O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

EQTL3 - EQUATORIAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 33,38 34,15 +1,76% 33,33 34,21 33,92 34,15 34,17 17.840 22.184.350.500
16/4/2025 33,97 33,56 -2,33% 33,39 34,20 33,71 33,54 33,58 26.832 29.905.907.400
15/4/2025 34,20 34,36 +0,06% 34,07 34,54 34,31 34,34 34,37 19.169 20.580.329.500
14/4/2025 33,92 34,34 +2,20% 33,71 34,45 34,16 34,34 34,38 22.417 34.457.165.100
11/4/2025 33,32 33,60 +1,20% 32,97 33,76 33,47 33,60 33,76 20.028 22.345.618.400
10/4/2025 33,10 33,20 -0,54% 32,68 33,45 33,00 33,19 33,20 23.253 23.765.411.500
9/4/2025 32,92 33,38 +1,27% 32,32 33,92 33,04 33,30 33,39 49.943 38.595.586.200
8/4/2025 32,73 32,96 +0,52% 32,67 33,67 33,14 32,96 33,16 26.249 30.010.029.800
7/4/2025 33,27 32,79 -1,62% 32,60 33,65 33,00 32,79 32,89 45.408 62.292.375.100
4/4/2025 33,01 33,33 -0,06% 32,52 33,75 33,23 33,24 33,35 40.177 51.881.015.900
3/4/2025 32,52 33,35 +2,68% 32,52 33,76 33,34 33,34 33,37 25.138 24.929.074.100
2/4/2025 32,25 32,48 +0,78% 32,06 32,60 32,39 32,45 32,48 20.573 15.014.431.700
1/4/2025 32,00 32,23 +0,72% 31,75 32,53 32,19 32,15 32,24 18.837 15.095.715.300
31/3/2025 32,25 32,00 -0,84% 31,60 32,39 31,91 31,93 32,00 31.897 31.634.433.800
28/3/2025 32,45 32,27 -1,19% 31,97 32,62 32,20 32,25 32,29 19.554 22.236.112.900
27/3/2025 33,02 32,66 -0,46% 32,31 33,05 32,58 32,62 32,66 27.123 23.396.140.300
26/3/2025 32,99 32,81 -0,12% 32,55 33,09 32,73 32,81 32,82 27.185 24.069.350.700
25/3/2025 32,50 32,85 +1,05% 32,46 33,16 32,90 32,79 32,85 21.283 23.989.862.700
24/3/2025 32,88 32,51 -1,48% 32,36 32,90 32,56 32,51 32,57 25.451 21.821.645.100
21/3/2025 33,11 33,00 -0,30% 32,79 33,28 32,99 32,97 33,01 21.944 41.985.076.600
20/3/2025 33,38 33,10 -0,60% 33,03 33,77 33,34 33,09 33,15 36.579 36.106.082.400
19/3/2025 32,70 33,30 +2,08% 32,64 33,58 33,30 33,27 33,34 36.712 34.931.236.100
18/3/2025 32,88 32,62 -0,46% 32,51 32,97 32,69 32,57 32,62 20.836 20.560.074.600
17/3/2025 32,18 32,77 +1,71% 32,08 33,02 32,73 32,75 32,80 21.763 24.215.190.000
14/3/2025 32,18 32,22 +1,29% 32,06 32,78 32,39 32,21 32,30 26.917 23.869.358.700
13/3/2025 31,61 31,81 +0,28% 31,39 32,25 31,89 31,81 32,02 22.614 24.950.221.300
12/3/2025 31,25 31,72 +1,83% 31,21 32,05 31,74 31,71 31,74 28.093 33.359.013.700
11/3/2025 31,06 31,15 -0,16% 30,83 31,39 31,05 31,14 31,16 25.866 27.643.490.000
10/3/2025 30,87 31,20 +1,30% 30,87 31,60 31,23 31,20 31,22 29.678 40.969.534.900
