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.

EQTL3F - EQUATORIAL - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 33,45 34,23 +2,33% 33,20 34,25 33,90 34,05 34,23 1.194 55.169.685
16/4/2025 34,22 33,45 -1,91% 33,40 34,22 33,78 33,45 33,60 1.673 40.941.951
15/4/2025 34,33 34,10 -0,58% 34,02 34,52 34,29 34,10 34,34 1.739 40.981.863
14/4/2025 33,95 34,30 +2,36% 33,72 34,45 34,15 34,27 34,30 2.015 57.123.921
11/4/2025 33,44 33,51 +2,16% 32,80 33,83 33,44 33,51 33,83 1.250 40.958.294
10/4/2025 33,38 32,80 -2,24% 32,66 33,76 33,00 32,80 33,00 1.501 35.395.850
9/4/2025 32,43 33,55 +1,98% 32,33 33,91 33,05 33,29 33,55 1.844 52.409.298
8/4/2025 32,50 32,90 +0,61% 32,02 33,66 33,12 32,90 33,30 1.628 51.635.114
7/4/2025 33,33 32,70 -0,91% 32,61 33,55 32,97 32,70 32,80 2.027 57.725.233
4/4/2025 33,20 33,00 -1,37% 32,52 33,72 33,12 33,00 33,20 1.236 47.480.087
3/4/2025 32,48 33,46 +2,67% 32,44 33,75 33,28 33,10 33,46 1.450 47.590.929
2/4/2025 32,23 32,59 0,00% 32,06 32,59 32,38 32,33 32,59 1.274 44.563.879
1/4/2025 32,00 32,59 +2,68% 31,75 32,59 32,23 32,38 32,59 1.905 42.814.842
31/3/2025 32,10 31,74 -1,58% 31,61 32,39 31,91 31,74 32,14 1.673 42.614.358
28/3/2025 32,37 32,25 -2,95% 31,99 32,65 32,24 32,25 32,40 1.158 36.664.809
27/3/2025 33,06 33,23 +2,25% 32,32 33,23 32,65 32,68 33,23 1.528 43.216.262
26/3/2025 32,86 32,50 -0,52% 32,50 33,07 32,70 32,50 32,78 1.459 41.634.896
25/3/2025 32,50 32,67 +1,93% 32,50 33,14 32,84 32,67 32,80 2.339 40.401.936
24/3/2025 32,94 32,05 -2,85% 32,05 33,20 32,51 32,05 32,69 3.679 52.305.788
21/3/2025 32,96 32,99 -0,15% 32,78 33,26 32,99 32,87 33,11 1.959 50.986.312
20/3/2025 33,46 33,04 -1,26% 33,04 33,76 33,27 33,04 33,28 3.010 86.257.532
19/3/2025 32,62 33,46 +3,43% 32,62 33,57 33,26 33,46 33,49 2.283 62.011.466
18/3/2025 32,65 32,35 -0,71% 32,35 32,96 32,69 32,35 32,55 4.491 56.916.904
17/3/2025 32,10 32,58 +0,56% 32,10 33,00 32,59 32,58 32,73 1.416 60.871.885
14/3/2025 31,81 32,40 +2,11% 31,63 32,77 32,41 32,14 32,40 1.378 40.553.639
13/3/2025 31,72 31,73 +0,19% 31,45 32,26 31,85 31,73 31,96 1.512 35.838.433
12/3/2025 31,20 31,67 +1,73% 31,20 32,01 31,72 31,67 31,95 1.345 47.693.029
11/3/2025 31,18 31,13 -0,38% 30,84 31,38 31,06 31,13 31,50 1.730 51.105.492
10/3/2025 30,79 31,25 +2,12% 30,60 31,59 31,24 31,00 31,25 1.059 43.553.143
