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 TodosTempo 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 ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 38,66 | 39,22 | +1,08% | 38,32 | 39,54 | 39,15 | 39,06 | 39,22 | 1.907 | 73.900.428 |
| 3/9/2026 | 38,78 | 38,80 | +0,91% | 38,38 | 39,48 | 39,02 | 38,80 | 39,18 | 2.031 | 69.333.946 |
| 2/9/2026 | 37,40 | 38,45 | +3,89% | 37,32 | 39,00 | 38,46 | 38,45 | 38,72 | 2.398 | 92.353.728 |
| 1/9/2026 | 36,88 | 37,01 | +0,52% | 36,70 | 37,80 | 37,35 | 37,01 | 37,31 | 3.580 | 70.410.415 |
| 31/8/2026 | 36,90 | 36,82 | +0,14% | 36,82 | 37,43 | 36,96 | 36,82 | 36,88 | 2.426 | 67.985.176 |
| 28/8/2026 | 36,73 | 36,77 | +0,46% | 36,24 | 36,90 | 36,65 | 36,77 | 36,80 | 2.029 | 65.524.901 |
| 27/8/2026 | 36,59 | 36,60 | -0,11% | 36,44 | 37,05 | 36,79 | 36,60 | 36,63 | 1.542 | 46.925.886 |
| 26/8/2026 | 37,34 | 36,64 | -1,82% | 36,64 | 37,65 | 37,06 | 36,64 | 36,89 | 1.645 | 57.254.586 |
| 25/8/2026 | 36,65 | 37,32 | +2,73% | 36,31 | 37,34 | 36,92 | 37,07 | 37,32 | 1.840 | 68.896.931 |
| 24/8/2026 | 35,67 | 36,33 | +1,14% | 35,10 | 36,66 | 36,07 | 36,33 | 36,48 | 5.219 | 268.402.140 |
| 21/8/2026 | 35,50 | 35,92 | +3,04% | 35,01 | 36,11 | 35,83 | 35,86 | 35,92 | 2.116 | 50.736.059 |
| 20/8/2026 | 34,68 | 34,86 | -0,34% | 34,50 | 35,75 | 35,16 | 34,86 | 35,09 | 1.807 | 60.428.741 |
| 19/8/2026 | 34,85 | 34,98 | +1,69% | 34,50 | 35,35 | 34,83 | 34,69 | 34,98 | 2.409 | 75.821.752 |
| 18/8/2026 | 34,20 | 34,40 | +1,15% | 34,01 | 34,83 | 34,38 | 34,40 | 34,43 | 2.558 | 84.675.456 |
| 17/8/2026 | 34,98 | 34,01 | -2,75% | 34,01 | 35,00 | 34,38 | 34,01 | 34,26 | 1.999 | 81.481.993 |
| 14/8/2026 | 34,81 | 34,97 | +0,46% | 33,63 | 34,97 | 34,02 | 34,45 | 34,97 | 2.463 | 85.784.789 |
| 13/8/2026 | 35,51 | 34,81 | -1,50% | 34,40 | 35,61 | 34,84 | 34,81 | 35,00 | 2.010 | 105.347.099 |
| 12/8/2026 | 35,81 | 35,34 | -0,76% | 35,26 | 35,95 | 35,47 | 35,32 | 35,34 | 2.019 | 62.336.924 |
| 11/8/2026 | 36,95 | 35,61 | -2,70% | 35,61 | 36,95 | 35,99 | 35,61 | 35,73 | 2.614 | 77.255.414 |
| 10/8/2026 | 37,34 | 36,60 | -1,53% | 36,42 | 37,34 | 36,73 | 36,60 | 36,74 | 2.139 | 76.552.714 |