7/3/2025 29,81 30,80 +1,92% 29,63 31,06 30,65 30,80 31,00 26.041 25.211.688.400
6/3/2025 29,71 30,22 +1,79% 29,60 30,51 30,14 30,21 30,23 22.026 20.171.209.200
5/3/2025 30,06 29,69 -1,23% 29,44 30,13 29,68 29,67 29,72 28.865 25.038.389.000
28/2/2025 30,00 30,06 -0,89% 29,71 30,73 30,10 30,06 30,07 36.599 33.935.015.700
27/2/2025 30,61 30,33 -0,30% 30,19 30,61 30,33 30,32 30,33 19.238 14.046.453.300
26/2/2025 31,25 30,42 -1,87% 30,26 31,35 30,58 30,42 30,44 17.595 18.749.111.000
25/2/2025 30,26 31,00 +2,18% 30,24 31,19 30,93 31,00 31,01 28.862 27.112.352.600
24/2/2025 31,31 30,34 -2,73% 30,16 31,31 30,52 30,33 30,35 24.598 22.504.650.900
21/2/2025 31,02 31,19 +0,29% 30,81 31,50 31,14 31,08 31,19 15.051 18.328.906.600
20/2/2025 31,05 31,10 -0,22% 30,57 31,27 30,93 31,05 31,13 18.126 21.211.579.800
19/2/2025 31,11 31,17 -0,48% 30,96 31,24 31,13 31,16 31,18 15.933 20.873.331.700
18/2/2025 31,94 31,32 -1,51% 31,15 31,97 31,48 31,30 31,36 25.361 19.949.662.000
17/2/2025 31,58 31,80 +1,18% 31,46 32,10 31,91 31,75 31,81 20.708 21.670.037.000
14/2/2025 30,90 31,43 +2,78% 30,78 31,95 31,47 31,43 31,55 27.451 23.916.162.000
13/2/2025 30,12 30,58 +0,89% 30,04 30,72 30,44 30,50 30,58 12.919 9.492.247.300
12/2/2025 30,48 30,31 -1,56% 30,12 30,72 30,44 30,31 30,34 31.679 24.553.680.000
11/2/2025 29,80 30,79 +2,36% 29,66 30,96 30,74 30,72 30,79 25.366 23.147.146.400
10/2/2025 30,75 30,08 -0,73% 29,98 30,75 30,15 30,05 30,10 28.281 20.920.346.700
7/2/2025 30,75 30,30 -1,30% 30,30 30,98 30,56 30,29 30,30 26.533 30.464.003.600
6/2/2025 30,10 30,70 +0,99% 30,07 30,80 30,61 30,70 30,73 22.252 20.643.147.300
5/2/2025 30,39 30,40 +0,16% 30,07 30,80 30,49 30,40 30,47 23.604 24.663.793.300
4/2/2025 30,00 30,35 +0,70% 29,98 30,44 30,26 30,35 30,36 25.095 23.896.540.300
3/2/2025 29,91 30,14 -0,03% 29,48 30,40 30,16 30,14 30,20 24.009 35.033.011.000
31/1/2025 30,61 30,15 -1,21% 30,10 30,65 30,29 30,15 30,18 25.975 23.247.578.200
30/1/2025 29,13 30,52 +4,81% 29,09 30,65 30,25 30,50 30,58 37.625 47.331.683.700
29/1/2025 29,49 29,12 -0,78% 29,09 29,60 29,34 29,11 29,12 23.601 18.743.243.700
28/1/2025 29,21 29,35 +0,31% 29,04 29,46 29,27 29,35 29,38 28.746 24.107.915.200
27/1/2025 28,54 29,26 +3,14% 28,34 29,38 29,15 29,24 29,27 26.056 19.670.173.700
24/1/2025 28,22 28,37 +0,04% 28,05 28,71 28,50 28,37 28,43 16.091 14.797.789.400
23/1/2025 28,85 28,36 -1,18% 28,28 28,85 28,49 28,36 28,46 14.814 15.875.659.100
22/1/2025 28,20 28,70 +1,49% 28,15 29,05 28,71 28,70 28,80 36.462 30.101.320.800