7/3/2025 30,07 30,60 +0,99% 29,65 31,05 30,51 30,60 30,91 1.217 36.032.363
6/3/2025 29,90 30,30 +1,34% 29,66 30,50 30,10 30,10 30,30 1.641 34.435.732
5/3/2025 30,15 29,90 -0,80% 29,36 30,69 29,74 29,54 29,90 868 34.990.693
28/2/2025 30,33 30,14 -0,89% 29,73 30,73 30,13 29,84 30,14 1.680 40.285.915
27/2/2025 30,20 30,41 +0,86% 30,12 30,58 30,34 30,12 30,41 1.118 27.465.127
26/2/2025 31,00 30,15 -1,73% 30,15 31,34 30,63 30,15 30,56 1.248 36.852.831
25/2/2025 30,43 30,68 +1,86% 30,25 31,20 30,86 30,68 31,08 1.295 32.086.447
24/2/2025 31,19 30,12 -3,62% 30,12 31,25 30,59 30,12 30,36 1.635 39.210.510
21/2/2025 31,11 31,25 -0,22% 30,81 31,49 31,13 30,94 31,30 1.187 32.183.994
20/2/2025 31,35 31,32 +0,38% 30,58 31,35 30,97 31,19 31,32 1.121 26.446.286
19/2/2025 31,35 31,20 -0,76% 30,90 31,35 31,12 30,91 31,20 1.187 26.052.743
18/2/2025 31,82 31,44 -0,88% 31,11 32,00 31,51 31,32 31,44 1.348 34.447.708
17/2/2025 31,91 31,72 +0,67% 31,47 32,09 31,83 31,72 31,81 2.069 57.997.979
14/2/2025 30,65 31,51 +3,41% 30,65 31,90 31,31 31,51 31,70 872 37.937.150
13/2/2025 30,31 30,47 +0,69% 30,06 30,75 30,39 30,47 30,58 1.118 27.419.882
12/2/2025 30,98 30,26 -1,59% 30,13 30,98 30,42 30,26 30,52 1.132 36.130.037
11/2/2025 29,87 30,75 +2,67% 29,87 30,96 30,66 30,75 30,87 2.029 37.407.164
10/2/2025 30,30 29,95 -1,02% 29,95 30,69 30,22 29,95 30,20 1.848 37.883.946
7/2/2025 30,56 30,26 -0,79% 30,26 30,98 30,57 30,26 30,50 1.427 36.644.441
6/2/2025 30,40 30,50 +0,13% 30,20 30,80 30,51 30,50 30,80 797 45.241.094
5/2/2025 30,41 30,46 +1,20% 29,98 30,79 30,49 30,46 30,64 1.830 65.427.797
4/2/2025 29,91 30,10 +0,50% 29,90 30,43 30,22 30,10 30,25 1.557 38.724.447
3/2/2025 30,15 29,95 -0,76% 29,44 30,38 30,18 29,95 30,30 2.339 62.120.807
31/1/2025 30,40 30,18 -0,66% 30,12 30,64 30,32 30,18 30,43 1.495 37.580.378
30/1/2025 29,00 30,38 +3,69% 29,00 30,64 30,13 30,38 30,58 2.338 41.992.278
29/1/2025 29,35 29,30 -0,68% 29,03 29,68 29,37 29,09 29,30 1.460 27.096.562
28/1/2025 29,26 29,50 +1,20% 29,03 29,50 29,24 29,37 29,50 1.492 30.282.713
27/1/2025 28,37 29,15 +2,03% 28,34 29,40 29,08 29,15 29,42 1.749 35.739.656
24/1/2025 28,23 28,57 +1,10% 28,06 28,71 28,53 28,44 28,57 1.622 35.648.310
23/1/2025 28,71 28,26 -0,74% 28,26 29,00 28,45 28,26 28,46 1.254 34.832.600
22/1/2025 28,28 28,47 +0,78% 28,15 29,04 28,60 28,47 28,50 2.623 50.784.876
