O Dashboard do Investidor
  1. Home / Página do Ativo
+25.00%
Lote Padrão
-25.63%
Lote Padrão
+350.00%
Mercado Fracionário
-58.82%
Mercado Fracionário
+66.67%
Fundo Imobiliário
-6.80%
Fundo Imobiliário
-1.48%
Mais Negociadas
-1.16%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
24/10/2025 36,89 37,10 +1,15% 36,80 37,37 37,04 36,92 37,12 14.225 16.724.067.900
23/10/2025 36,70 36,68 +0,30% 36,28 36,89 36,58 36,67 36,72 13.681 18.046.116.300
22/10/2025 36,39 36,57 +0,85% 35,96 36,57 36,31 36,50 36,57 17.877 26.708.271.100
21/10/2025 36,42 36,26 -0,66% 36,04 36,67 36,24 36,09 36,27 14.165 16.589.754.800
20/10/2025 36,55 36,50 +0,47% 36,31 36,74 36,52 36,47 36,50 14.607 20.675.032.400
17/10/2025 35,51 36,33 +1,25% 35,51 36,53 36,29 36,33 36,36 17.648 45.403.876.000
16/10/2025 35,32 35,88 +0,53% 35,32 35,96 35,78 35,75 35,90 15.692 21.410.431.800
15/10/2025 34,84 35,69 +1,22% 34,75 35,72 35,47 35,65 35,72 32.159 41.962.647.700
14/10/2025 35,35 35,26 -0,37% 35,10 35,62 35,31 35,17 35,26 16.315 26.422.890.400
13/10/2025 35,41 35,39 +0,40% 35,38 35,71 35,48 35,39 35,40 16.584 17.908.465.700
10/10/2025 35,39 35,25 -0,23% 34,92 35,63 35,36 35,25 35,30 24.355 87.697.037.700
9/10/2025 35,47 35,33 +0,11% 35,15 35,51 35,32 35,32 35,37 22.695 23.743.920.800
8/10/2025 35,38 35,29 +0,20% 35,00 35,40 35,25 35,26 35,29 23.838 73.004.119.700
7/10/2025 35,91 35,22 -2,46% 35,09 35,97 35,36 35,13 35,22 26.671 92.781.840.700
6/10/2025 36,25 36,11 -0,39% 35,92 36,38 36,12 36,09 36,20 13.163 19.472.641.400
3/10/2025 36,25 36,25 0,00% 35,85 36,39 36,17 36,23 36,25 15.122 16.972.690.800
2/10/2025 36,62 36,25 -1,28% 36,03 36,77 36,33 36,25 36,26 16.417 28.251.572.800
1/10/2025 36,76 36,72 -0,62% 36,65 37,08 36,76 36,70 36,72 18.759 24.189.002.200
30/9/2025 37,24 36,95 -0,16% 36,86 37,36 37,04 36,93 36,95 17.637 24.154.146.200
29/9/2025 37,32 37,01 +0,76% 36,80 37,37 37,01 37,00 37,10 14.769 15.682.644.100
26/9/2025 36,75 36,73 +0,27% 36,41 37,00 36,64 36,71 36,74 11.868 11.865.248.600
25/9/2025 36,82 36,63 -0,79% 36,53 36,92 36,66 36,53 36,63 12.767 15.016.809.500
24/9/2025 37,19 36,92 -0,86% 36,77 37,25 36,93 36,89 36,93 8.374 11.861.164.300
23/9/2025 36,63 37,24 +1,80% 36,51 37,46 37,17 37,23 37,30 10.520 13.398.179.300
22/9/2025 36,75 36,58 -1,64% 36,06 36,96 36,45 36,56 36,58 15.082 18.338.955.400
19/9/2025 36,62 37,19 +1,58% 36,47 37,36 37,02 37,18 37,21 15.335 46.887.740.100
18/9/2025 36,56 36,61 -0,14% 36,35 36,70 36,57 36,60 36,63 12.809 32.139.936.300
17/9/2025 36,34 36,66 +1,13% 36,21 36,83 36,60 36,52 36,67 17.237 25.947.653.600
16/9/2025 36,95 36,25 -0,85% 35,81 36,95 36,04 36,24 36,25 31.052 77.637.140.200