21/1/2025 28,24 28,28 +0,64% 27,96 28,43 28,28 28,28 28,33 24.983 19.849.099.700
20/1/2025 27,72 28,10 +0,86% 27,42 28,17 27,94 28,05 28,12 14.204 14.365.619.900
17/1/2025 27,56 27,86 +1,09% 27,42 28,17 27,89 27,85 28,04 33.005 35.793.753.900
16/1/2025 27,76 27,56 -0,76% 27,35 27,82 27,56 27,55 27,56 25.511 22.551.692.700
15/1/2025 27,46 27,77 +2,21% 27,32 28,03 27,66 27,76 27,84 50.155 63.811.228.500
14/1/2025 26,92 27,17 +0,11% 26,82 27,27 27,06 27,14 27,18 26.483 30.196.514.100
13/1/2025 27,23 27,14 -0,07% 26,87 27,33 27,07 27,13 27,14 27.521 18.724.920.300
10/1/2025 27,23 27,16 -0,26% 26,53 27,44 26,96 27,16 27,23 44.525 36.060.944.000
9/1/2025 27,01 27,23 +0,81% 27,01 27,54 27,32 27,22 27,23 22.668 19.161.519.400
8/1/2025 27,46 27,01 -2,39% 26,93 27,60 27,12 27,01 27,09 28.283 24.323.012.500
7/1/2025 27,24 27,67 +1,88% 27,21 27,73 27,51 27,62 27,68 28.687 26.413.556.900
6/1/2025 26,77 27,16 +3,51% 26,72 27,38 27,12 27,15 27,25 38.489 32.682.876.400
3/1/2025 26,63 26,24 -1,80% 26,24 26,91 26,43 26,24 26,30 29.329 23.390.134.000
2/1/2025 27,39 26,72 -2,48% 26,59 27,39 26,84 26,72 26,75 32.564 28.982.797.800
30/12/2024 27,70 27,40 -0,87% 26,99 27,86 27,44 27,39 27,41 33.319 43.504.346.200
27/12/2024 28,10 27,64 -0,65% 27,52 28,26 27,72 27,62 27,74 18.888 17.223.972.500
26/12/2024 27,93 27,82 -0,39% 27,56 28,07 27,79 27,81 27,82 33.576 21.632.016.900
23/12/2024 29,04 27,93 -4,09% 27,80 29,17 28,23 27,91 27,93 43.100 36.705.367.000
20/12/2024 28,61 29,12 +0,87% 28,46 29,32 29,02 29,09 29,14 27.119 46.549.282.200
19/12/2024 28,50 28,87 +1,30% 28,25 29,15 28,75 28,85 28,88 35.851 44.558.730.100
18/12/2024 29,80 28,50 -4,87% 28,24 29,86 28,90 28,47 28,52 49.634 46.196.305.100
17/12/2024 29,25 29,96 +2,96% 29,11 30,14 29,78 29,95 29,97 59.939 47.045.794.300
16/12/2024 29,43 29,10 -1,12% 29,06 29,70 29,32 29,10 29,27 28.439 26.826.979.700
13/12/2024 29,76 29,43 -0,81% 29,22 29,79 29,42 29,42 29,44 32.034 28.386.577.300
12/12/2024 30,56 29,67 -3,92% 29,67 30,84 29,91 29,65 29,77 39.578 33.533.611.200
11/12/2024 30,13 30,88 +2,73% 29,59 31,34 30,51 30,86 30,88 33.285 33.485.146.000
10/12/2024 29,85 30,06 +1,62% 29,68 30,21 29,94 30,03 30,06 24.651 24.435.610.400
9/12/2024 29,85 29,58 -0,57% 29,34 30,02 29,60 29,55 29,59 26.393 27.619.968.000
6/12/2024 30,25 29,75 -2,07% 29,65 30,25 29,83 29,75 29,90 33.348 31.454.781.400
5/12/2024 30,17 30,38 +1,88% 29,94 30,74 30,39 30,23 30,38 26.588 30.642.978.500
4/12/2024 29,87 29,82 -0,17% 29,57 30,03 29,81 29,82 29,87 21.734 22.346.303.700
