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.

EQTL3F - EQUATORIAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
24/10/2025 36,75 37,19 +1,34% 36,75 37,37 37,05 37,02 37,19 1.158 36.511.608
23/10/2025 36,61 36,70 +0,44% 36,27 36,78 36,56 36,61 36,70 843 30.274.792
22/10/2025 36,50 36,54 +0,72% 35,97 36,54 36,36 36,43 36,54 896 31.167.324
21/10/2025 36,54 36,28 -1,01% 36,05 36,65 36,29 36,26 36,28 998 39.531.959
20/10/2025 36,36 36,65 +0,49% 36,33 36,71 36,55 36,40 36,69 1.234 42.644.999
17/10/2025 35,79 36,47 +1,39% 35,54 36,51 36,23 36,34 36,52 1.338 36.757.916
16/10/2025 35,68 35,97 +0,70% 35,37 35,97 35,79 35,84 35,97 1.135 32.662.869
15/10/2025 35,02 35,72 +1,05% 34,81 35,79 35,47 35,50 35,72 1.754 37.484.026
14/10/2025 35,45 35,35 -0,42% 35,05 35,61 35,34 35,33 35,35 1.656 37.902.021
13/10/2025 35,32 35,50 +0,42% 35,31 35,69 35,49 35,40 35,50 1.348 33.820.810
10/10/2025 35,35 35,35 -0,17% 34,92 35,63 35,24 35,23 35,35 1.366 43.390.867
9/10/2025 35,37 35,41 +0,94% 35,16 35,51 35,33 35,35 35,41 1.268 31.638.757
8/10/2025 35,53 35,08 -0,28% 35,01 35,54 35,18 35,08 35,21 1.343 37.594.905
7/10/2025 35,99 35,18 -2,68% 35,16 36,00 35,44 35,18 35,27 1.564 44.403.668
6/10/2025 36,20 36,15 -0,36% 35,93 36,38 36,13 36,06 36,15 1.205 34.419.002
3/10/2025 36,26 36,28 +0,06% 35,86 36,69 36,17 36,14 36,28 949 30.464.000
2/10/2025 36,61 36,26 -1,55% 36,00 36,77 36,31 36,03 36,26 1.184 39.893.388
1/10/2025 36,95 36,83 -0,32% 36,65 37,09 36,82 36,68 36,83 1.744 39.075.093
30/9/2025 37,14 36,95 -0,14% 36,86 37,35 36,99 36,91 36,95 1.385 48.624.708
29/9/2025 36,72 37,00 +0,82% 36,50 37,38 37,01 36,84 37,00 1.380 41.649.455
26/9/2025 36,62 36,70 +0,05% 36,41 37,00 36,61 36,59 36,70 1.148 36.866.648
25/9/2025 36,86 36,68 -0,57% 36,54 36,94 36,71 36,54 36,68 827 36.484.279
24/9/2025 37,25 36,89 -1,44% 36,67 37,41 36,98 36,89 36,98 1.361 35.367.045
23/9/2025 36,59 37,43 +1,96% 36,58 37,45 37,20 37,40 37,43 1.204 36.951.129
22/9/2025 37,19 36,71 -1,50% 36,07 37,31 36,50 36,53 36,71 1.639 41.898.069
19/9/2025 36,75 37,27 +2,11% 36,50 37,31 36,97 37,03 37,27 1.776 52.429.566
18/9/2025 36,65 36,50 -0,52% 36,37 36,70 36,55 36,41 36,50 1.313 38.939.738
17/9/2025 36,31 36,69 +0,66% 36,22 36,81 36,58 36,41 36,69 1.350 47.240.993
16/9/2025 37,00 36,45 -0,41% 35,82 37,00 36,09 36,24 36,45 2.154 69.075.354
15/9/2025 36,30 36,60 +0,97% 36,14 36,80 36,56 36,50 36,60 1.502 43.619.234
12/9/2025 36,41 36,25 -0,88% 35,90 36,41 36,17 36,20 36,25 1.302 47.198.411