| 7/8/2026 | 38,62 | 37,17 | -2,59% | 37,03 | 38,62 | 37,39 | 37,14 | 37,17 | 1.952 | 80.639.818 |
| 6/8/2026 | 39,14 | 38,16 | -2,35% | 38,10 | 39,14 | 38,48 | 38,16 | 38,19 | 1.278 | 50.090.556 |
| 5/8/2026 | 39,20 | 39,08 | -0,20% | 39,08 | 40,04 | 39,38 | 39,08 | 39,22 | 1.657 | 54.169.646 |
| 4/8/2026 | 39,11 | 39,16 | +1,19% | 38,86 | 39,84 | 39,21 | 39,10 | 39,16 | 1.341 | 48.224.838 |
| 3/8/2026 | 39,02 | 38,70 | -0,26% | 38,51 | 39,51 | 38,76 | 38,68 | 38,70 | 2.622 | 71.266.264 |
| 31/7/2026 | 38,64 | 38,80 | +0,57% | 38,50 | 39,54 | 38,70 | 38,62 | 38,80 | 1.284 | 43.095.031 |
| 30/7/2026 | 37,98 | 38,58 | +1,79% | 37,90 | 38,59 | 38,41 | 38,58 | 38,61 | 1.419 | 48.374.057 |
| 29/7/2026 | 38,70 | 37,90 | -2,82% | 37,78 | 38,74 | 38,10 | 37,84 | 37,90 | 2.388 | 47.692.883 |
| 28/7/2026 | 38,94 | 39,00 | +1,04% | 38,75 | 39,79 | 39,23 | 39,00 | 39,04 | 1.242 | 42.975.945 |
| 27/7/2026 | 38,56 | 38,60 | +1,13% | 38,42 | 38,85 | 38,62 | 38,60 | 38,77 | 1.256 | 48.413.516 |
| 24/7/2026 | 38,70 | 38,17 | -2,20% | 38,17 | 38,70 | 38,35 | 38,17 | 38,44 | 1.376 | 39.204.266 |
| 23/7/2026 | 39,41 | 39,03 | -1,24% | 38,52 | 39,41 | 38,86 | 38,95 | 39,03 | 1.112 | 39.304.571 |
| 22/7/2026 | 38,83 | 39,52 | +2,52% | 38,55 | 39,64 | 39,20 | 39,35 | 39,52 | 1.486 | 43.530.651 |
| 21/7/2026 | 39,29 | 38,55 | -1,66% | 38,30 | 39,29 | 38,70 | 38,55 | 38,64 | 1.666 | 47.354.021 |
| 20/7/2026 | 39,52 | 39,20 | -0,81% | 39,15 | 40,31 | 39,30 | 39,20 | 39,40 | 1.446 | 60.610.811 |
| 17/7/2026 | 39,65 | 39,52 | -0,78% | 39,44 | 39,99 | 39,64 | 39,52 | 39,59 | 1.149 | 41.410.820 |
| 16/7/2026 | 40,31 | 39,83 | -1,26% | 39,51 | 40,33 | 39,82 | 39,58 | 39,83 | 1.572 | 41.483.135 |
| 15/7/2026 | 40,89 | 40,34 | -1,49% | 40,34 | 40,95 | 40,55 | 40,31 | 40,34 | 1.435 | 54.201.143 |
| 14/7/2026 | 40,56 | 40,95 | +1,11% | 40,31 | 41,10 | 40,80 | 40,76 | 40,95 | 1.721 | 57.337.549 |
| 13/7/2026 | 40,92 | 40,50 | -0,86% | 39,99 | 41,40 | 40,41 | 40,41 | 40,50 | 1.353 | 45.887.371 |
| 10/7/2026 | 39,83 | 40,85 | +3,58% | 39,83 | 41,00 | 40,67 | 40,85 | 40,93 | 1.842 | 61.605.469 |
| 9/7/2026 | 38,78 | 39,44 | +1,73% | 38,63 | 39,73 | 39,20 | 39,44 | 39,64 | 1.463 | 43.556.298 |