21/1/2025 28,09 28,25 +0,28% 27,81 28,52 28,27 28,25 28,30 1.482 35.513.464
20/1/2025 27,86 28,17 +1,19% 27,45 28,17 27,99 28,17 28,18 1.036 38.582.891
17/1/2025 27,56 27,84 +1,46% 27,42 28,18 27,89 27,84 28,18 1.570 39.057.138
16/1/2025 27,77 27,44 -1,15% 27,35 28,00 27,56 27,43 27,44 1.331 32.281.827
15/1/2025 27,00 27,76 +2,81% 27,00 28,00 27,63 27,76 27,90 1.060 38.796.014
14/1/2025 27,08 27,00 -0,77% 26,82 27,28 27,02 27,00 27,03 1.079 35.224.916
13/1/2025 27,10 27,21 +0,74% 26,88 27,33 27,08 27,07 27,21 1.988 34.975.565
10/1/2025 27,10 27,01 -0,41% 26,55 27,30 26,96 27,01 27,30 2.638 40.161.581
9/1/2025 27,01 27,12 +0,89% 26,90 27,67 27,28 27,10 27,12 1.725 29.871.143
8/1/2025 27,66 26,88 -3,27% 26,88 27,67 27,14 26,88 27,18 1.727 35.119.802
7/1/2025 27,16 27,79 +2,89% 27,16 27,79 27,49 27,56 27,79 1.204 36.664.407
6/1/2025 26,53 27,01 +2,86% 26,47 27,39 27,08 27,01 27,30 1.181 36.386.307
3/1/2025 26,70 26,26 -1,61% 26,25 26,91 26,48 26,26 26,33 1.769 36.757.604
2/1/2025 27,47 26,69 -1,84% 26,60 27,47 26,88 26,69 26,81 2.565 42.001.513
30/12/2024 27,85 27,19 -2,12% 27,00 27,89 27,26 27,19 27,40 2.246 40.888.515
27/12/2024 28,10 27,78 -0,11% 27,51 28,25 27,78 27,60 27,78 1.264 35.194.994
26/12/2024 27,93 27,81 -0,61% 27,57 28,45 27,79 27,81 27,88 2.474 40.365.806
23/12/2024 29,13 27,98 -3,25% 27,80 29,13 28,31 27,83 27,98 1.559 50.610.074
20/12/2024 28,87 28,92 +0,35% 28,46 29,31 28,83 28,92 28,95 2.417 47.568.423
19/12/2024 28,50 28,82 +1,84% 28,24 29,14 28,75 28,82 28,98 2.112 55.707.801
18/12/2024 29,65 28,30 -4,55% 28,12 29,84 28,99 28,30 28,46 1.467 61.675.830
17/12/2024 29,11 29,65 +2,24% 29,11 30,12 29,62 29,65 29,70 2.406 49.570.068
16/12/2024 29,36 29,00 -1,13% 29,00 29,61 29,35 29,00 29,34 1.640 33.310.628
13/12/2024 29,68 29,33 -0,98% 29,20 29,73 29,42 29,20 29,47 1.624 37.585.258
12/12/2024 30,50 29,62 -3,33% 29,62 30,83 29,92 29,61 29,74 2.199 45.335.021
11/12/2024 30,08 30,64 +1,86% 29,60 31,30 30,22 30,64 30,83 1.808 55.320.713
10/12/2024 29,77 30,08 +1,55% 29,62 30,20 29,93 29,89 30,08 1.205 37.422.897
9/12/2024 29,75 29,62 -0,27% 29,35 30,08 29,63 29,54 29,62 2.207 44.378.462
6/12/2024 30,38 29,70 -1,33% 29,65 30,38 29,88 29,70 29,94 2.083 43.853.819
5/12/2024 30,49 30,10 +0,30% 29,91 30,72 30,38 30,10 30,14 2.013 42.660.212
4/12/2024 30,08 30,01 +0,44% 29,58 30,08 29,83 29,84 30,01 1.845 40.413.296
