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
26/08/2025	1,64%	0,23	14,24	13,98	13,82	14,24	16M	4.395
25/08/2025	1,67%	0,23	14,01	13,88	13,80	14,04	13M	3.302
22/08/2025	2,99%	0,40	13,78	13,40	13,29	13,80	18M	4.300
21/08/2025	-0,22%	-0,03	13,38	13,26	13,24	13,59	10M	2.993
20/08/2025	-0,30%	-0,04	13,41	13,35	13,18	13,45	27M	5.540
19/08/2025	-5,75%	-0,82	13,45	14,05	13,40	14,16	31M	8.191
18/08/2025	-0,49%	-0,07	14,27	14,29	14,18	14,57	15M	5.329

15/08/2025	-2,71%	-0,40	14,34	14,45	14,20	14,63	36M	8.800
14/08/2025	1,73%	0,25	14,74	14,50	14,24	14,79	15M	4.937
13/08/2025	-1,36%	-0,20	14,49	14,69	14,32	14,85	26M	7.289
12/08/2025	1,59%	0,23	14,69	14,54	14,46	14,86	29M	6.560
11/08/2025	-1,09%	-0,16	14,46	14,64	14,16	14,82	27M	7.341
08/08/2025	-0,54%	-0,08	14,62	15,25	14,62	15,35	37M	10.047
07/08/2025	2,94%	0,42	14,70	14,28	14,20	14,81	23M	5.222
06/08/2025	2,66%	0,37	14,28	14,01	13,92	14,29	8M	2.163
05/08/2025	-2,18%	-0,31	13,91	14,24	13,85	14,28	14M	3.025
04/08/2025	0,64%	0,09	14,22	13,96	13,96	14,36	20M	4.985
01/08/2025	2,91%	0,40	14,13	13,79	13,79	14,49	30M	6.845
31/07/2025	1,25%	0,17	13,73	13,42	13,37	14,00	21M	6.847
30/07/2025	2,11%	0,28	13,56	13,29	13,22	13,79	15M	3.798
29/07/2025	1,53%	0,20	13,28	13,18	13,06	13,33	12M	3.444
28/07/2025	-2,10%	-0,28	13,08	13,36	13,04	13,50	14M	3.175
25/07/2025	1,98%	0,26	13,36	13,06	13,06	13,44	10M	2.260
24/07/2025	-1,28%	-0,17	13,10	13,22	13,10	13,33	15M	3.357
23/07/2025	1,61%	0,21	13,27	13,15	13,04	13,49	14M	2.581
22/07/2025	0,31%	0,04	13,06	13,16	13,04	13,47	12M	3.724
21/07/2025	-0,53%	-0,07	13,02	13,05	12,87	13,20	16M	3.890
18/07/2025	-2,97%	-0,40	13,09	13,40	13,08	13,45	24M	5.423
17/07/2025	-0,44%	-0,06	13,49	13,54	13,42	13,65	9M	2.346
16/07/2025	0,00%	0,00	13,55	13,55	13,31	13,57	8M	2.168
15/07/2025	2,11%	0,28	13,55	13,36	13,26	13,57	7M	2.320
14/07/2025	0,08%	0,01	13,27	13,14	13,06	13,31	8M	1.265
11/07/2025	0,00%	0,00	13,26	13,19	13,11	13,37	9M	2.193
10/07/2025	-2,14%	-0,29	13,26	13,25	13,03	13,48	17M	4.076
09/07/2025	-0,81%	-0,11	13,55	13,62	13,13	13,69	18M	4.393
08/07/2025	0,07%	0,01	13,66	13,76	13,55	13,77	7M	2.266
07/07/2025	-2,64%	-0,37	13,65	13,95	13,57	14,09	11M	3.589
04/07/2025	1,45%	0,20	14,02	13,80	13,66	14,06	8M	2.134
03/07/2025	-0,14%	-0,02	13,82	13,91	13,67	14,04	9M	2.791
02/07/2025	-0,22%	-0,03	13,84	13,71	13,60	13,99	11M	2.885
01/07/2025	3,05%	0,41	13,87	13,95	13,41	14,11	21M	4.568
27/06/2025	1,13%	0,15	13,46	13,36	13,18	13,46	13M	2.919
26/06/2025	0,99%	0,13	13,31	13,28	13,17	13,58	20M	4.509
25/06/2025	-1,35%	-0,18	13,18	13,23	13,12	13,30	9M	2.214
24/06/2025	1,60%	0,21	13,36	13,08	13,08	13,49	13M	2.582
23/06/2025	0,84%	0,11	13,15	12,99	12,88	13,19	11M	3.900
20/06/2025	-2,69%	-0,36	13,04	13,33	13,04	13,35	23M	5.120
