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.
EZTC3 - EZTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 12,04 | 11,80 | -1,75% | 11,79 | 12,11 | 11,91 | 11,79 | 11,80 | 4.252 | 1.962.654.100 |
| 17/7/2026 | 12,08 | 12,01 | -0,41% | 11,90 | 12,21 | 12,07 | 12,01 | 12,07 | 6.166 | 2.414.946.700 |
| 16/7/2026 | 12,26 | 12,06 | -1,63% | 12,03 | 12,30 | 12,13 | 12,06 | 12,08 | 5.698 | 1.990.994.900 |
| 15/7/2026 | 12,63 | 12,26 | -3,69% | 12,17 | 12,74 | 12,35 | 12,18 | 12,26 | 7.511 | 3.217.996.500 |
| 14/7/2026 | 13,16 | 12,73 | -2,08% | 12,47 | 13,18 | 12,65 | 12,71 | 12,74 | 9.688 | 5.727.646.900 |
| 13/7/2026 | 13,03 | 13,00 | -1,14% | 12,76 | 13,21 | 12,91 | 12,99 | 13,00 | 3.207 | 1.612.509.000 |
| 10/7/2026 | 13,15 | 13,15 | +3,38% | 13,10 | 13,46 | 13,20 | 13,11 | 13,15 | 4.128 | 1.976.968.500 |
| 9/7/2026 | 12,40 | 12,72 | +2,58% | 12,32 | 12,75 | 12,62 | 12,70 | 12,74 | 3.088 | 1.052.000.600 |
| 8/7/2026 | 12,63 | 12,40 | -2,21% | 12,21 | 12,63 | 12,37 | 12,37 | 12,40 | 4.097 | 1.785.991.500 |
| 7/7/2026 | 13,00 | 12,68 | -2,39% | 12,68 | 13,03 | 12,82 | 12,68 | 12,72 | 3.109 | 1.408.800.200 |
| 6/7/2026 | 13,35 | 12,99 | -3,06% | 12,92 | 13,35 | 13,02 | 12,96 | 13,01 | 2.825 | 1.163.299.000 |
| 3/7/2026 | 13,27 | 13,40 | +1,44% | 13,20 | 13,44 | 13,37 | 13,34 | 13,40 | 1.656 | 458.683.300 |
| 2/7/2026 | 13,18 | 13,21 | +0,69% | 13,02 | 13,31 | 13,16 | 13,15 | 13,22 | 3.613 | 1.078.520.400 |
| 1/7/2026 | 12,94 | 13,12 | +0,69% | 12,80 | 13,19 | 13,10 | 13,06 | 13,15 | 9.140 | 2.989.932.400 |
| 30/6/2026 | 13,32 | 13,03 | -2,40% | 12,92 | 13,32 | 13,01 | 12,98 | 13,04 | 3.148 | 1.095.133.100 |
| 29/6/2026 | 13,24 | 13,35 | 0,00% | 13,24 | 13,41 | 13,34 | 13,28 | 13,35 | 1.403 | 570.533.100 |
| 26/6/2026 | 13,17 | 13,35 | +0,38% | 13,13 | 13,53 | 13,36 | 13,35 | 13,39 | 2.170 | 901.503.400 |
| 25/6/2026 | 13,53 | 13,30 | -0,97% | 13,10 | 13,75 | 13,38 | 13,22 | 13,30 | 3.285 | 1.373.041.700 |
| 24/6/2026 | 13,06 | 13,43 | +2,36% | 12,84 | 13,59 | 13,37 | 13,43 | 13,48 | 4.540 | 2.043.244.100 |
| 23/6/2026 | 12,80 | 13,12 | +1,47% | 12,61 | 13,18 | 13,05 | 13,07 | 13,13 | 4.928 | 3.244.779.300 |
| 22/6/2026 | 12,77 | 12,93 | +1,49% | 12,71 | 12,96 | 12,88 | 12,85 | 12,94 | 5.709 | 3.386.360.500 |
| 19/6/2026 | 12,65 | 12,74 | +0,63% | 12,58 | 12,95 | 12,81 | 12,74 | 12,77 | 3.003 | 1.360.732.200 |
| 18/6/2026 | 12,79 | 12,66 | -0,86% | 12,53 | 12,90 | 12,70 | 12,66 | 12,72 | 4.738 | 2.233.381.400 |
| 17/6/2026 | 13,39 | 12,77 | -4,34% | 12,77 | 13,60 | 13,13 | 12,77 | 12,81 | 4.895 | 2.468.379.600 |
