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
22/10/2025	-0,12%	-0,02	16,80	16,85	16,78	17,00	14M	3.096
21/10/2025	1,45%	0,24	16,82	16,51	16,37	16,99	15M	3.113
20/10/2025	4,67%	0,74	16,58	16,01	16,01	16,69	28M	7.242
17/10/2025	0,32%	0,05	15,84	15,68	15,44	15,84	15M	2.606
16/10/2025	2,20%	0,34	15,79	15,38	15,32	15,79	19M	2.936
15/10/2025	0,26%	0,04	15,45	15,37	15,28	15,66	49M	4.725
14/10/2025	-1,66%	-0,26	15,41	15,53	15,37	15,80	14M	4.013

13/10/2025	2,02%	0,31	15,67	15,50	15,45	15,87	18M	5.299
10/10/2025	-2,10%	-0,33	15,36	15,69	15,18	15,76	22M	3.926
09/10/2025	-1,20%	-0,19	15,69	15,88	15,61	15,90	16M	4.792
08/10/2025	-0,13%	-0,02	15,88	15,90	15,77	16,02	19M	4.847
07/10/2025	-2,33%	-0,38	15,90	16,26	15,72	16,26	22M	4.797
06/10/2025	-1,99%	-0,33	16,28	16,69	16,00	16,69	18M	3.634
03/10/2025	2,53%	0,41	16,61	16,20	16,19	16,61	15M	3.627
02/10/2025	-1,04%	-0,17	16,20	16,25	16,13	16,80	27M	5.075
01/10/2025	-0,43%	-0,07	16,37	16,31	16,24	16,62	15M	3.674
30/09/2025	1,61%	0,26	16,44	16,19	16,08	16,57	20M	3.840
29/09/2025	-1,40%	-0,23	16,18	16,58	16,18	16,65	11M	2.358
26/09/2025	2,43%	0,39	16,41	16,11	16,11	16,51	14M	3.994
25/09/2025	-5,21%	-0,88	16,02	16,93	15,89	16,93	30M	5.260
24/09/2025	-1,05%	-0,18	16,90	17,18	16,76	17,30	22M	4.657
23/09/2025	1,07%	0,18	17,08	16,91	16,83	17,09	19M	2.762
22/09/2025	-1,29%	-0,22	16,90	17,03	16,77	17,08	15M	2.911
19/09/2025	-0,93%	-0,16	17,12	17,30	16,94	17,36	25M	4.603
18/09/2025	-1,48%	-0,26	17,28	17,54	17,12	17,55	21M	4.557
17/09/2025	4,59%	0,77	17,54	16,82	16,71	17,74	52M	6.548
16/09/2025	-0,24%	-0,04	16,77	16,82	16,56	17,17	19M	3.364
15/09/2025	0,18%	0,03	16,81	16,71	16,60	16,95	17M	3.531
12/09/2025	0,72%	0,12	16,78	16,60	16,52	16,86	17M	3.200
11/09/2025	1,52%	0,25	16,66	16,41	16,21	16,93	20M	4.119
10/09/2025	2,56%	0,41	16,41	16,00	15,90	16,44	23M	4.990
09/09/2025	4,64%	0,71	16,00	16,05	15,74	16,37	44M	8.601
08/09/2025	0,39%	0,06	15,29	15,25	14,95	15,37	13M	3.968
05/09/2025	2,97%	0,44	15,23	14,89	14,89	15,48	18M	3.849
04/09/2025	1,72%	0,25	14,79	14,54	14,49	14,84	10M	2.531
03/09/2025	0,07%	0,01	14,54	14,55	14,40	14,60	7M	1.669
02/09/2025	-0,41%	-0,06	14,53	14,44	14,31	14,70	9M	2.817
01/09/2025	-1,29%	-0,19	14,59	14,76	14,50	14,86	9M	2.079
29/08/2025	-1,66%	-0,25	14,78	15,00	14,77	15,28	25M	5.519
28/08/2025	4,38%	0,63	15,03	14,44	14,44	15,05	22M	6.266
27/08/2025	1,12%	0,16	14,40	14,21	14,08	14,44	16M	5.354
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	-	-	15,50	15,38	14,67	15,58	42M	7.800

Date,Open,High,Low,Close,Volume
22-Oct-25,16.85,17.00,16.78,16.80,13677965
21-Oct-25,16.51,16.99,16.37,16.82,15213434
20-Oct-25,16.01,16.69,16.01,16.58,28238254
17-Oct-25,15.68,15.84,15.44,15.84,15202683
16-Oct-25,15.38,15.79,15.32,15.79,19060574
15-Oct-25,15.37,15.66,15.28,15.45,49310204
14-Oct-25,15.53,15.80,15.37,15.41,14335898
13-Oct-25,15.50,15.87,15.45,15.67,17599397
10-Oct-25,15.69,15.76,15.18,15.36,22182364
09-Oct-25,15.88,15.90,15.61,15.69,16391606
08-Oct-25,15.90,16.02,15.77,15.88,19212798
07-Oct-25,16.26,16.26,15.72,15.90,22214381
06-Oct-25,16.69,16.69,16.00,16.28,17590006
03-Oct-25,16.20,16.61,16.19,16.61,15478104
02-Oct-25,16.25,16.80,16.13,16.20,26748850
01-Oct-25,16.31,16.62,16.24,16.37,14503621
30-Sep-25,16.19,16.57,16.08,16.44,20445386
29-Sep-25,16.58,16.65,16.18,16.18,11088127
26-Sep-25,16.11,16.51,16.11,16.41,13649558
25-Sep-25,16.93,16.93,15.89,16.02,29558422
24-Sep-25,17.18,17.30,16.76,16.90,21851930
23-Sep-25,16.91,17.09,16.83,17.08,19358715
22-Sep-25,17.03,17.08,16.77,16.90,15396068
19-Sep-25,17.30,17.36,16.94,17.12,25097814
18-Sep-25,17.54,17.55,17.12,17.28,20728635
17-Sep-25,16.82,17.74,16.71,17.54,51718594
16-Sep-25,16.82,17.17,16.56,16.77,19212565
15-Sep-25,16.71,16.95,16.60,16.81,16543165
12-Sep-25,16.60,16.86,16.52,16.78,17024785
11-Sep-25,16.41,16.93,16.21,16.66,19509379
10-Sep-25,16.00,16.44,15.90,16.41,22811939
09-Sep-25,16.05,16.37,15.74,16.00,44356329
08-Sep-25,15.25,15.37,14.95,15.29,12706350
05-Sep-25,14.89,15.48,14.89,15.23,17588071
04-Sep-25,14.54,14.84,14.49,14.79,10211041
03-Sep-25,14.55,14.60,14.40,14.54,6955401
02-Sep-25,14.44,14.70,14.31,14.53,9155814
01-Sep-25,14.76,14.86,14.50,14.59,8672455
29-Aug-25,15.00,15.28,14.77,14.78,24878138
28-Aug-25,14.44,15.05,14.44,15.03,22061920
27-Aug-25,14.21,14.44,14.08,14.40,16015826
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

*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