18/06/2025	1,28%	0,17	13,40	13,26	13,16	13,40	12M	3.042
17/06/2025	-0,90%	-0,12	13,23	13,34	13,21	13,55	14M	3.717
16/06/2025	0,45%	0,06	13,35	13,39	13,27	13,52	12M	2.896
13/06/2025	-1,48%	-0,20	13,29	13,40	13,15	13,43	14M	3.169
12/06/2025	-0,44%	-0,06	13,49	13,47	13,38	13,64	9M	2.162
11/06/2025	-0,95%	-0,13	13,55	13,70	13,45	13,79	12M	3.141
10/06/2025	0,96%	0,13	13,68	13,48	13,47	13,81	10M	2.308
09/06/2025	-0,15%	-0,02	13,55	13,55	13,33	13,67	11M	2.658
06/06/2025	-1,38%	-0,19	13,57	13,76	13,50	13,92	19M	7.555
05/06/2025	-1,08%	-0,15	13,76	14,00	13,76	14,39	21M	7.031
04/06/2025	1,38%	0,19	13,91	13,80	13,72	14,07	22M	6.319
03/06/2025	3,78%	0,50	13,72	13,29	13,12	13,74	16M	4.209
02/06/2025	-0,83%	-0,11	13,22	13,51	13,09	13,51	14M	4.474
30/05/2025	1,29%	0,17	13,33	13,17	13,07	13,33	18M	4.458
29/05/2025	-2,59%	-0,35	13,16	13,41	13,16	13,44	14M	4.776
28/05/2025	0,22%	0,03	13,51	13,43	13,18	13,52	12M	4.004
27/05/2025	2,59%	0,34	13,48	13,27	13,24	13,61	13M	3.047
26/05/2025	-0,23%	-0,03	13,14	13,09	13,09	13,27	6M	1.573
23/05/2025	-0,90%	-0,12	13,17	13,07	12,71	13,32	17M	3.934
22/05/2025	0,23%	0,03	13,29	13,30	13,10	13,50	19M	4.563
21/05/2025	-2,79%	-0,38	13,26	13,60	13,26	13,60	26M	5.114
20/05/2025	0,89%	0,12	13,64	13,52	13,34	13,68	25M	5.847
19/05/2025	-5,45%	-0,78	13,52	14,31	13,49	14,32	37M	8.410
16/05/2025	4,38%	0,60	14,30	13,80	13,30	14,30	46M	9.946
15/05/2025	2,85%	0,38	13,70	13,34	13,33	13,81	16M	3.833
14/05/2025	-2,06%	-0,28	13,32	13,61	13,23	13,62	17M	4.372
13/05/2025	1,49%	0,20	13,60	13,41	13,39	13,78	12M	3.180
12/05/2025	-2,62%	-0,36	13,40	14,03	13,37	14,03	18M	4.397
09/05/2025	0,07%	0,01	13,76	13,76	13,51	14,05	25M	6.407
08/05/2025	5,36%	0,70	13,75	13,35	13,22	13,77	28M	6.330
07/05/2025	-0,38%	-0,05	13,05	13,10	13,02	13,25	24M	6.256
06/05/2025	2,42%	0,31	13,10	12,82	12,79	13,17	31M	5.189
05/05/2025	-1,69%	-0,22	12,79	13,10	12,73	13,10	16M	3.716
02/05/2025	-2,03%	-0,27	13,01	13,26	12,92	13,35	24M	5.168
30/04/2025	-1,70%	-0,23	13,28	13,51	13,26	13,70	23M	6.011
29/04/2025	-4,12%	-0,58	13,51	14,19	13,51	14,21	30M	4.754
28/04/2025	-0,14%	-0,02	14,09	14,08	14,02	14,35	29M	7.648
25/04/2025	-5,56%	-0,83	14,11	14,88	14,03	14,90	37M	5.713
24/04/2025	3,25%	0,47	14,94	14,51	14,51	14,95	26M	4.435
23/04/2025	-2,23%	-0,33	14,47	14,90	14,39	15,01	24M	4.943
22/04/2025	1,09%	0,16	14,80	14,56	14,44	14,89	26M	4.937
17/04/2025	0,41%	0,06	14,64	14,58	14,39	14,66	28M	6.923
16/04/2025	1,04%	0,15	14,58	14,30	14,18	14,76	24M	5.431
15/04/2025	-0,48%	-0,07	14,43	14,51	14,30	14,70	36M	8.275
14/04/2025	-6,45%	-1,00	14,50	15,65	14,50	15,78	53M	11.540
11/04/2025	1,97%	0,30	15,50	15,38	14,67	15,58	42M	7.800
10/04/2025	-0,85%	-0,13	15,20	15,30	14,92	15,48	35M	8.126