| 8/7/2026 | 39,34 | 38,77 | -0,92% | 38,45 | 39,37 | 38,74 | 38,61 | 38,77 | 1.271 | 37.349.531 |
| 7/7/2026 | 39,12 | 39,13 | +0,36% | 38,77 | 39,29 | 39,07 | 38,98 | 39,13 | 1.329 | 43.355.337 |
| 6/7/2026 | 39,29 | 38,99 | -1,04% | 38,63 | 39,30 | 38,94 | 38,89 | 38,99 | 1.278 | 47.237.586 |
| 3/7/2026 | 39,54 | 39,40 | -0,08% | 39,20 | 39,98 | 39,52 | 39,40 | 39,60 | 1.158 | 39.885.553 |
| 2/7/2026 | 38,50 | 39,43 | +2,47% | 38,10 | 39,79 | 39,19 | 39,33 | 39,43 | 1.499 | 52.505.780 |
| 1/7/2026 | 38,79 | 38,48 | -1,43% | 38,00 | 38,79 | 38,41 | 38,48 | 38,51 | 2.500 | 64.670.353 |
| 30/6/2026 | 39,69 | 39,04 | -1,71% | 38,69 | 39,69 | 39,02 | 39,04 | 39,07 | 1.731 | 50.165.056 |
| 29/6/2026 | 39,76 | 39,72 | +0,05% | 39,47 | 39,98 | 39,71 | 39,61 | 39,72 | 858 | 37.002.633 |
| 26/6/2026 | 39,06 | 39,70 | +1,85% | 39,00 | 40,00 | 39,60 | 39,59 | 39,77 | 1.514 | 54.833.434 |
| 25/6/2026 | 38,49 | 38,98 | +2,85% | 38,21 | 39,57 | 39,02 | 38,98 | 39,00 | 1.390 | 61.795.609 |
| 24/6/2026 | 37,90 | 37,90 | -0,92% | 37,51 | 38,28 | 37,96 | 37,90 | 38,03 | 1.257 | 52.693.927 |
| 23/6/2026 | 37,45 | 38,25 | +2,14% | 37,07 | 38,26 | 37,78 | 38,19 | 38,25 | 1.515 | 46.254.651 |
| 22/6/2026 | 37,05 | 37,45 | +1,19% | 36,95 | 37,71 | 37,52 | 37,45 | 37,70 | 1.772 | 59.193.506 |
| 19/6/2026 | 36,83 | 37,01 | +0,27% | 36,41 | 37,07 | 36,86 | 37,01 | 37,50 | 1.981 | 62.253.935 |
| 18/6/2026 | 37,08 | 36,91 | -0,73% | 36,88 | 37,50 | 37,07 | 36,91 | 37,09 | 1.586 | 59.820.470 |
| 17/6/2026 | 37,70 | 37,18 | -0,80% | 37,01 | 38,24 | 37,71 | 37,10 | 37,18 | 1.718 | 57.198.980 |
| 16/6/2026 | 38,53 | 37,48 | -2,14% | 37,35 | 38,53 | 37,71 | 37,48 | 37,68 | 2.610 | 71.078.996 |
| 15/6/2026 | 39,14 | 38,30 | -0,78% | 38,22 | 39,75 | 38,85 | 38,30 | 38,47 | 1.929 | 58.655.136 |
| 12/6/2026 | 38,71 | 38,60 | -0,72% | 38,55 | 39,21 | 38,75 | 38,60 | 38,95 | 1.733 | 50.929.948 |
| 11/6/2026 | 38,54 | 38,88 | +1,30% | 37,65 | 39,08 | 38,30 | 38,88 | 39,00 | 1.878 | 57.867.770 |
| 10/6/2026 | 38,76 | 38,38 | -1,56% | 38,35 | 38,88 | 38,50 | 38,38 | 38,60 | 1.463 | 52.834.797 |
