
| 22/07/2019 | 0,00% | 0,00 | 30,30 | 30,29 | 30,02 | 30,58 | 11M | 1.772 |
| 19/07/2019 | -2,85% | -0,89 | 30,30 | 31,25 | 30,11 | 31,29 | 43M | 4.103 |
| 18/07/2019 | 5,91% | 1,74 | 31,19 | 29,70 | 29,65 | 31,19 | 29M | 4.564 |
| 17/07/2019 | -0,44% | -0,13 | 29,45 | 29,80 | 29,23 | 29,82 | 11M | 2.433 |
| 16/07/2019 | 2,00% | 0,58 | 29,58 | 29,02 | 28,63 | 29,90 | 47M | 5.626 |
| 15/07/2019 | -0,28% | -0,08 | 29,00 | 29,14 | 28,62 | 29,20 | 11M | 2.369 |
| 12/07/2019 | -0,75% | -0,22 | 29,08 | 29,36 | 28,85 | 29,59 | 17M | 3.222 |
| 11/07/2019 | -1,97% | -0,59 | 29,30 | 29,80 | 28,87 | 29,89 | 34M | 4.612 |
| 10/07/2019 | 1,32% | 0,39 | 29,89 | 29,80 | 29,53 | 30,57 | 40M | 5.721 |
| 08/07/2019 | 2,25% | 0,65 | 29,50 | 29,37 | 29,09 | 29,81 | 19M | 3.670 |
| 05/07/2019 | 2,93% | 0,82 | 28,85 | 27,89 | 27,47 | 29,08 | 27M | 5.544 |
| 04/07/2019 | 4,32% | 1,16 | 28,03 | 26,96 | 26,88 | 28,03 | 15M | 3.993 |
| 03/07/2019 | 1,78% | 0,47 | 26,87 | 26,57 | 26,27 | 26,88 | 9M | 1.603 |
| 02/07/2019 | 1,69% | 0,44 | 26,40 | 25,75 | 25,75 | 26,55 | 19M | 2.833 |
| 01/07/2019 | 1,01% | 0,26 | 25,96 | 26,12 | 25,77 | 26,69 | 22M | 4.645 |
| 28/06/2019 | 1,10% | 0,28 | 25,70 | 25,70 | 25,70 | 26,12 | 19M | 4.069 |
| 27/06/2019 | 0,43% | 0,11 | 25,42 | 25,30 | 25,10 | 25,65 | 17M | 3.682 |
| 26/06/2019 | 0,68% | 0,17 | 25,31 | 25,43 | 25,00 | 25,70 | 13M | 2.539 |
| 25/06/2019 | -2,86% | -0,74 | 25,14 | 25,67 | 25,02 | 25,87 | 11M | 2.606 |
| 24/06/2019 | 0,31% | 0,08 | 25,88 | 25,81 | 25,63 | 26,21 | 14M | 2.578 |
| 21/06/2019 | 2,38% | 0,60 | 25,80 | 25,10 | 25,10 | 25,80 | 15M | 2.233 |
| 19/06/2019 | 0,80% | 0,20 | 25,20 | 25,03 | 24,75 | 25,20 | 6M | 1.656 |
| 18/06/2019 | -0,71% | -0,18 | 25,00 | 25,25 | 24,80 | 25,43 | 12M | 2.452 |
| 17/06/2019 | 0,72% | 0,18 | 25,18 | 25,13 | 24,85 | 25,66 | 23M | 4.715 |
| 14/06/2019 | 3,14% | 0,76 | 25,00 | 24,30 | 24,01 | 25,24 | 41M | 7.596 |
| 13/06/2019 | 2,62% | 0,62 | 24,24 | 23,63 | 23,63 | 24,33 | 12M | 3.007 |
| 12/06/2019 | 0,08% | 0,02 | 23,62 | 23,59 | 23,34 | 23,92 | 14M | 3.383 |
| 11/06/2019 | 1,59% | 0,37 | 23,60 | 23,20 | 23,09 | 23,75 | 9M | 2.039 |
| 10/06/2019 | -1,48% | -0,35 | 23,23 | 23,37 | 23,01 | 23,80 | 13M | 3.016 |
| 07/06/2019 | 2,97% | 0,68 | 23,58 | 22,90 | 22,80 | 23,81 | 17M | 3.820 |
| 06/06/2019 | 2,23% | 0,50 | 22,90 | 22,45 | 22,34 | 22,95 | 19M | 4.026 |
| 05/06/2019 | 1,82% | 0,40 | 22,40 | 21,99 | 21,90 | 22,44 | 16M | 4.662 |
| 04/06/2019 | 1,38% | 0,30 | 22,00 | 21,70 | 21,59 | 22,07 | 9M | 2.308 |