11/9/2025 36,46 36,57 +0,74% 36,08 36,74 36,49 36,48 36,57 1.255 43.104.640
10/9/2025 36,21 36,30 +0,28% 36,15 36,61 36,34 36,23 36,30 1.169 39.858.943
9/9/2025 36,39 36,20 -0,74% 36,12 36,53 36,26 36,16 36,20 1.428 48.198.553
8/9/2025 36,42 36,47 -0,36% 36,23 36,85 36,42 36,40 36,47 1.691 42.053.728
5/9/2025 36,01 36,60 +1,69% 36,01 36,74 36,54 36,59 36,60 1.438 54.159.159
4/9/2025 35,41 35,99 +1,35% 35,38 36,05 35,79 35,73 35,99 1.183 36.716.549
3/9/2025 35,89 35,51 -0,75% 35,30 35,92 35,55 35,40 35,51 1.679 44.683.846
2/9/2025 36,30 35,78 -1,43% 35,65 36,39 35,92 35,78 35,85 1.788 52.497.783
1/9/2025 36,86 36,30 -0,55% 36,06 36,86 36,34 36,15 36,30 1.849 64.375.533
29/8/2025 36,60 36,50 -0,19% 36,40 36,99 36,86 36,48 36,50 7.502 483.811.678
28/8/2025 36,36 36,57 +0,63% 36,29 37,08 36,80 36,57 36,75 1.918 52.697.187
27/8/2025 35,61 36,34 +2,45% 35,46 36,34 35,98 36,10 36,34 1.330 36.176.112
26/8/2025 35,60 35,47 -0,50% 35,02 35,69 35,36 35,35 35,47 1.406 52.214.040
25/8/2025 35,78 35,65 -1,03% 35,60 36,34 35,85 35,65 35,66 1.345 44.208.798
22/8/2025 34,63 36,02 +3,83% 34,63 36,02 35,48 35,61 36,02 1.400 39.621.064
21/8/2025 35,27 34,69 -1,73% 34,62 35,28 34,83 34,69 34,91 1.392 43.698.568
20/8/2025 35,02 35,30 +0,86% 34,82 35,33 35,10 35,03 35,30 1.143 35.046.395
19/8/2025 35,71 35,00 -3,18% 34,74 35,80 34,98 34,89 35,00 1.482 49.694.643
18/8/2025 35,80 36,15 +1,29% 35,77 36,18 35,96 35,90 36,15 1.546 48.197.253
15/8/2025 35,48 35,69 -0,45% 35,00 36,00 35,60 35,69 35,91 1.053 36.945.456
14/8/2025 36,46 35,85 +0,70% 35,42 36,46 35,86 35,49 35,85 1.332 51.103.600
13/8/2025 36,16 35,60 -1,52% 35,39 36,33 35,76 35,59 35,60 1.247 40.621.169
12/8/2025 35,41 36,15 +3,17% 35,34 36,49 36,13 36,15 36,20 1.629 59.090.207
11/8/2025 35,49 35,04 -2,12% 34,93 35,56 35,20 34,91 35,13 1.699 57.102.697
8/8/2025 35,41 35,80 +1,70% 35,20 35,80 35,50 35,53 35,80 1.189 48.272.417
7/8/2025 34,36 35,20 +2,92% 34,10 35,20 34,79 35,02 35,20 1.289 31.931.172
6/8/2025 34,28 34,20 -0,49% 33,84 34,58 34,23 34,18 34,20 1.329 36.528.122
5/8/2025 34,59 34,37 +0,38% 34,01 34,70 34,33 34,05 34,37 799 29.808.831
4/8/2025 34,33 34,24 +0,20% 34,00 34,77 34,30 34,08 34,24 1.216 35.288.559
1/8/2025 33,91 34,17 +0,68% 33,91 35,00 34,28 34,17 34,20 1.420 41.925.911
31/7/2025 34,42 33,94 -2,81% 33,76 34,51 34,04 33,94 34,18 1.139 35.533.924
30/7/2025 33,79 34,92 +3,47% 33,63 34,92 34,23 34,67 34,92 982 37.041.212