09/04/2025	3,09%	0,46	15,33	14,77	14,48	15,37	44M	11.463
08/04/2025	0,41%	0,06	14,87	14,92	14,54	15,03	28M	7.677
07/04/2025	-1,92%	-0,29	14,81	14,61	14,39	15,19	32M	8.090
04/04/2025	-3,27%	-0,51	15,10	15,30	14,88	15,32	25M	7.799
03/04/2025	2,76%	0,42	15,61	15,03	15,02	15,79	29M	8.375
02/04/2025	-1,56%	-0,24	15,19	15,37	15,08	15,55	27M	5.606
01/04/2025	1,45%	0,22	15,43	15,23	15,18	15,44	26M	6.653
31/03/2025	-1,23%	-0,19	15,21	15,23	15,12	15,47	14M	3.229
28/03/2025	-0,90%	-0,14	15,40	15,35	15,19	15,50	13M	3.095
27/03/2025	0,26%	0,04	15,54	15,59	15,37	15,66	12M	3.416
26/03/2025	1,44%	0,22	15,50	15,30	15,28	15,68	17M	3.905
25/03/2025	0,73%	0,11	15,28	15,23	15,16	15,77	19M	4.257
24/03/2025	-1,17%	-0,18	15,17	15,40	15,15	15,40	18M	5.189
21/03/2025	-0,84%	-0,13	15,35	15,26	15,00	15,47	31M	9.078
20/03/2025	0,52%	0,08	15,48	15,35	15,17	15,59	27M	7.181
19/03/2025	1,18%	0,18	15,40	15,18	15,12	15,60	27M	7.838
18/03/2025	-3,18%	-0,50	15,22	15,67	15,09	15,84	28M	7.591
17/03/2025	0,51%	0,08	15,72	15,60	15,35	15,94	43M	8.155
14/03/2025	17,68%	2,35	15,64	13,90	13,87	15,70	163M	26.228
13/03/2025	-0,89%	-0,12	13,29	13,43	12,96	13,43	24M	6.142
12/03/2025	1,75%	0,23	13,41	13,11	13,11	13,41	26M	5.828
11/03/2025	-0,45%	-0,06	13,18	13,25	12,98	13,35	33M	8.521
10/03/2025	1,69%	0,22	13,24	12,95	12,88	13,46	35M	6.647
07/03/2025	2,92%	0,37	13,02	12,50	12,46	13,16	45M	8.108
06/03/2025	3,52%	0,43	12,65	12,22	12,20	12,85	38M	10.662
05/03/2025	-0,24%	-0,03	12,22	12,26	12,06	12,39	27M	8.938
28/02/2025	-4,00%	-0,51	12,25	12,60	12,20	12,88	87M	9.511
27/02/2025	1,19%	0,15	12,76	12,61	12,55	12,82	37M	9.393
26/02/2025	-3,96%	-0,52	12,61	13,23	12,61	13,27	33M	7.370
25/02/2025	-0,53%	-0,07	13,13	13,26	13,05	13,33	19M	6.253
24/02/2025	-4,14%	-0,57	13,20	13,76	13,19	13,84	27M	6.777
21/02/2025	1,47%	0,20	13,77	13,52	13,40	13,77	33M	7.456
20/02/2025	2,18%	0,29	13,57	13,31	13,16	13,57	29M	6.915
19/02/2025	-2,06%	-0,28	13,28	13,39	13,28	13,61	29M	7.896
18/02/2025	-0,59%	-0,08	13,56	13,69	13,45	13,73	34M	7.350
17/02/2025	2,17%	0,29	13,64	13,44	13,44	13,81	27M	6.395
14/02/2025	2,38%	0,31	13,35	13,16	13,14	13,44	29M	6.704
13/02/2025	1,16%	0,15	13,04	12,86	12,78	13,10	24M	6.210
12/02/2025	-1,38%	-0,18	12,89	12,86	12,71	13,10	29M	8.120
11/02/2025	-	-	13,07	12,80	12,76	13,34	23M	4.712

Date,Open,High,Low,Close,Volume
26-Aug-25,13.98,14.24,13.82,14.24,16332913
25-Aug-25,13.88,14.04,13.80,14.01,12691805
22-Aug-25,13.40,13.80,13.29,13.78,17849016
21-Aug-25,13.26,13.59,13.24,13.38,9805507
20-Aug-25,13.35,13.45,13.18,13.41,26532129
19-Aug-25,14.05,14.16,13.40,13.45,30578507
18-Aug-25,14.29,14.57,14.18,14.27,14773358
15-Aug-25,14.45,14.63,14.20,14.34,36052306
14-Aug-25,14.50,14.79,14.24,14.74,14905597
