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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
EZTC3 - EZTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 14,00 | 13,76 | -1,08% | 13,76 | 14,39 | 14,03 | 13,75 | 13,85 | 7.031 | 2.105.270.900 |
| 4/6/2025 | 13,80 | 13,91 | +1,38% | 13,72 | 14,07 | 13,94 | 13,89 | 13,97 | 6.319 | 2.200.993.900 |
| 3/6/2025 | 13,29 | 13,72 | +3,78% | 13,12 | 13,74 | 13,52 | 13,70 | 13,73 | 4.209 | 1.614.851.900 |
| 2/6/2025 | 13,51 | 13,22 | -0,83% | 13,09 | 13,51 | 13,20 | 13,14 | 13,23 | 4.474 | 1.383.189.800 |
| 30/5/2025 | 13,17 | 13,33 | +1,29% | 13,07 | 13,33 | 13,25 | 13,26 | 13,33 | 4.458 | 1.784.279.200 |
| 29/5/2025 | 13,41 | 13,16 | -2,59% | 13,16 | 13,44 | 13,25 | 13,16 | 13,19 | 4.776 | 1.366.329.900 |
| 28/5/2025 | 13,43 | 13,51 | +0,22% | 13,18 | 13,52 | 13,40 | 13,45 | 13,51 | 4.004 | 1.210.459.600 |
| 27/5/2025 | 13,27 | 13,48 | +2,59% | 13,24 | 13,61 | 13,47 | 13,46 | 13,53 | 3.047 | 1.341.394.000 |
| 26/5/2025 | 13,09 | 13,14 | -0,23% | 13,09 | 13,27 | 13,18 | 13,14 | 13,22 | 1.573 | 621.384.200 |
| 23/5/2025 | 13,07 | 13,17 | -0,90% | 12,71 | 13,32 | 13,09 | 13,14 | 13,23 | 3.934 | 1.744.792.800 |
| 22/5/2025 | 13,30 | 13,29 | +0,23% | 13,10 | 13,50 | 13,30 | 13,29 | 13,31 | 4.563 | 1.871.097.900 |
| 21/5/2025 | 13,60 | 13,26 | -2,79% | 13,26 | 13,60 | 13,40 | 13,25 | 13,32 | 5.114 | 2.623.529.400 |
| 20/5/2025 | 13,52 | 13,64 | +0,89% | 13,34 | 13,68 | 13,48 | 13,56 | 13,64 | 5.847 | 2.499.808.800 |
| 19/5/2025 | 14,31 | 13,52 | -5,45% | 13,49 | 14,32 | 13,70 | 13,52 | 13,56 | 8.410 | 3.712.089.800 |
| 16/5/2025 | 13,80 | 14,30 | +4,38% | 13,30 | 14,30 | 13,94 | 14,27 | 14,31 | 9.946 | 4.614.855.100 |
| 15/5/2025 | 13,34 | 13,70 | +2,85% | 13,33 | 13,81 | 13,65 | 13,70 | 13,73 | 3.833 | 1.576.189.000 |
| 14/5/2025 | 13,61 | 13,32 | -2,06% | 13,23 | 13,62 | 13,38 | 13,31 | 13,32 | 4.372 | 1.653.958.500 |
| 13/5/2025 | 13,41 | 13,60 | +1,49% | 13,39 | 13,78 | 13,61 | 13,60 | 13,62 | 3.180 | 1.167.860.900 |
| 12/5/2025 | 14,03 | 13,40 | -2,62% | 13,37 | 14,03 | 13,50 | 13,39 | 13,41 | 4.397 | 1.767.501.600 |
| 9/5/2025 | 13,76 | 13,76 | +0,07% | 13,51 | 14,05 | 13,79 | 13,74 | 13,79 | 6.407 | 2.450.055.500 |
| 8/5/2025 | 13,35 | 13,75 | +5,36% | 13,22 | 13,77 | 13,61 | 13,71 | 13,76 | 6.330 | 2.794.698.500 |
| 7/5/2025 | 13,10 | 13,05 | -0,38% | 13,02 | 13,25 | 13,12 | 13,05 | 13,06 | 6.256 | 2.422.746.900 |
| 6/5/2025 | 12,82 | 13,10 | +2,42% | 12,79 | 13,17 | 13,03 | 13,09 | 13,17 | 5.189 | 3.141.161.500 |
| 5/5/2025 | 13,10 | 12,79 | -1,69% | 12,73 | 13,10 | 12,82 | 12,78 | 12,81 | 3.716 | 1.632.934.300 |
| 2/5/2025 | 13,26 | 13,01 | -3,70% | 12,92 | 13,35 | 13,06 | 12,99 | 13,04 | 5.168 | 2.359.957.300 |
| 29/4/2025 | 14,19 | 13,51 | -4,12% | 13,51 | 14,21 | 13,73 | 13,51 | 13,57 | 4.754 | 2.967.963.000 |
| 28/4/2025 | 14,08 | 14,09 | -0,14% | 14,02 | 14,35 | 14,13 | 14,08 | 14,12 | 7.648 | 2.881.379.000 |
| 25/4/2025 | 14,88 | 14,11 | -5,56% | 14,03 | 14,90 | 14,23 | 14,11 | 14,12 | 5.713 | 3.720.788.700 |
| 24/4/2025 | 14,51 | 14,94 | +3,25% | 14,51 | 14,95 | 14,79 | 14,85 | 14,95 | 4.435 | 2.612.618.200 |
| 23/4/2025 | 14,90 | 14,47 | -2,23% | 14,39 | 15,01 | 14,60 | 14,46 | 14,48 | 4.943 | 2.390.012.900 |
| 22/4/2025 | 14,56 | 14,80 | +1,09% | 14,44 | 14,89 | 14,75 | 14,75 | 14,81 | 4.937 | 2.590.614.400 |
| 17/4/2025 | 14,58 | 14,64 | +0,41% | 14,39 | 14,66 | 14,54 | 14,58 | 14,65 | 6.923 | 2.843.061.700 |
| 16/4/2025 | 14,30 | 14,58 | +1,04% | 14,18 | 14,76 | 14,55 | 14,53 | 14,59 | 5.431 | 2.392.851.800 |
| 15/4/2025 | 14,51 | 14,43 | -0,48% | 14,30 | 14,70 | 14,42 | 14,40 | 14,43 | 8.275 | 3.563.327.000 |
| 14/4/2025 | 15,65 | 14,50 | -6,45% | 14,50 | 15,78 | 14,86 | 14,49 | 14,50 | 11.540 | 5.334.309.600 |
| 11/4/2025 | 15,38 | 15,50 | +1,97% | 14,67 | 15,58 | 15,18 | 15,50 | 15,54 | 7.800 | 4.181.195.500 |
| 10/4/2025 | 15,30 | 15,20 | -0,85% | 14,92 | 15,48 | 15,20 | 15,10 | 15,20 | 8.126 | 3.495.449.100 |
| 9/4/2025 | 14,77 | 15,33 | +3,09% | 14,48 | 15,37 | 15,05 | 15,25 | 15,34 | 11.463 | 4.406.299.600 |
| 8/4/2025 | 14,92 | 14,87 | +0,41% | 14,54 | 15,03 | 14,75 | 14,73 | 14,88 | 7.677 | 2.826.797.300 |
| 7/4/2025 | 14,61 | 14,81 | -1,92% | 14,39 | 15,19 | 14,74 | 14,74 | 14,82 | 8.090 | 3.157.838.200 |