15/9/2025 36,46 36,56 +1,08% 36,14 36,82 36,59 36,56 36,58 12.576 15.527.134.200
12/9/2025 36,07 36,17 -0,71% 35,89 36,38 36,17 36,15 36,17 16.716 16.227.013.500
11/9/2025 36,45 36,43 -0,05% 36,07 36,75 36,51 36,42 36,45 17.773 22.661.495.000
10/9/2025 36,19 36,45 +0,66% 36,14 36,61 36,39 36,45 36,47 15.142 14.590.648.800
9/9/2025 36,38 36,21 -0,58% 36,11 36,54 36,24 36,21 36,24 10.419 14.039.904.900
8/9/2025 36,61 36,42 -0,46% 36,23 36,67 36,41 36,42 36,45 14.993 12.836.232.100
5/9/2025 36,16 36,59 +2,09% 36,06 36,73 36,54 36,59 36,67 18.207 16.305.840.300
4/9/2025 35,70 35,84 +0,73% 35,33 36,06 35,73 35,83 35,88 12.055 32.242.318.500
3/9/2025 35,92 35,58 -0,86% 35,34 35,95 35,51 35,51 35,59 14.673 23.693.057.600
2/9/2025 36,08 35,89 -1,13% 35,65 36,20 35,90 35,89 35,90 16.027 18.347.885.000
1/9/2025 36,62 36,30 -0,74% 36,10 36,73 36,38 36,30 36,31 10.176 14.367.643.300
29/8/2025 36,57 36,57 -0,19% 36,47 37,00 36,67 36,56 36,57 25.305 27.447.750.400
28/8/2025 36,43 36,64 +1,08% 36,32 37,08 36,84 36,61 36,64 21.423 25.420.463.800
27/8/2025 35,47 36,25 +1,74% 35,45 36,33 36,09 36,21 36,26 12.193 20.350.875.700
26/8/2025 35,60 35,63 -0,06% 35,02 35,72 35,45 35,50 35,63 19.790 28.245.676.700
25/8/2025 35,96 35,65 -0,28% 35,59 36,34 35,76 35,61 35,65 15.956 17.619.482.200
22/8/2025 34,76 35,75 +3,00% 34,73 35,90 35,56 35,74 35,78 25.910 26.787.748.400
21/8/2025 35,07 34,71 -1,64% 34,62 35,28 34,82 34,70 34,86 17.544 22.530.706.800
20/8/2025 34,74 35,29 +0,74% 34,74 35,29 35,11 35,24 35,29 16.447 17.009.591.900
19/8/2025 35,29 35,03 -2,53% 34,71 35,45 34,95 35,00 35,04 19.321 22.029.301.900
18/8/2025 35,92 35,94 +0,11% 35,76 36,19 35,96 35,90 35,95 15.348 15.836.428.100
15/8/2025 35,48 35,90 +1,13% 35,03 35,90 35,64 35,90 35,91 18.472 19.935.021.600
14/8/2025 35,81 35,50 -0,50% 35,40 36,39 35,79 35,50 35,51 31.431 35.097.800.300
13/8/2025 35,97 35,68 -1,82% 35,54 36,32 35,73 35,65 35,70 27.152 35.799.734.400
12/8/2025 35,46 36,34 +3,68% 35,31 36,50 36,07 36,34 36,36 38.699 43.395.061.400
11/8/2025 35,29 35,05 -1,54% 34,93 35,58 35,17 35,03 35,06 19.527 22.642.852.400
8/8/2025 35,23 35,60 +1,31% 35,18 35,66 35,49 35,60 35,61 16.439 29.325.558.700
7/8/2025 34,30 35,14 +2,45% 34,02 35,14 34,86 35,03 35,16 26.859 22.768.493.100
6/8/2025 34,44 34,30 +0,23% 33,82 34,59 34,27 34,26 34,30 24.976 32.037.519.600
5/8/2025 34,22 34,22 -0,09% 34,01 34,71 34,29 34,17 34,22 10.496 11.209.066.600
4/8/2025 34,66 34,25 -0,23% 34,00 34,83 34,22 34,06 34,27 14.204 14.480.090.800
1/8/2025 34,33 34,33 +0,76% 34,08 35,05 34,34 34,30 34,37 17.689 20.708.965.800
31/7/2025 34,19 34,07 -1,33% 33,75 34,36 34,05 34,07 34,10 17.289 18.902.730.600