| 03/06/2019 | -1,36% | -0,30 | 21,70 | 21,88 | 21,48 | 22,08 | 12M | 3.057 |
| 31/05/2019 | 2,09% | 0,45 | 22,00 | 21,50 | 21,39 | 22,00 | 8M | 2.672 |
| 30/05/2019 | 2,62% | 0,55 | 21,55 | 21,01 | 21,00 | 21,75 | 8M | 2.955 |
| 29/05/2019 | 0,10% | 0,02 | 21,00 | 20,95 | 20,61 | 21,14 | 10M | 3.443 |
| 28/05/2019 | 1,11% | 0,23 | 20,98 | 20,89 | 20,66 | 21,08 | 19M | 2.796 |
| 27/05/2019 | 2,22% | 0,45 | 20,75 | 20,51 | 20,35 | 20,76 | 5M | 1.451 |
| 24/05/2019 | -1,93% | -0,40 | 20,30 | 20,71 | 20,26 | 20,81 | 5M | 1.522 |
| 23/05/2019 | -0,34% | -0,07 | 20,70 | 20,68 | 20,40 | 21,00 | 4M | 1.145 |
| 22/05/2019 | -1,47% | -0,31 | 20,77 | 21,20 | 20,60 | 21,42 | 7M | 2.243 |
| 21/05/2019 | 1,10% | 0,23 | 21,08 | 20,88 | 20,66 | 21,33 | 9M | 2.831 |
| 20/05/2019 | 4,41% | 0,88 | 20,85 | 20,14 | 20,00 | 21,02 | 6M | 1.656 |
| 17/05/2019 | -1,14% | -0,23 | 19,97 | 20,10 | 19,87 | 20,59 | 11M | 2.543 |
| 16/05/2019 | -2,74% | -0,57 | 20,20 | 20,70 | 20,20 | 20,81 | 12M | 2.510 |
| 15/05/2019 | -2,76% | -0,59 | 20,77 | 21,34 | 19,86 | 21,35 | 28M | 4.940 |
| 14/05/2019 | 1,81% | 0,38 | 21,36 | 21,50 | 21,09 | 21,51 | 4M | 1.290 |
| 13/05/2019 | -4,20% | -0,92 | 20,98 | 21,78 | 20,98 | 21,78 | 9M | 3.006 |
| 10/05/2019 | 0,92% | 0,20 | 21,90 | 21,60 | 21,51 | 22,00 | 12M | 3.111 |
| 09/05/2019 | 1,31% | 0,28 | 21,70 | 21,42 | 21,27 | 21,84 | 9M | 2.365 |
| 08/05/2019 | 0,19% | 0,04 | 21,42 | 21,45 | 21,32 | 22,02 | 9M | 2.751 |
| 07/05/2019 | 1,62% | 0,34 | 21,38 | 21,12 | 20,97 | 21,43 | 12M | 3.768 |
| 06/05/2019 | 1,89% | 0,39 | 21,04 | 20,50 | 20,41 | 21,04 | 15M | 3.630 |
| 03/05/2019 | -3,50% | -0,75 | 20,65 | 21,38 | 20,65 | 21,50 | 10M | 2.346 |
| 02/05/2019 | -0,97% | -0,21 | 21,40 | 21,36 | 21,06 | 21,59 | 6M | 1.783 |
| 30/04/2019 | -0,78% | -0,17 | 21,61 | 21,99 | 21,37 | 22,04 | 16M | 4.258 |
Date,Open,High,Low,Close,Volume
20-Sep-19,39.10,39.26,37.70,38.20,31135568
19-Sep-19,38.52,40.18,38.52,39.10,33812814
18-Sep-19,38.20,38.45,37.58,38.16,28814848
17-Sep-19,36.50,38.11,36.36,38.00,21153457
16-Sep-19,37.50,37.88,36.02,36.86,27995451
13-Sep-19,37.76,38.18,37.17,37.50,45849370
12-Sep-19,37.00,38.05,36.26,37.72,49249079
11-Sep-19,35.83,36.80,35.42,36.50,33339096
10-Sep-19,35.15,35.74,34.83,35.59,29364443
09-Sep-19,37.73,38.26,34.81,35.35,62201118
06-Sep-19,38.85,39.31,37.37,37.71,43510316
05-Sep-19,38.38,39.00,38.09,38.60,28313670
04-Sep-19,39.99,39.99,37.73,38.00,43001231
03-Sep-19,40.99,41.42,38.90,38.90,58993324
02-Sep-19,38.71,41.17,38.71,41.05,43464417
30-Aug-19,37.63,39.58,37.63,39.06,86994542