29/7/2025 33,49 33,75 +0,84% 33,17 34,08 33,74 33,68 33,75 1.005 36.374.939
28/7/2025 33,73 33,47 -1,30% 33,17 34,07 33,37 33,37 33,47 1.468 40.529.682
25/7/2025 34,16 33,91 -0,76% 33,67 34,38 33,86 33,90 33,91 1.604 66.597.693
24/7/2025 34,58 34,17 -1,67% 34,01 34,58 34,23 34,05 34,17 2.440 35.025.919
23/7/2025 33,95 34,75 +2,21% 33,91 34,75 34,44 34,59 34,75 1.099 30.031.338
22/7/2025 34,22 34,00 -0,64% 33,81 34,68 34,22 33,81 34,00 1.202 34.240.610
21/7/2025 34,22 34,22 -0,38% 34,10 34,38 34,25 34,22 34,36 2.023 41.057.070
18/7/2025 34,30 34,35 -0,75% 34,00 34,75 34,29 34,17 34,36 1.115 39.786.247
17/7/2025 34,17 34,61 +0,90% 33,98 34,63 34,35 34,61 34,63 1.131 37.496.057
16/7/2025 34,30 34,30 -0,29% 34,07 34,57 34,27 34,30 34,34 1.089 32.776.584
15/7/2025 34,15 34,40 +0,56% 33,99 34,60 34,32 34,40 34,61 1.362 35.375.062
14/7/2025 34,33 34,21 +0,15% 33,75 34,33 34,01 34,21 34,30 1.312 31.595.054
11/7/2025 34,45 34,16 +0,03% 33,90 34,45 34,07 34,16 34,24 1.007 34.059.403
10/7/2025 34,63 34,15 -1,41% 33,72 34,64 34,09 34,15 34,21 1.703 50.478.835
9/7/2025 35,23 34,64 -2,15% 34,45 35,28 34,80 34,45 34,64 1.555 43.434.412
8/7/2025 34,99 35,40 +0,60% 34,95 35,40 35,20 35,15 35,40 1.289 44.685.438
7/7/2025 36,07 35,19 -2,30% 35,15 36,11 35,38 35,16 35,19 2.056 43.617.143
4/7/2025 36,10 36,02 +0,06% 35,85 36,15 36,00 36,02 36,04 1.219 43.316.083
3/7/2025 35,38 36,00 +2,27% 35,06 36,25 36,00 36,00 36,16 1.141 41.757.669
2/7/2025 36,03 35,20 -3,27% 34,90 36,44 35,36 35,20 35,29 1.964 63.171.681
1/7/2025 36,04 36,39 +0,25% 35,90 36,52 36,19 36,15 36,39 1.830 53.034.620
30/6/2025 35,30 36,30 +2,46% 35,12 36,35 35,93 36,30 36,40 2.121 57.412.915
27/6/2025 35,48 35,43 +0,28% 35,21 35,55 35,37 35,21 35,43 927 31.516.498
26/6/2025 35,23 35,33 +0,45% 35,12 35,74 35,34 35,19 35,33 1.308 41.425.584
25/6/2025 35,89 35,17 -2,20% 35,06 35,89 35,31 35,12 35,17 1.746 44.836.701
24/6/2025 35,76 35,96 +1,44% 35,42 36,38 36,01 35,96 36,22 1.377 59.961.758
23/6/2025 35,92 35,45 -0,42% 35,45 35,96 35,66 35,45 35,49 1.979 48.339.117
20/6/2025 36,55 35,60 -2,47% 35,57 36,55 35,85 35,60 35,77 1.676 53.955.267
18/6/2025 36,64 36,50 -0,25% 36,33 36,83 36,51 36,34 36,50 1.155 43.757.825
17/6/2025 36,92 36,59 -0,95% 36,40 37,03 36,65 36,59 36,75 1.434 38.192.140
16/6/2025 36,77 36,94 +1,82% 36,61 37,04 36,81 36,75 36,94 1.283 35.472.342
13/6/2025 36,43 36,28 -1,04% 36,02 36,60 36,36 36,28 36,55 1.207 34.155.073