| 9/6/2026 | 38,71 | 38,99 | +0,49% | 38,48 | 39,30 | 38,93 | 38,80 | 38,99 | 1.695 | 51.654.464 |
| 8/6/2026 | 38,69 | 38,80 | -0,15% | 38,15 | 39,34 | 38,68 | 38,75 | 38,80 | 2.177 | 63.461.466 |
| 5/6/2026 | 39,83 | 38,86 | -2,83% | 38,75 | 39,85 | 39,01 | 38,86 | 39,25 | 1.938 | 67.061.826 |
| 3/6/2026 | 38,60 | 39,99 | +2,20% | 37,97 | 39,99 | 38,59 | 39,20 | 39,99 | 1.867 | 71.881.593 |
| 2/6/2026 | 38,61 | 39,13 | +1,19% | 38,59 | 39,28 | 39,02 | 39,03 | 39,13 | 1.667 | 64.294.787 |
| 1/6/2026 | 38,57 | 38,67 | +0,31% | 38,24 | 39,00 | 38,50 | 38,51 | 38,67 | 2.690 | 85.971.789 |
| 29/5/2026 | 38,19 | 38,55 | +0,52% | 37,66 | 38,64 | 38,19 | 38,51 | 38,55 | 1.908 | 64.750.666 |
| 28/5/2026 | 38,57 | 38,35 | +0,97% | 37,99 | 38,97 | 38,31 | 38,28 | 38,35 | 4.398 | 363.915.688 |
| 27/5/2026 | 39,00 | 37,98 | -1,78% | 37,72 | 39,00 | 38,23 | 37,90 | 37,98 | 1.787 | 51.984.067 |
| 26/5/2026 | 38,46 | 38,67 | +0,76% | 38,00 | 38,70 | 38,43 | 38,57 | 38,67 | 1.932 | 45.576.734 |
| 25/5/2026 | 38,48 | 38,38 | +2,48% | 37,86 | 38,63 | 38,23 | 38,38 | 38,45 | 1.678 | 45.225.273 |
| 22/5/2026 | 37,80 | 37,45 | -1,60% | 37,01 | 38,14 | 37,47 | 37,40 | 37,45 | 2.070 | 60.200.523 |
| 21/5/2026 | 38,36 | 38,06 | -1,48% | 37,61 | 38,45 | 37,94 | 37,95 | 38,06 | 1.738 | 64.814.661 |
| 20/5/2026 | 37,90 | 38,63 | +2,36% | 37,90 | 39,00 | 38,68 | 38,61 | 38,63 | 1.485 | 61.444.253 |
| 19/5/2026 | 38,37 | 37,74 | -2,73% | 37,58 | 38,44 | 37,92 | 37,72 | 37,74 | 2.058 | 75.164.620 |
| 18/5/2026 | 38,59 | 38,80 | +0,31% | 38,30 | 39,14 | 38,71 | 38,76 | 38,80 | 1.793 | 69.866.390 |
| 15/5/2026 | 38,60 | 38,68 | -0,82% | 37,80 | 38,75 | 38,34 | 38,50 | 38,68 | 1.895 | 83.153.106 |
| 14/5/2026 | 39,64 | 39,00 | -0,81% | 38,70 | 41,00 | 39,13 | 39,00 | 39,07 | 2.319 | 86.660.243 |
| 13/5/2026 | 40,88 | 39,32 | -3,86% | 39,14 | 40,90 | 39,89 | 39,32 | 39,36 | 2.165 | 102.532.421 |
| 12/5/2026 | 41,35 | 40,90 | -1,47% | 40,60 | 41,58 | 41,00 | 40,86 | 40,90 | 1.535 | 57.959.871 |
| 11/5/2026 | 42,20 | 41,51 | -1,87% | 41,25 | 42,31 | 41,66 | 41,51 | 41,62 | 1.705 | 61.411.878 |
| 8/5/2026 | 42,43 | 42,30 | +0,50% | 42,24 | 42,97 | 42,55 | 42,30 | 42,44 | 1.523 | 46.505.040 |