3/12/2024 30,20 29,88 -0,53% 29,81 30,46 30,00 29,88 30,00 2.126 51.561.947
2/12/2024 30,60 30,04 -2,47% 30,04 30,60 30,35 30,04 30,20 2.331 63.592.495
29/11/2024 31,28 30,80 -0,58% 29,80 31,28 30,36 30,80 30,85 1.948 75.417.618
28/11/2024 32,11 30,98 -3,79% 30,73 32,29 31,18 30,98 31,45 3.198 64.743.912
27/11/2024 33,21 32,20 -3,48% 32,10 33,39 32,67 32,20 32,39 2.545 50.328.156
26/11/2024 33,00 33,36 +1,24% 32,95 33,36 33,19 33,01 33,36 1.473 38.136.744
25/11/2024 32,74 32,95 0,00% 32,74 33,32 33,04 32,88 33,04 1.736 47.408.364
22/11/2024 32,50 32,95 +2,97% 32,31 32,95 32,59 32,67 32,95 1.267 43.918.840
21/11/2024 33,12 32,00 -2,91% 32,00 33,12 32,65 32,00 32,17 1.841 56.364.601
19/11/2024 32,12 32,96 +2,94% 32,07 33,22 32,77 32,96 33,15 2.347 59.358.479
18/11/2024 32,50 32,02 -2,67% 32,02 32,67 32,28 32,00 32,33 1.723 39.795.895
14/11/2024 31,40 32,90 +4,28% 31,40 32,90 32,49 32,50 32,93 1.216 58.907.949
13/11/2024 31,50 31,55 +0,16% 31,03 31,73 31,41 31,31 31,55 2.484 60.085.447
12/11/2024 31,25 31,50 +0,10% 31,25 31,63 31,44 31,25 31,50 1.627 43.239.684
11/11/2024 31,41 31,47 +0,61% 31,25 31,52 31,42 31,28 31,47 1.353 38.821.849
8/11/2024 31,50 31,28 -2,19% 30,95 31,69 31,38 31,25 31,69 1.652 53.157.825
7/11/2024 31,71 31,98 +0,88% 31,50 32,30 31,92 31,50 31,98 1.095 46.035.709
6/11/2024 31,57 31,70 -1,40% 31,52 32,65 32,06 31,70 31,99 1.877 43.773.712
5/11/2024 32,16 32,15 +0,06% 31,90 32,22 32,06 32,15 32,31 1.079 33.731.347
4/11/2024 31,41 32,13 +1,87% 31,37 32,43 32,17 32,13 32,35 1.621 41.544.143
1/11/2024 32,09 31,54 -2,47% 31,44 32,22 31,68 31,53 31,54 2.019 50.430.336
31/10/2024 32,12 32,34 +0,43% 32,04 32,52 32,29 32,20 32,34 1.266 33.846.127
30/10/2024 32,24 32,20 0,00% 32,04 32,52 32,26 32,20 32,35 1.014 38.402.958
29/10/2024 31,64 32,20 +1,87% 31,64 32,20 31,96 31,82 32,20 1.236 33.999.360
28/10/2024 31,65 31,61 -0,50% 31,61 32,11 31,79 31,61 31,82 765 32.349.582
25/10/2024 32,24 31,77 -1,34% 31,68 32,24 31,87 31,65 31,77 1.387 36.443.555
24/10/2024 31,96 32,20 +0,88% 31,67 32,28 31,99 32,01 32,20 973 30.526.197
23/10/2024 32,31 31,92 -2,09% 31,70 32,33 31,88 31,85 31,92 2.596 58.705.674
22/10/2024 32,59 32,60 0,00% 32,02 32,65 32,34 32,36 32,60 1.322 34.687.513
21/10/2024 32,60 32,60 +0,84% 32,40 32,90 32,64 32,51 32,60 1.715 36.563.487

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.