12/6/2025 36,38 36,66 +1,16% 36,09 36,66 36,43 36,44 36,66 851 31.553.145
11/6/2025 36,25 36,24 -0,69% 35,81 36,59 36,30 36,24 36,54 946 33.468.212
10/6/2025 36,00 36,49 +1,96% 35,96 36,72 36,41 36,12 36,49 1.673 41.007.916
9/6/2025 36,32 35,79 -1,35% 35,54 36,33 35,82 35,56 35,79 1.385 38.831.048
6/6/2025 36,97 36,28 -0,98% 36,18 36,97 36,36 36,20 36,28 1.588 38.720.843
5/6/2025 36,77 36,64 +0,03% 36,40 37,08 36,66 36,64 36,70 1.262 32.970.389
4/6/2025 37,09 36,63 -1,24% 36,50 37,22 36,74 36,61 36,63 1.346 42.400.864
3/6/2025 36,51 37,09 +2,18% 36,38 37,09 36,80 36,90 37,09 1.723 46.029.259
2/6/2025 36,81 36,30 -0,38% 36,30 37,04 36,52 36,27 36,30 1.870 46.095.269
30/5/2025 37,06 36,44 -1,38% 35,75 37,16 36,65 36,44 36,60 1.650 69.227.575
29/5/2025 36,88 36,95 +0,63% 36,69 37,50 37,15 36,95 37,10 1.346 46.116.161
28/5/2025 37,24 36,72 -1,37% 36,65 37,24 36,81 36,72 36,90 1.463 50.376.700
27/5/2025 36,47 37,23 +1,94% 36,44 37,48 37,19 37,22 37,23 1.400 54.865.572
26/5/2025 36,35 36,52 +1,14% 36,21 36,84 36,51 36,43 36,52 1.424 35.053.959
23/5/2025 36,14 36,11 -1,10% 35,49 36,31 35,98 36,11 36,20 1.344 42.156.377
22/5/2025 36,29 36,51 +0,66% 36,10 36,84 36,34 36,18 36,51 1.602 64.917.027
21/5/2025 37,31 36,27 -2,84% 36,15 37,33 36,39 36,25 36,27 1.798 66.111.698
20/5/2025 37,02 37,33 +0,48% 36,61 37,33 36,95 37,06 37,33 1.840 45.743.294
19/5/2025 36,54 37,15 +1,64% 36,38 37,26 36,96 37,00 37,15 1.382 61.955.312
16/5/2025 36,81 36,55 -0,98% 36,26 36,81 36,44 36,45 36,55 920 56.250.171
15/5/2025 37,00 36,91 -0,54% 36,19 37,10 36,62 36,85 36,91 1.465 49.389.595
14/5/2025 37,34 37,11 -0,83% 36,95 37,50 37,14 37,11 37,18 1.435 45.469.952
13/5/2025 36,11 37,42 +2,35% 36,11 37,42 37,07 37,24 37,42 1.006 45.488.079
12/5/2025 36,69 36,56 +0,05% 35,83 36,81 36,28 36,20 36,56 1.766 44.026.290
9/5/2025 37,00 36,54 -1,24% 36,48 37,20 36,76 36,54 36,69 854 42.994.962
8/5/2025 35,93 37,00 +3,09% 35,90 37,40 36,86 36,80 37,00 1.005 49.480.996
7/5/2025 35,82 35,89 -0,14% 35,57 35,99 35,77 35,80 35,89 1.185 44.082.999
6/5/2025 35,99 35,94 -0,08% 35,47 36,11 35,73 35,80 35,94 1.270 36.448.874
5/5/2025 35,90 35,97 -0,06% 35,48 38,47 35,87 35,75 35,97 1.677 46.093.251
2/5/2025 35,81 35,99 +1,67% 35,63 36,11 35,87 35,99 36,00 2.172 47.540.806
29/4/2025 36,00 35,40 -2,53% 35,40 36,42 36,07 35,33 35,59 1.746 37.033.452
28/4/2025 35,95 36,32 +1,06% 35,81 36,32 36,07 36,16 36,32 1.683 50.547.191

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.