| 16/6/2026 | 13,08 | 13,35 | +2,06% | 12,99 | 13,36 | 13,26 | 13,29 | 13,36 | 4.033 | 2.822.996.900 |
| 15/6/2026 | 13,44 | 13,08 | -0,38% | 12,97 | 13,62 | 13,21 | 13,05 | 13,08 | 4.629 | 2.036.890.800 |
| 12/6/2026 | 12,88 | 13,13 | +1,23% | 12,79 | 13,63 | 13,35 | 13,13 | 13,19 | 8.215 | 3.425.560.600 |
| 11/6/2026 | 12,48 | 12,97 | +4,01% | 12,40 | 13,11 | 12,78 | 12,90 | 12,98 | 5.598 | 2.447.293.800 |
| 10/6/2026 | 12,61 | 12,47 | -1,11% | 12,23 | 12,61 | 12,51 | 12,40 | 12,47 | 2.990 | 15.143.881.300 |
| 9/6/2026 | 12,67 | 12,61 | +0,32% | 12,48 | 12,80 | 12,64 | 12,60 | 12,63 | 4.205 | 1.709.158.800 |
| 8/6/2026 | 12,44 | 12,57 | +1,13% | 12,32 | 12,65 | 12,47 | 12,45 | 12,57 | 4.432 | 2.159.596.600 |
| 5/6/2026 | 12,39 | 12,43 | +1,47% | 12,16 | 12,43 | 12,30 | 12,41 | 12,43 | 6.175 | 2.157.973.000 |
| 3/6/2026 | 12,97 | 12,25 | -6,63% | 12,25 | 12,97 | 12,39 | 12,25 | 12,33 | 4.801 | 2.572.846.100 |
| 2/6/2026 | 13,11 | 13,12 | +0,61% | 13,05 | 13,29 | 13,17 | 13,11 | 13,13 | 2.122 | 1.201.965.200 |
| 1/6/2026 | 13,09 | 13,04 | -0,84% | 12,82 | 13,23 | 13,00 | 13,02 | 13,10 | 3.152 | 1.119.607.100 |
| 29/5/2026 | 13,22 | 13,15 | -0,53% | 13,03 | 13,27 | 13,10 | 13,14 | 13,16 | 3.632 | 2.167.097.500 |
| 28/5/2026 | 13,30 | 13,22 | -0,53% | 13,06 | 13,37 | 13,27 | 13,22 | 13,25 | 2.327 | 845.393.700 |
| 27/5/2026 | 13,24 | 13,29 | +1,76% | 13,06 | 13,33 | 13,20 | 13,20 | 13,30 | 6.060 | 2.402.837.600 |
| 26/5/2026 | 13,15 | 13,06 | -1,73% | 12,96 | 13,25 | 13,06 | 13,05 | 13,13 | 4.446 | 1.498.549.300 |
| 25/5/2026 | 13,11 | 13,29 | +2,94% | 12,99 | 13,42 | 13,22 | 13,29 | 13,38 | 3.698 | 1.183.319.200 |
| 22/5/2026 | 13,25 | 12,91 | -2,20% | 12,81 | 13,25 | 13,00 | 12,90 | 12,95 | 6.207 | 2.502.694.400 |
| 21/5/2026 | 13,19 | 13,20 | +0,30% | 12,77 | 13,42 | 13,14 | 13,20 | 13,21 | 5.656 | 2.042.701.900 |
| 20/5/2026 | 12,71 | 13,16 | +4,53% | 12,67 | 13,46 | 13,24 | 13,15 | 13,17 | 3.932 | 2.708.649.400 |
| 19/5/2026 | 12,60 | 12,59 | -1,95% | 12,50 | 12,79 | 12,62 | 12,58 | 12,62 | 4.181 | 2.037.439.400 |
| 18/5/2026 | 12,66 | 12,84 | +1,18% | 12,54 | 12,87 | 12,74 | 12,82 | 12,85 | 4.789 | 1.765.777.900 |
| 15/5/2026 | 12,74 | 12,69 | -5,01% | 12,57 | 12,83 | 12,68 | 12,69 | 12,70 | 9.592 | 3.205.306.100 |
| 14/5/2026 | 13,07 | 13,36 | +2,53% | 13,07 | 13,36 | 13,28 | 13,33 | 13,36 | 4.822 | 1.804.691.200 |
| 13/5/2026 | 13,18 | 13,03 | -1,66% | 12,92 | 13,47 | 13,09 | 13,00 | 13,04 | 6.525 | 5.567.230.500 |