29-Aug-19,36.05,37.98,36.03,37.32,32122785
28-Aug-19,35.14,36.38,34.83,36.00,22649481
27-Aug-19,34.94,35.76,34.64,35.34,29834189
26-Aug-19,36.20,36.44,34.45,34.94,23304673
23-Aug-19,36.57,36.66,35.40,36.14,37146376
22-Aug-19,37.05,37.34,36.44,37.10,30808806
21-Aug-19,35.99,37.41,35.91,36.99,80316641
20-Aug-19,35.91,36.22,35.20,35.32,33206840
19-Aug-19,36.05,36.81,35.76,36.00,44838318
16-Aug-19,34.54,37.18,34.54,35.95,57816853
15-Aug-19,35.70,35.76,33.92,34.30,58877015
14-Aug-19,35.45,35.45,33.69,34.48,34656985
13-Aug-19,35.50,35.92,35.16,35.50,28214202
12-Aug-19,35.64,35.64,34.17,35.51,23681248
09-Aug-19,35.31,35.66,34.98,35.65,25473090
08-Aug-19,35.45,35.76,34.96,35.41,32823877
07-Aug-19,33.90,35.48,33.30,35.43,45775837
06-Aug-19,32.70,33.92,32.70,33.91,49480040
05-Aug-19,33.63,33.63,32.55,32.62,23491462
02-Aug-19,34.34,34.56,33.31,33.84,31298663
01-Aug-19,33.00,34.33,32.66,34.25,50420420
31-Jul-19,32.80,33.00,32.23,32.85,26528404
30-Jul-19,32.18,33.32,32.00,32.79,22119234
29-Jul-19,32.19,32.19,31.32,32.18,15895864
26-Jul-19,31.02,32.26,30.64,32.03,16924747
25-Jul-19,30.40,31.26,30.36,31.02,28371437
24-Jul-19,30.25,31.01,30.25,31.01,17942803
23-Jul-19,30.50,30.65,30.13,30.53,22783471
22-Jul-19,30.29,30.58,30.02,30.30,10510629
19-Jul-19,31.25,31.29,30.11,30.30,43136251
18-Jul-19,29.70,31.19,29.65,31.19,28700577
17-Jul-19,29.80,29.82,29.23,29.45,10553379
16-Jul-19,29.02,29.90,28.63,29.58,47168346
15-Jul-19,29.14,29.20,28.62,29.00,11432996
12-Jul-19,29.36,29.59,28.85,29.08,16900628
11-Jul-19,29.80,29.89,28.87,29.30,34037601
10-Jul-19,29.80,30.57,29.53,29.89,40072844
08-Jul-19,29.37,29.81,29.09,29.50,19473573
05-Jul-19,27.89,29.08,27.47,28.85,26794024
04-Jul-19,26.96,28.03,26.88,28.03,14608199
03-Jul-19,26.57,26.88,26.27,26.87,8764494
02-Jul-19,25.75,26.55,25.75,26.40,19214718
01-Jul-19,26.12,26.69,25.77,25.96,21667278
28-Jun-19,25.70,26.12,25.70,25.70,19150716
27-Jun-19,25.30,25.65,25.10,25.42,17414973
26-Jun-19,25.43,25.70,25.00,25.31,13121968
25-Jun-19,25.67,25.87,25.02,25.14,11404561
24-Jun-19,25.81,26.21,25.63,25.88,13922892
21-Jun-19,25.10,25.80,25.10,25.80,15140212
19-Jun-19,25.03,25.20,24.75,25.20,6096053
18-Jun-19,25.25,25.43,24.80,25.00,12244845
17-Jun-19,25.13,25.66,24.85,25.18,22589979
14-Jun-19,24.30,25.24,24.01,25.00,41442509
13-Jun-19,23.63,24.33,23.63,24.24,12194511
12-Jun-19,23.59,23.92,23.34,23.62,13959227
11-Jun-19,23.20,23.75,23.09,23.60,9258717
10-Jun-19,23.37,23.80,23.01,23.23,13231917
07-Jun-19,22.90,23.81,22.80,23.58,17297332
06-Jun-19,22.45,22.95,22.34,22.90,19001861