3/12/2024 30,20 29,87 -0,83% 29,81 30,45 29,99 29,85 29,98 29.101 24.514.688.500
2/12/2024 30,55 30,12 -1,60% 30,08 30,61 30,32 30,12 30,14 25.425 21.005.427.100
29/11/2024 30,91 30,61 -1,32% 29,78 31,01 30,35 30,60 30,84 62.121 47.623.538.700
28/11/2024 32,12 31,02 -3,93% 30,71 32,34 31,15 31,02 31,27 53.767 59.428.875.100
27/11/2024 33,28 32,29 -2,80% 32,20 33,44 32,66 32,28 32,30 38.973 45.491.337.000
26/11/2024 33,15 33,22 +0,97% 32,90 33,37 33,19 33,22 33,24 27.518 25.835.908.900
25/11/2024 32,74 32,90 +0,49% 32,74 33,34 33,01 32,90 33,20 24.420 29.531.031.800
22/11/2024 32,78 32,74 +0,74% 32,39 32,84 32,58 32,74 32,76 20.915 22.839.871.400
21/11/2024 32,82 32,50 -1,87% 32,50 32,99 32,66 32,50 32,59 30.974 26.380.075.300
19/11/2024 32,12 33,12 +3,11% 32,08 33,33 32,84 33,12 33,17 32.074 32.168.871.000
18/11/2024 32,60 32,12 -1,68% 32,12 32,68 32,25 32,12 32,14 29.894 31.307.224.300
14/11/2024 31,39 32,67 +4,04% 31,38 32,83 32,52 32,65 32,69 35.248 45.160.620.400
13/11/2024 31,47 31,40 -0,06% 31,03 31,72 31,33 31,38 31,40 22.583 19.271.753.600
12/11/2024 31,36 31,42 +0,19% 31,28 31,64 31,42 31,42 31,48 22.542 21.805.701.900
11/11/2024 31,42 31,36 -0,19% 31,25 31,52 31,40 31,35 31,47 17.402 13.843.879.800
8/11/2024 31,21 31,42 -0,85% 30,86 31,70 31,41 31,42 31,54 28.332 29.798.930.000
7/11/2024 31,65 31,69 -0,53% 31,51 32,30 31,95 31,67 31,73 24.854 38.078.004.300
6/11/2024 31,57 31,86 -0,90% 31,51 32,67 32,10 31,85 31,90 25.950 29.495.674.600
5/11/2024 32,04 32,15 0,00% 31,91 32,22 32,06 32,15 32,16 15.149 14.483.172.500
4/11/2024 31,78 32,15 +2,36% 31,69 32,43 32,21 32,15 32,22 18.514 20.147.888.500
1/11/2024 32,13 31,41 -2,21% 31,41 32,22 31,63 31,40 31,42 24.422 22.842.757.000
31/10/2024 32,15 32,12 -0,59% 32,03 32,53 32,22 32,12 32,15 15.985 20.404.984.400
30/10/2024 32,21 32,31 +0,84% 31,99 32,52 32,25 32,30 32,31 14.444 22.878.912.500
29/10/2024 31,77 32,04 +1,14% 31,71 32,06 31,94 31,97 32,04 16.343 23.267.968.000
28/10/2024 31,99 31,68 -0,35% 31,62 32,13 31,81 31,66 31,71 15.489 22.527.832.400
25/10/2024 32,09 31,79 -1,40% 31,67 32,25 31,85 31,78 31,80 16.381 13.159.389.200
24/10/2024 31,90 32,24 +0,88% 31,66 32,28 31,99 32,19 32,24 16.766 16.651.773.800
23/10/2024 32,31 31,96 -1,11% 31,69 32,39 31,91 31,96 31,98 25.792 24.615.784.500
22/10/2024 32,13 32,32 -0,83% 32,02 32,67 32,31 32,29 32,35 24.093 21.783.075.900
21/10/2024 32,66 32,59 +0,34% 32,47 32,91 32,65 32,59 32,67 18.424 17.513.398.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.