| 12/5/2026 | 12,98 | 13,25 | +2,79% | 12,80 | 13,25 | 13,09 | 13,15 | 13,26 | 5.337 | 2.145.806.100 |
| 11/5/2026 | 13,42 | 12,89 | -3,95% | 12,77 | 13,51 | 13,05 | 12,82 | 12,89 | 7.071 | 3.272.588.500 |
| 8/5/2026 | 14,49 | 13,42 | -4,48% | 13,42 | 14,49 | 13,84 | 13,42 | 13,44 | 8.775 | 4.878.332.900 |
| 7/5/2026 | 14,38 | 14,05 | -1,75% | 13,90 | 14,47 | 14,05 | 14,01 | 14,08 | 5.683 | 2.699.460.700 |
| 6/5/2026 | 14,11 | 14,30 | +4,00% | 14,01 | 14,44 | 14,27 | 14,27 | 14,30 | 6.573 | 2.734.738.100 |
| 5/5/2026 | 13,66 | 13,75 | +0,81% | 13,57 | 14,15 | 13,87 | 13,75 | 13,76 | 8.447 | 3.761.641.400 |
| 4/5/2026 | 14,00 | 13,64 | -2,22% | 13,63 | 14,03 | 13,74 | 13,63 | 13,70 | 4.766 | 2.196.768.300 |
| 30/4/2026 | 14,06 | 13,95 | +0,22% | 13,93 | 14,17 | 14,01 | 13,95 | 13,98 | 3.512 | 1.806.884.300 |
| 29/4/2026 | 14,24 | 13,92 | -3,13% | 13,88 | 14,36 | 14,01 | 13,91 | 13,97 | 3.995 | 1.991.229.900 |
| 28/4/2026 | 14,50 | 14,37 | -1,84% | 14,16 | 14,63 | 14,38 | 14,35 | 14,38 | 5.389 | 2.765.480.200 |
| 27/4/2026 | 15,51 | 14,64 | -5,61% | 14,63 | 15,61 | 14,83 | 14,63 | 14,65 | 5.781 | 2.534.334.100 |
| 24/4/2026 | 15,36 | 15,51 | +1,04% | 15,28 | 15,79 | 15,50 | 15,50 | 15,56 | 8.975 | 5.553.523.300 |
| 23/4/2026 | 15,73 | 15,35 | -2,66% | 15,28 | 15,73 | 15,46 | 15,35 | 15,42 | 7.243 | 2.820.922.700 |
| 22/4/2026 | 16,12 | 15,77 | -2,53% | 15,59 | 16,20 | 15,80 | 15,68 | 15,78 | 6.255 | 3.546.644.500 |
| 20/4/2026 | 16,02 | 16,18 | +1,00% | 15,93 | 16,33 | 16,18 | 16,18 | 16,25 | 6.340 | 3.307.239.500 |
| 17/4/2026 | 15,50 | 16,02 | +3,82% | 15,39 | 16,02 | 15,88 | 15,82 | 16,02 | 9.009 | 4.130.547.600 |
| 16/4/2026 | 15,78 | 15,43 | -2,16% | 15,41 | 15,81 | 15,49 | 15,43 | 15,46 | 4.993 | 2.720.771.500 |
| 15/4/2026 | 15,80 | 15,77 | -0,69% | 15,63 | 16,09 | 15,79 | 15,74 | 15,82 | 5.916 | 3.879.346.400 |
| 14/4/2026 | 15,56 | 15,88 | +2,25% | 15,53 | 15,97 | 15,82 | 15,80 | 15,89 | 5.641 | 2.666.404.100 |
| 13/4/2026 | 14,90 | 15,53 | +3,46% | 14,88 | 15,72 | 15,45 | 15,53 | 15,55 | 9.935 | 5.075.635.400 |
| 10/4/2026 | 15,05 | 15,01 | -0,27% | 14,72 | 15,25 | 14,98 | 15,01 | 15,04 | 5.747 | 2.274.931.000 |
| 9/4/2026 | 14,44 | 15,05 | +4,30% | 14,35 | 15,13 | 14,89 | 14,97 | 15,05 | 6.110 | 2.536.882.100 |
| 8/4/2026 | 14,37 | 14,43 | +5,79% | 14,36 | 14,90 | 14,64 | 14,43 | 14,44 | 7.230 | 3.583.495.200 |
| 7/4/2026 | 14,18 | 13,64 | -4,35% | 13,61 | 14,34 | 13,84 | 13,64 | 13,66 | 6.155 | 2.817.430.800 |
| 6/4/2026 | 14,18 | 14,26 | +0,56% | 14,07 | 14,40 | 14,24 | 14,26 | 14,28 | 5.724 | 1.967.649.100 |