30/7/2025 33,50 34,53 +2,25% 33,50 34,96 34,28 34,51 34,55 21.823 25.250.016.300
29/7/2025 33,49 33,77 +0,81% 33,16 34,10 33,73 33,74 33,80 16.466 15.761.795.500
28/7/2025 34,07 33,50 -1,12% 33,16 34,09 33,36 33,48 33,50 15.984 17.335.456.100
25/7/2025 34,39 33,88 -0,79% 33,73 34,39 33,94 33,85 33,88 9.872 14.119.138.800
24/7/2025 34,25 34,15 -1,30% 34,08 34,45 34,23 34,15 34,16 9.506 13.030.404.700
23/7/2025 33,98 34,60 +1,97% 33,91 34,71 34,48 34,60 34,61 10.486 11.782.864.500
22/7/2025 34,44 33,93 -1,19% 33,85 34,69 34,15 33,92 33,99 15.225 18.787.483.400
21/7/2025 34,39 34,34 +0,35% 34,09 34,44 34,29 34,28 34,38 10.937 12.628.377.400
18/7/2025 34,26 34,22 -0,90% 34,03 34,76 34,24 34,22 34,24 15.940 27.783.354.300
17/7/2025 34,41 34,53 +0,49% 33,98 34,63 34,39 34,48 34,56 17.085 17.067.082.200
16/7/2025 34,53 34,36 -0,32% 34,08 34,56 34,27 34,35 34,38 25.532 32.320.015.400
15/7/2025 34,25 34,47 +0,94% 33,98 34,60 34,35 34,43 34,49 19.155 16.982.134.900
14/7/2025 34,16 34,15 -0,58% 33,73 34,27 34,02 34,15 34,16 14.014 17.426.601.200
11/7/2025 34,22 34,35 -0,26% 33,87 34,35 34,11 34,32 34,37 12.629 20.911.227.500
10/7/2025 34,47 34,44 -0,75% 33,71 34,70 34,19 34,41 34,44 19.961 26.603.765.000
9/7/2025 35,10 34,70 -1,50% 34,49 35,23 34,72 34,70 34,71 15.978 23.225.899.600
8/7/2025 35,14 35,23 -0,25% 34,93 35,34 35,18 35,10 35,24 13.725 16.337.257.500
7/7/2025 36,11 35,32 -2,08% 35,14 36,12 35,32 35,31 35,34 12.001 14.525.505.700
4/7/2025 35,84 36,07 +0,03% 35,84 36,15 36,03 36,00 36,07 7.897 5.734.340.200
3/7/2025 35,48 36,06 +1,89% 35,33 36,25 36,05 36,04 36,06 11.863 13.774.067.800
2/7/2025 36,18 35,39 -2,05% 34,89 36,27 35,34 35,35 35,39 22.820 37.958.837.400
1/7/2025 36,49 36,13 +0,47% 35,88 36,53 36,18 36,12 36,13 17.778 22.530.676.100
30/6/2025 35,12 35,96 +1,93% 35,12 36,31 35,95 35,96 35,98 28.089 28.190.763.500
27/6/2025 35,16 35,28 -0,56% 35,16 35,56 35,33 35,27 35,29 12.074 17.828.695.500
26/6/2025 35,33 35,48 +0,82% 35,13 35,55 35,37 35,44 35,49 13.167 19.561.962.100
25/6/2025 35,61 35,19 -2,25% 35,00 35,79 35,27 35,13 35,20 22.926 29.870.849.200
24/6/2025 35,63 36,00 +1,12% 35,41 36,37 36,06 35,96 36,01 14.107 15.987.895.400
23/6/2025 35,86 35,60 -0,92% 35,45 35,96 35,68 35,59 35,61 18.396 23.955.886.200
20/6/2025 36,37 35,93 -1,72% 35,55 36,45 35,93 35,80 35,93 20.262 77.004.242.000
18/6/2025 36,77 36,56 -0,22% 36,34 36,84 36,53 36,44 36,56 15.214 26.765.719.200
17/6/2025 36,90 36,64 -0,76% 36,38 37,03 36,63 36,64 36,67 16.474 21.024.300.100
16/6/2025 36,98 36,92 +1,43% 36,58 37,00 36,80 36,92 36,94 18.017 31.107.216.200
13/6/2025 36,03 36,40 -0,36% 35,98 36,59 36,41 36,37 36,43 19.210 36.742.380.700