| 7/5/2026 | 43,71 | 42,09 | -4,17% | 41,83 | 43,71 | 42,42 | 42,09 | 42,13 | 2.020 | 63.129.296 |
| 6/5/2026 | 43,48 | 43,92 | +2,04% | 43,25 | 43,92 | 43,60 | 43,71 | 43,92 | 1.945 | 61.096.783 |
| 5/5/2026 | 42,05 | 43,04 | +2,67% | 41,70 | 43,06 | 42,62 | 43,04 | 43,06 | 1.792 | 58.868.035 |
| 4/5/2026 | 42,07 | 41,92 | -1,18% | 41,71 | 42,76 | 42,16 | 41,89 | 41,92 | 3.289 | 75.848.109 |
| 30/4/2026 | 41,99 | 42,42 | +2,12% | 41,51 | 42,67 | 42,32 | 42,33 | 42,42 | 1.655 | 60.268.092 |
| 29/4/2026 | 42,29 | 41,54 | -2,40% | 41,46 | 42,45 | 41,78 | 41,54 | 41,78 | 1.169 | 51.592.062 |
| 28/4/2026 | 43,01 | 42,56 | -2,05% | 42,39 | 43,28 | 42,68 | 42,56 | 42,84 | 1.086 | 47.061.079 |
| 27/4/2026 | 44,20 | 43,45 | -1,70% | 43,41 | 44,32 | 43,72 | 43,45 | 43,50 | 1.363 | 45.207.370 |
| 24/4/2026 | 44,15 | 44,20 | +0,45% | 43,80 | 44,44 | 44,15 | 43,92 | 44,20 | 1.240 | 45.758.406 |
| 23/4/2026 | 43,85 | 44,00 | +0,46% | 43,52 | 44,18 | 43,94 | 43,79 | 44,00 | 1.088 | 50.341.022 |
| 22/4/2026 | 45,06 | 43,80 | -3,12% | 43,68 | 45,13 | 44,19 | 43,70 | 43,80 | 1.475 | 62.387.659 |
| 20/4/2026 | 45,11 | 45,21 | +0,11% | 44,85 | 45,50 | 45,11 | 45,16 | 45,21 | 1.542 | 51.189.901 |
| 17/4/2026 | 45,69 | 45,16 | -0,20% | 45,13 | 46,97 | 45,66 | 45,14 | 45,16 | 1.627 | 77.070.719 |
| 16/4/2026 | 45,53 | 45,25 | -0,55% | 44,95 | 45,78 | 45,30 | 45,05 | 45,25 | 1.243 | 57.595.600 |
| 15/4/2026 | 45,40 | 45,50 | +1,00% | 44,81 | 45,50 | 45,13 | 45,31 | 45,50 | 1.704 | 61.428.412 |
| 14/4/2026 | 44,71 | 45,05 | +0,47% | 44,59 | 45,11 | 44,93 | 44,92 | 45,05 | 1.700 | 62.535.860 |
| 13/4/2026 | 44,49 | 44,84 | -0,36% | 44,27 | 44,84 | 44,56 | 44,49 | 44,84 | 1.835 | 69.975.972 |
| 10/4/2026 | 44,10 | 45,00 | +2,20% | 44,10 | 45,00 | 44,60 | 44,77 | 45,00 | 2.186 | 77.065.366 |
| 9/4/2026 | 43,18 | 44,03 | +1,85% | 43,17 | 44,17 | 43,90 | 44,03 | 44,05 | 1.765 | 79.333.680 |
| 8/4/2026 | 41,59 | 43,23 | +5,03% | 41,59 | 43,90 | 43,08 | 43,10 | 43,23 | 1.728 | 87.356.255 |
| 7/4/2026 | 40,31 | 41,16 | +1,70% | 40,09 | 41,49 | 40,76 | 41,09 | 41,16 | 1.343 | 54.333.464 |