13-Aug-25,14.69,14.85,14.32,14.49,26242316
12-Aug-25,14.54,14.86,14.46,14.69,28618325
11-Aug-25,14.64,14.82,14.16,14.46,27455516
08-Aug-25,15.25,15.35,14.62,14.62,37372125
07-Aug-25,14.28,14.81,14.20,14.70,22564728
06-Aug-25,14.01,14.29,13.92,14.28,8277605
05-Aug-25,14.24,14.28,13.85,13.91,13726575
04-Aug-25,13.96,14.36,13.96,14.22,20078132
01-Aug-25,13.79,14.49,13.79,14.13,29543583
31-Jul-25,13.42,14.00,13.37,13.73,21122364
30-Jul-25,13.29,13.79,13.22,13.56,14587123
29-Jul-25,13.18,13.33,13.06,13.28,12197695
28-Jul-25,13.36,13.50,13.04,13.08,13750087
25-Jul-25,13.06,13.44,13.06,13.36,9941667
24-Jul-25,13.22,13.33,13.10,13.10,14848800
23-Jul-25,13.15,13.49,13.04,13.27,13581447
22-Jul-25,13.16,13.47,13.04,13.06,12192103
21-Jul-25,13.05,13.20,12.87,13.02,15964268
18-Jul-25,13.40,13.45,13.08,13.09,23543717
17-Jul-25,13.54,13.65,13.42,13.49,8927935
16-Jul-25,13.55,13.57,13.31,13.55,7667453
15-Jul-25,13.36,13.57,13.26,13.55,7366993
14-Jul-25,13.14,13.31,13.06,13.27,7658191
11-Jul-25,13.19,13.37,13.11,13.26,8988670
10-Jul-25,13.25,13.48,13.03,13.26,16828334
09-Jul-25,13.62,13.69,13.13,13.55,18470773
08-Jul-25,13.76,13.77,13.55,13.66,6586566
07-Jul-25,13.95,14.09,13.57,13.65,11453061
04-Jul-25,13.80,14.06,13.66,14.02,7948719
03-Jul-25,13.91,14.04,13.67,13.82,8508971
02-Jul-25,13.71,13.99,13.60,13.84,10693153
01-Jul-25,13.95,14.11,13.41,13.87,21065242
27-Jun-25,13.36,13.46,13.18,13.46,12691227
26-Jun-25,13.28,13.58,13.17,13.31,19815898
25-Jun-25,13.23,13.30,13.12,13.18,8631804
24-Jun-25,13.08,13.49,13.08,13.36,12505688
23-Jun-25,12.99,13.19,12.88,13.15,11447599
20-Jun-25,13.33,13.35,13.04,13.04,22858939
18-Jun-25,13.26,13.40,13.16,13.40,11500862
17-Jun-25,13.34,13.55,13.21,13.23,13986366
16-Jun-25,13.39,13.52,13.27,13.35,11521582
13-Jun-25,13.40,13.43,13.15,13.29,13965281
12-Jun-25,13.47,13.64,13.38,13.49,8731859
11-Jun-25,13.70,13.79,13.45,13.55,12449575
10-Jun-25,13.48,13.81,13.47,13.68,10212219
09-Jun-25,13.55,13.67,13.33,13.55,10731904
06-Jun-25,13.76,13.92,13.50,13.57,18508107
05-Jun-25,14.00,14.39,13.76,13.76,21052709
04-Jun-25,13.80,14.07,13.72,13.91,22009939
03-Jun-25,13.29,13.74,13.12,13.72,16148519
02-Jun-25,13.51,13.51,13.09,13.22,13831898
30-May-25,13.17,13.33,13.07,13.33,17842792
29-May-25,13.41,13.44,13.16,13.16,13663299
28-May-25,13.43,13.52,13.18,13.51,12104596
27-May-25,13.27,13.61,13.24,13.48,13413940
26-May-25,13.09,13.27,13.09,13.14,6213842
23-May-25,13.07,13.32,12.71,13.17,17447928
22-May-25,13.30,13.50,13.10,13.29,18710979
21-May-25,13.60,13.60,13.26,13.26,26235294
20-May-25,13.52,13.68,13.34,13.64,24998088
19-May-25,14.31,14.32,13.49,13.52,37120898
16-May-25,13.80,14.30,13.30,14.30,46148551
15-May-25,13.34,13.81,13.33,13.70,15761890