12/6/2025 36,01 36,53 +0,36% 36,01 36,64 36,44 36,49 36,64 15.670 17.411.309.500
11/6/2025 36,10 36,40 -0,03% 35,80 36,60 36,34 36,36 36,40 17.383 24.512.100.400
10/6/2025 36,15 36,41 +1,62% 36,00 36,74 36,44 36,37 36,41 23.443 39.409.214.200
9/6/2025 36,06 35,83 -1,16% 35,52 36,24 35,79 35,67 35,84 13.608 20.699.869.900
6/6/2025 36,80 36,25 -1,17% 36,17 36,83 36,31 36,25 36,36 15.277 23.091.035.300
5/6/2025 36,99 36,68 -0,24% 36,39 36,99 36,64 36,68 36,77 18.924 25.333.618.700
4/6/2025 37,06 36,77 -0,57% 36,48 37,24 36,66 36,65 36,77 14.431 26.219.722.300
3/6/2025 36,40 36,98 +1,29% 36,37 36,99 36,76 36,89 36,98 17.795 19.848.563.200
2/6/2025 36,85 36,51 -0,38% 36,36 37,06 36,59 36,51 36,54 18.227 53.723.452.200
30/5/2025 37,10 36,65 -1,08% 36,43 37,17 36,65 36,49 36,66 19.660 38.562.161.400
29/5/2025 36,66 37,05 +0,65% 36,66 37,52 37,18 37,00 37,05 15.012 14.891.979.500
28/5/2025 37,19 36,81 -0,81% 36,65 37,19 36,82 36,81 36,87 12.144 14.288.075.200
27/5/2025 37,30 37,11 +1,75% 36,98 37,48 37,16 37,10 37,23 14.053 21.322.369.900
26/5/2025 36,40 36,47 +0,50% 36,19 36,86 36,53 36,46 36,60 11.746 13.249.956.900
23/5/2025 35,98 36,29 +0,42% 35,47 36,32 36,02 36,20 36,30 17.452 16.105.847.700
22/5/2025 36,30 36,14 -0,44% 36,09 36,87 36,35 36,14 36,31 21.584 27.154.668.600
21/5/2025 37,31 36,30 -2,71% 36,16 37,31 36,36 36,29 36,31 24.670 31.102.096.300
20/5/2025 37,01 37,31 +0,97% 36,61 37,32 36,98 37,16 37,31 16.027 18.477.188.700
19/5/2025 36,44 36,95 +1,29% 36,32 37,25 36,94 36,91 37,06 21.404 21.563.229.400
16/5/2025 36,52 36,48 -1,38% 36,25 36,72 36,44 36,45 36,50 27.528 45.904.560.100
15/5/2025 37,08 36,99 -0,51% 36,16 37,16 36,62 36,98 36,99 28.266 46.042.734.700
14/5/2025 37,19 37,18 -0,40% 36,95 37,36 37,15 37,11 37,19 13.423 14.834.887.300
13/5/2025 36,36 37,33 +2,75% 36,28 37,37 37,13 37,24 37,34 21.485 21.551.561.000
12/5/2025 36,63 36,33 -0,98% 35,82 36,71 36,23 36,33 36,38 22.120 60.994.553.900
9/5/2025 36,53 36,69 -0,33% 36,53 37,22 36,77 36,67 36,69 19.467 23.971.594.500
8/5/2025 36,45 36,81 +2,74% 36,21 37,40 37,04 36,80 36,99 23.739 53.704.032.200
7/5/2025 35,84 35,83 +0,06% 35,57 36,00 35,76 35,82 35,83 14.251 15.477.321.700
6/5/2025 36,00 35,81 +0,03% 35,46 36,11 35,70 35,80 35,82 16.472 32.320.906.700
5/5/2025 36,04 35,80 -0,28% 35,46 36,07 35,69 35,80 35,84 18.250 32.327.528.600
2/5/2025 35,66 35,90 -0,39% 35,45 36,12 35,86 35,87 35,90 15.489 24.999.726.600
29/4/2025 35,99 36,04 -0,36% 35,90 36,46 36,10 36,02 36,04 28.492 40.883.646.900
28/4/2025 36,00 36,17 +0,61% 35,81 36,29 36,10 36,13 36,18 23.205 28.607.228.200

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.