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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/4/2025 | 15,30 | 15,10 | -3,27% | 14,88 | 15,32 | 15,05 | 15,05 | 15,11 | 7.799 | 2.467.339.400 |
| 3/4/2025 | 15,03 | 15,61 | +2,76% | 15,02 | 15,79 | 15,48 | 15,61 | 15,62 | 8.375 | 2.921.218.900 |
| 2/4/2025 | 15,37 | 15,19 | -1,56% | 15,08 | 15,55 | 15,20 | 15,10 | 15,19 | 5.606 | 2.656.656.300 |
| 1/4/2025 | 15,23 | 15,43 | +1,45% | 15,18 | 15,44 | 15,34 | 15,26 | 15,44 | 6.653 | 2.633.539.000 |
| 31/3/2025 | 15,23 | 15,21 | -1,23% | 15,12 | 15,47 | 15,23 | 15,17 | 15,22 | 3.229 | 1.407.067.800 |
| 28/3/2025 | 15,35 | 15,40 | -0,90% | 15,19 | 15,50 | 15,34 | 15,36 | 15,41 | 3.095 | 1.318.410.500 |
| 27/3/2025 | 15,59 | 15,54 | +0,26% | 15,37 | 15,66 | 15,53 | 15,51 | 15,54 | 3.416 | 1.240.690.400 |
| 26/3/2025 | 15,30 | 15,50 | +1,44% | 15,28 | 15,68 | 15,47 | 15,45 | 15,51 | 3.905 | 1.731.697.300 |
| 25/3/2025 | 15,23 | 15,28 | +0,73% | 15,16 | 15,77 | 15,46 | 15,28 | 15,35 | 4.257 | 1.867.430.500 |
| 24/3/2025 | 15,40 | 15,17 | -1,17% | 15,15 | 15,40 | 15,26 | 15,17 | 15,27 | 5.189 | 1.766.420.400 |
| 21/3/2025 | 15,26 | 15,35 | -0,84% | 15,00 | 15,47 | 15,26 | 15,32 | 15,36 | 9.078 | 3.074.510.700 |
| 20/3/2025 | 15,35 | 15,48 | +0,52% | 15,17 | 15,59 | 15,41 | 15,43 | 15,48 | 7.181 | 2.734.179.100 |
| 19/3/2025 | 15,18 | 15,40 | +1,18% | 15,12 | 15,60 | 15,44 | 15,39 | 15,42 | 7.838 | 2.656.927.800 |
| 18/3/2025 | 15,67 | 15,22 | -3,18% | 15,09 | 15,84 | 15,43 | 15,20 | 15,24 | 7.591 | 2.837.296.300 |
| 17/3/2025 | 15,60 | 15,72 | +0,51% | 15,35 | 15,94 | 15,74 | 15,70 | 15,76 | 8.155 | 4.324.247.200 |
| 14/3/2025 | 13,90 | 15,64 | +17,68% | 13,87 | 15,70 | 15,15 | 15,50 | 15,64 | 26.228 | 16.337.270.500 |
| 13/3/2025 | 13,43 | 13,29 | -0,89% | 12,96 | 13,43 | 13,21 | 13,27 | 13,32 | 6.142 | 2.447.383.300 |
| 12/3/2025 | 13,11 | 13,41 | +1,75% | 13,11 | 13,41 | 13,27 | 13,29 | 13,42 | 5.828 | 2.579.167.000 |
| 11/3/2025 | 13,25 | 13,18 | -0,45% | 12,98 | 13,35 | 13,14 | 13,16 | 13,21 | 8.521 | 3.318.064.000 |
| 10/3/2025 | 12,95 | 13,24 | +1,69% | 12,88 | 13,46 | 13,24 | 13,21 | 13,25 | 6.647 | 3.516.008.000 |
| 7/3/2025 | 12,50 | 13,02 | +2,92% | 12,46 | 13,16 | 12,95 | 13,02 | 13,13 | 8.108 | 4.502.648.600 |
| 6/3/2025 | 12,22 | 12,65 | +3,52% | 12,20 | 12,85 | 12,66 | 12,64 | 12,71 | 10.662 | 3.811.125.000 |
| 5/3/2025 | 12,26 | 12,22 | -0,24% | 12,06 | 12,39 | 12,23 | 12,16 | 12,23 | 8.938 | 2.736.503.800 |
| 28/2/2025 | 12,60 | 12,25 | -4,00% | 12,20 | 12,88 | 12,32 | 12,25 | 12,41 | 9.511 | 8.702.806.300 |
| 27/2/2025 | 12,61 | 12,76 | +1,19% | 12,55 | 12,82 | 12,72 | 12,69 | 12,77 | 9.393 | 3.654.159.400 |
| 26/2/2025 | 13,23 | 12,61 | -3,96% | 12,61 | 13,27 | 12,82 | 12,61 | 12,67 | 7.370 | 3.304.096.100 |
| 25/2/2025 | 13,26 | 13,13 | -0,53% | 13,05 | 13,33 | 13,14 | 13,07 | 13,15 | 6.253 | 1.854.861.600 |
| 24/2/2025 | 13,76 | 13,20 | -4,14% | 13,19 | 13,84 | 13,36 | 13,20 | 13,23 | 6.777 | 2.658.696.400 |
| 21/2/2025 | 13,52 | 13,77 | +1,47% | 13,40 | 13,77 | 13,56 | 13,66 | 13,77 | 7.456 | 3.323.830.400 |
| 20/2/2025 | 13,31 | 13,57 | +2,18% | 13,16 | 13,57 | 13,42 | 13,50 | 13,57 | 6.915 | 2.947.245.000 |
| 19/2/2025 | 13,39 | 13,28 | -2,06% | 13,28 | 13,61 | 13,42 | 13,27 | 13,32 | 7.896 | 2.917.729.500 |