14-May-25,13.61,13.62,13.23,13.32,16539585
13-May-25,13.41,13.78,13.39,13.60,11678609
12-May-25,14.03,14.03,13.37,13.40,17675016
09-May-25,13.76,14.05,13.51,13.76,24500555
08-May-25,13.35,13.77,13.22,13.75,27946985
07-May-25,13.10,13.25,13.02,13.05,24227469
06-May-25,12.82,13.17,12.79,13.10,31411615
05-May-25,13.10,13.10,12.73,12.79,16329343
02-May-25,13.26,13.35,12.92,13.01,23599573
30-Apr-25,13.51,13.70,13.26,13.28,23276540
29-Apr-25,14.19,14.21,13.51,13.51,29679630
28-Apr-25,14.08,14.35,14.02,14.09,28813790
25-Apr-25,14.88,14.90,14.03,14.11,37207887
24-Apr-25,14.51,14.95,14.51,14.94,26126182
23-Apr-25,14.90,15.01,14.39,14.47,23900129
22-Apr-25,14.56,14.89,14.44,14.80,25906144
17-Apr-25,14.58,14.66,14.39,14.64,28430617
16-Apr-25,14.30,14.76,14.18,14.58,23928518
15-Apr-25,14.51,14.70,14.30,14.43,35633270
14-Apr-25,15.65,15.78,14.50,14.50,53343096
11-Apr-25,15.38,15.58,14.67,15.50,41811955
10-Apr-25,15.30,15.48,14.92,15.20,34954491
09-Apr-25,14.77,15.37,14.48,15.33,44062996
08-Apr-25,14.92,15.03,14.54,14.87,28267973
07-Apr-25,14.61,15.19,14.39,14.81,31578382
04-Apr-25,15.30,15.32,14.88,15.10,24673394
03-Apr-25,15.03,15.79,15.02,15.61,29212189
02-Apr-25,15.37,15.55,15.08,15.19,26566563
01-Apr-25,15.23,15.44,15.18,15.43,26335390
31-Mar-25,15.23,15.47,15.12,15.21,14070678
28-Mar-25,15.35,15.50,15.19,15.40,13184105
27-Mar-25,15.59,15.66,15.37,15.54,12406904
26-Mar-25,15.30,15.68,15.28,15.50,17316973
25-Mar-25,15.23,15.77,15.16,15.28,18674305
24-Mar-25,15.40,15.40,15.15,15.17,17664204
21-Mar-25,15.26,15.47,15.00,15.35,30745107
20-Mar-25,15.35,15.59,15.17,15.48,27341791
19-Mar-25,15.18,15.60,15.12,15.40,26569278
18-Mar-25,15.67,15.84,15.09,15.22,28372963
17-Mar-25,15.60,15.94,15.35,15.72,43242472
14-Mar-25,13.90,15.70,13.87,15.64,163372705
13-Mar-25,13.43,13.43,12.96,13.29,24473833
12-Mar-25,13.11,13.41,13.11,13.41,25791670
11-Mar-25,13.25,13.35,12.98,13.18,33180640
10-Mar-25,12.95,13.46,12.88,13.24,35160080
07-Mar-25,12.50,13.16,12.46,13.02,45026486
06-Mar-25,12.22,12.85,12.20,12.65,38111250
05-Mar-25,12.26,12.39,12.06,12.22,27365038
28-Feb-25,12.60,12.88,12.20,12.25,87028063
27-Feb-25,12.61,12.82,12.55,12.76,36541594
26-Feb-25,13.23,13.27,12.61,12.61,33040961
25-Feb-25,13.26,13.33,13.05,13.13,18548616
24-Feb-25,13.76,13.84,13.19,13.20,26586964
21-Feb-25,13.52,13.77,13.40,13.77,33238304
20-Feb-25,13.31,13.57,13.16,13.57,29472450
19-Feb-25,13.39,13.61,13.28,13.28,29177295
18-Feb-25,13.69,13.73,13.45,13.56,34267224
17-Feb-25,13.44,13.81,13.44,13.64,26815034
14-Feb-25,13.16,13.44,13.14,13.35,29003994
13-Feb-25,12.86,13.10,12.78,13.04,23664311
12-Feb-25,12.86,13.10,12.71,12.89,28519140
11-Feb-25,12.80,13.34,12.76,13.07,23077284

*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