| 6/4/2026 | 40,49 | 40,47 | -0,37% | 40,29 | 40,71 | 40,50 | 40,47 | 40,50 | 1.113 | 44.101.690 |
| 2/4/2026 | 40,09 | 40,62 | -0,37% | 39,57 | 40,79 | 40,35 | 40,35 | 40,62 | 1.850 | 59.003.627 |
| 1/4/2026 | 40,98 | 40,77 | -0,34% | 40,13 | 41,33 | 40,72 | 40,75 | 40,77 | 1.867 | 60.381.773 |
| 31/3/2026 | 40,00 | 40,91 | +3,31% | 39,94 | 41,18 | 40,63 | 40,88 | 40,91 | 2.020 | 61.044.629 |
| 30/3/2026 | 39,62 | 39,60 | +0,99% | 39,05 | 39,98 | 39,56 | 39,57 | 39,60 | 1.682 | 58.579.299 |
| 27/3/2026 | 40,40 | 39,21 | -2,95% | 38,85 | 40,40 | 39,35 | 39,20 | 39,21 | 2.995 | 74.321.145 |
| 26/3/2026 | 41,78 | 40,40 | -5,01% | 39,95 | 41,98 | 40,45 | 40,16 | 40,40 | 3.622 | 114.729.046 |
| 25/3/2026 | 41,92 | 42,53 | +3,08% | 41,71 | 42,55 | 42,20 | 42,24 | 42,53 | 1.387 | 56.083.389 |
| 24/3/2026 | 41,25 | 41,26 | -1,41% | 40,69 | 41,59 | 41,10 | 41,26 | 41,27 | 1.504 | 46.075.698 |
| 23/3/2026 | 40,42 | 41,85 | +4,63% | 40,41 | 41,85 | 41,51 | 41,59 | 41,85 | 5.449 | 66.010.434 |
| 20/3/2026 | 41,19 | 40,00 | -3,47% | 39,86 | 41,31 | 40,47 | 40,00 | 40,28 | 1.211 | 60.266.052 |
| 19/3/2026 | 39,59 | 41,44 | +3,21% | 39,29 | 41,62 | 40,60 | 41,29 | 41,44 | 1.658 | 66.456.540 |
| 18/3/2026 | 40,44 | 40,15 | -1,28% | 39,98 | 40,77 | 40,36 | 40,09 | 40,15 | 1.206 | 60.589.195 |
| 17/3/2026 | 40,54 | 40,67 | -0,22% | 40,30 | 41,41 | 40,75 | 40,53 | 40,67 | 1.468 | 45.198.239 |
| 16/3/2026 | 40,55 | 40,76 | +2,39% | 40,20 | 40,92 | 40,71 | 40,71 | 40,76 | 1.450 | 54.172.057 |
| 13/3/2026 | 40,41 | 39,81 | -1,22% | 39,77 | 41,10 | 40,22 | 39,81 | 40,05 | 1.367 | 59.874.480 |
| 12/3/2026 | 41,24 | 40,30 | -2,66% | 39,80 | 41,24 | 40,35 | 40,25 | 40,30 | 1.374 | 65.368.443 |
| 11/3/2026 | 41,45 | 41,40 | -0,12% | 41,23 | 42,39 | 41,60 | 41,38 | 41,50 | 1.235 | 66.974.993 |
| 10/3/2026 | 41,03 | 41,45 | +1,64% | 40,75 | 42,50 | 41,73 | 41,42 | 41,59 | 1.547 | 61.055.004 |
| 9/3/2026 | 40,53 | 40,78 | +1,29% | 39,63 | 41,00 | 40,25 | 40,71 | 40,90 | 1.751 | 63.393.801 |
| 6/3/2026 | 40,51 | 40,26 | -0,84% | 39,83 | 40,62 | 40,26 | 40,47 | 40,95 | 1.601 | 60.304.350 |
| 5/3/2026 | 41,60 | 40,60 | -2,47% | 40,41 | 41,73 | 40,80 | 40,46 | 40,65 | 1.554 | 64.821.116 |