| 2/4/2026 | 13,64 | 14,18 | -0,28% | 13,56 | 14,25 | 14,03 | 14,09 | 14,18 | 6.848 | 3.144.379.400 |
| 1/4/2026 | 14,10 | 14,22 | +1,72% | 14,05 | 14,39 | 14,25 | 14,15 | 14,23 | 6.789 | 2.660.633.100 |
| 31/3/2026 | 13,72 | 13,98 | +3,86% | 13,45 | 14,09 | 13,75 | 13,97 | 14,03 | 5.888 | 2.675.152.900 |
| 30/3/2026 | 13,60 | 13,46 | +0,60% | 13,32 | 13,63 | 13,44 | 13,46 | 13,47 | 3.958 | 1.279.683.900 |
| 27/3/2026 | 13,71 | 13,38 | -2,83% | 13,33 | 13,72 | 13,49 | 13,38 | 13,41 | 4.213 | 1.663.101.100 |
| 26/3/2026 | 14,10 | 13,77 | -4,04% | 13,64 | 14,20 | 13,85 | 13,74 | 13,77 | 5.695 | 2.167.755.200 |
| 25/3/2026 | 14,07 | 14,35 | +3,31% | 14,00 | 14,45 | 14,30 | 14,28 | 14,35 | 6.782 | 2.796.449.000 |
| 24/3/2026 | 13,81 | 13,89 | +0,22% | 13,47 | 13,94 | 13,77 | 13,83 | 13,92 | 7.006 | 2.484.990.100 |
| 23/3/2026 | 13,49 | 13,86 | +4,92% | 13,49 | 14,10 | 13,92 | 13,86 | 13,89 | 6.012 | 2.586.059.300 |
| 20/3/2026 | 13,63 | 13,21 | -3,44% | 13,05 | 13,63 | 13,51 | 13,10 | 13,22 | 8.745 | 11.144.557.500 |
| 19/3/2026 | 13,31 | 13,68 | +1,26% | 13,07 | 13,77 | 13,45 | 13,68 | 13,69 | 7.175 | 2.616.805.500 |
| 18/3/2026 | 13,49 | 13,51 | -0,15% | 13,31 | 13,67 | 13,50 | 13,49 | 13,51 | 9.217 | 6.321.078.400 |
| 17/3/2026 | 13,70 | 13,53 | -0,73% | 13,46 | 13,88 | 13,60 | 13,52 | 13,55 | 5.005 | 2.131.468.900 |
| 16/3/2026 | 13,68 | 13,63 | +1,11% | 13,52 | 13,87 | 13,68 | 13,63 | 13,66 | 5.228 | 2.212.178.000 |
| 13/3/2026 | 14,11 | 13,48 | -3,85% | 13,35 | 14,62 | 13,80 | 13,48 | 13,50 | 10.395 | 4.455.377.700 |
| 12/3/2026 | 14,52 | 14,02 | -5,40% | 13,97 | 14,57 | 14,08 | 14,01 | 14,02 | 7.679 | 2.968.138.200 |
| 11/3/2026 | 14,41 | 14,82 | +2,21% | 14,27 | 14,84 | 14,67 | 14,74 | 14,82 | 5.072 | 2.399.070.400 |
| 10/3/2026 | 14,68 | 14,50 | -0,34% | 14,29 | 15,00 | 14,67 | 14,49 | 14,50 | 5.996 | 2.462.436.900 |
| 9/3/2026 | 14,59 | 14,55 | -1,42% | 14,13 | 14,67 | 14,34 | 14,55 | 14,56 | 9.017 | 3.426.005.000 |
| 6/3/2026 | 14,76 | 14,76 | -0,40% | 14,27 | 14,92 | 14,62 | 14,74 | 14,85 | 8.158 | 3.615.275.500 |
| 5/3/2026 | 15,10 | 14,82 | -2,18% | 14,69 | 15,18 | 14,82 | 14,82 | 14,89 | 6.837 | 3.450.045.900 |
| 4/3/2026 | 15,18 | 15,15 | +1,20% | 15,05 | 15,47 | 15,20 | 15,15 | 15,20 | 6.289 | 2.710.205.100 |
| 3/3/2026 | 15,00 | 14,97 | -3,36% | 14,56 | 15,08 | 14,84 | 14,91 | 14,97 | 10.317 | 3.978.424.200 |
| 2/3/2026 | 15,57 | 15,49 | -1,96% | 15,22 | 15,67 | 15,46 | 15,48 | 15,51 | 4.838 | 2.482.500.400 |