05-Jun-19,21.99,22.44,21.90,22.40,15522478
04-Jun-19,21.70,22.07,21.59,22.00,9288921
03-Jun-19,21.88,22.08,21.48,21.70,12024179
31-May-19,21.50,22.00,21.39,22.00,8490579
30-May-19,21.01,21.75,21.00,21.55,8448789
29-May-19,20.95,21.14,20.61,21.00,9825864
28-May-19,20.89,21.08,20.66,20.98,18571852
27-May-19,20.51,20.76,20.35,20.75,4641604
24-May-19,20.71,20.81,20.26,20.30,5235111
23-May-19,20.68,21.00,20.40,20.70,4480038
22-May-19,21.20,21.42,20.60,20.77,7256883
21-May-19,20.88,21.33,20.66,21.08,9182992
20-May-19,20.14,21.02,20.00,20.85,5955251
17-May-19,20.10,20.59,19.87,19.97,11222333
16-May-19,20.70,20.81,20.20,20.20,11928946
15-May-19,21.34,21.35,19.86,20.77,27819754
14-May-19,21.50,21.51,21.09,21.36,3891692
13-May-19,21.78,21.78,20.98,20.98,9056110
10-May-19,21.60,22.00,21.51,21.90,12295611
09-May-19,21.42,21.84,21.27,21.70,8593903
08-May-19,21.45,22.02,21.32,21.42,9382576
07-May-19,21.12,21.43,20.97,21.38,12080994
06-May-19,20.50,21.04,20.41,21.04,14698144
03-May-19,21.38,21.50,20.65,20.65,10314811
02-May-19,21.36,21.59,21.06,21.40,6447128
30-Apr-19,21.99,22.04,21.37,21.61,15553907
29-Apr-19,22.20,22.51,21.76,21.78,15553907
26-Apr-19,26.48,26.80,26.04,26.62,15553907
25-Apr-19,25.66,26.40,25.28,26.23,15553907
24-Apr-19,26.06,26.09,25.28,25.60,15553907
23-Apr-19,25.46,26.22,25.46,25.99,15553907
22-Apr-19,25.57,25.65,25.04,25.46,15553907
18-Apr-19,25.40,26.04,25.03,25.50,15553907
17-Apr-19,25.58,25.84,24.99,25.16,15553907
16-Apr-19,25.52,26.07,25.15,25.55,15553907
15-Apr-19,24.96,25.61,24.94,25.61,15553907
12-Apr-19,25.90,26.10,24.77,24.77,15553907
11-Apr-19,26.37,26.50,25.94,25.99,15553907
10-Apr-19,26.49,26.60,25.72,26.37,15553907
09-Apr-19,26.87,26.94,26.09,26.37,15553907
08-Apr-19,27.22,27.60,26.72,26.89,15553907
05-Apr-19,26.78,27.68,26.78,27.23,15553907
04-Apr-19,26.89,27.13,26.58,26.80,15553907
03-Apr-19,27.10,27.36,26.63,26.80,15553907
02-Apr-19,27.18,27.40,26.53,27.06,15553907
01-Apr-19,27.00,27.37,26.38,27.18,15553907
29-Mar-19,26.33,27.03,26.13,26.80,15553907
28-Mar-19,25.60,26.58,25.32,26.30,15553907
27-Mar-19,26.68,26.68,25.18,25.75,15553907
26-Mar-19,26.12,26.69,25.85,26.69,15553907
25-Mar-19,25.95,26.32,25.47,26.10,15553907
22-Mar-19,26.82,26.82,25.15,25.83,15553907
21-Mar-19,27.80,27.93,27.21,27.40,15553907
20-Mar-19,27.35,27.75,26.90,27.75,15553907
19-Mar-19,27.03,27.70,27.00,27.35,15553907
18-Mar-19,27.38,27.53,27.17,27.20,15553907
15-Mar-19,27.44,27.58,27.15,27.42,15553907
14-Mar-19,27.24,27.83,26.93,27.35,15553907
13-Mar-19,27.06,27.40,26.68,27.25,15553907
*exoneração de responsabilidade