| 27/2/2026 | 15,57 | 15,80 | +0,51% | 15,42 | 15,85 | 15,70 | 15,64 | 15,80 | 6.631 | 2.677.859.000 |
| 26/2/2026 | 15,72 | 15,72 | -0,32% | 15,65 | 16,00 | 15,81 | 15,72 | 15,81 | 5.931 | 2.798.280.300 |
| 25/2/2026 | 15,82 | 15,77 | -0,25% | 15,61 | 16,14 | 15,81 | 15,77 | 15,79 | 6.966 | 3.376.942.600 |
| 24/2/2026 | 16,15 | 15,81 | +0,38% | 15,81 | 16,52 | 16,03 | 15,81 | 15,83 | 7.575 | 5.284.044.100 |
| 23/2/2026 | 16,05 | 15,75 | -1,93% | 15,53 | 16,05 | 15,71 | 15,70 | 15,75 | 5.231 | 2.872.226.700 |
| 20/2/2026 | 15,70 | 16,06 | +2,03% | 15,25 | 16,06 | 15,68 | 15,84 | 16,06 | 4.330 | 2.578.964.100 |
| 19/2/2026 | 15,62 | 15,74 | +1,29% | 15,52 | 15,88 | 15,74 | 15,74 | 15,80 | 5.875 | 2.531.517.000 |
| 18/2/2026 | 15,25 | 15,54 | +1,90% | 15,04 | 15,54 | 15,42 | 15,43 | 15,54 | 2.399 | 1.268.819.800 |
| 13/2/2026 | 15,26 | 15,25 | -2,43% | 14,84 | 15,32 | 15,10 | 15,25 | 15,26 | 5.577 | 2.027.715.500 |
| 11/2/2026 | 15,76 | 15,63 | +0,13% | 15,56 | 15,85 | 15,67 | 15,63 | 15,73 | 7.326 | 3.383.619.700 |
| 10/2/2026 | 15,80 | 15,61 | -1,45% | 15,35 | 16,00 | 15,61 | 15,58 | 15,61 | 4.860 | 2.906.440.300 |
| 9/2/2026 | 15,99 | 15,84 | -0,88% | 15,64 | 16,18 | 15,79 | 15,75 | 15,84 | 3.701 | 2.008.948.300 |
| 6/2/2026 | 15,80 | 15,98 | +1,14% | 15,72 | 16,13 | 15,90 | 15,98 | 16,02 | 4.623 | 2.844.469.700 |
| 5/2/2026 | 15,30 | 15,80 | +2,33% | 15,30 | 16,28 | 16,00 | 15,80 | 15,92 | 5.795 | 3.700.974.200 |
| 4/2/2026 | 15,50 | 15,44 | -0,58% | 15,16 | 15,67 | 15,42 | 15,33 | 15,45 | 5.516 | 3.114.171.400 |
| 3/2/2026 | 15,44 | 15,53 | +1,77% | 15,36 | 15,83 | 15,57 | 15,52 | 15,53 | 6.285 | 2.540.632.700 |
| 2/2/2026 | 15,12 | 15,26 | +0,79% | 15,12 | 15,39 | 15,27 | 15,26 | 15,34 | 4.535 | 1.879.707.000 |
| 30/1/2026 | 15,08 | 15,14 | 0,00% | 14,96 | 15,29 | 15,12 | 15,09 | 15,14 | 7.222 | 2.705.251.600 |
| 29/1/2026 | 15,87 | 15,14 | -3,32% | 14,95 | 15,92 | 15,34 | 15,12 | 15,22 | 5.514 | 3.199.444.800 |
| 28/1/2026 | 15,35 | 15,66 | +2,15% | 15,35 | 15,79 | 15,60 | 15,65 | 15,67 | 7.506 | 3.698.983.500 |
| 27/1/2026 | 15,45 | 15,33 | +0,07% | 15,31 | 15,75 | 15,48 | 15,32 | 15,53 | 8.642 | 4.673.260.700 |
| 26/1/2026 | 14,78 | 15,32 | +4,86% | 14,34 | 15,45 | 14,87 | 15,32 | 15,33 | 9.836 | 5.986.666.900 |
| 23/1/2026 | 14,40 | 14,61 | +2,03% | 14,25 | 14,77 | 14,46 | 14,58 | 14,63 | 4.437 | 1.874.365.600 |
| 22/1/2026 | 14,19 | 14,32 | +1,49% | 13,88 | 14,64 | 14,33 | 14,29 | 14,32 | 9.304 | 4.546.637.000 |
| 21/1/2026 | 14,04 | 14,11 | +1,88% | 13,90 | 14,27 | 14,08 | 14,10 | 14,13 | 5.282 | 2.737.278.800 |