O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

EZTC3 - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 11,43 11,27 -1,40% 11,25 11,49 11,35 11,24 11,30 6.686 2.379.676.700
20/1/2025 11,32 11,43 +1,33% 11,17 11,57 11,42 11,43 11,54 4.436 1.743.883.500
17/1/2025 11,25 11,28 +0,62% 11,10 11,37 11,26 11,26 11,28 4.806 2.172.568.500
16/1/2025 11,41 11,21 -1,32% 11,11 11,42 11,22 11,21 11,27 5.871 1.953.065.300
15/1/2025 10,95 11,36 +4,51% 10,94 11,47 11,22 11,35 11,36 4.653 1.921.343.100
14/1/2025 10,63 10,87 +2,55% 10,57 10,89 10,76 10,86 10,89 5.100 1.760.925.100
13/1/2025 10,70 10,60 -0,84% 10,53 10,73 10,62 10,60 10,67 6.045 1.539.315.200
10/1/2025 10,91 10,69 -1,47% 10,65 10,91 10,71 10,68 10,72 3.477 1.361.627.500
9/1/2025 10,65 10,85 +2,26% 10,56 10,97 10,81 10,81 10,86 6.527 2.426.928.100
8/1/2025 10,95 10,61 -3,81% 10,56 10,99 10,67 10,60 10,62 8.548 3.103.801.100
7/1/2025 11,03 11,03 +0,82% 10,92 11,21 11,01 10,99 11,06 5.406 2.448.735.200
6/1/2025 10,79 10,94 +3,31% 10,69 11,01 10,88 10,88 10,94 8.770 2.895.068.900
3/1/2025 10,72 10,59 -1,85% 10,54 10,90 10,62 10,58 10,60 10.582 7.219.243.200
2/1/2025 10,81 10,79 -0,37% 10,38 10,88 10,65 10,78 10,79 10.468 4.670.425.000
30/12/2024 10,90 10,83 -0,73% 10,80 11,01 10,86 10,83 10,85 8.173 2.678.971.100
27/12/2024 11,14 10,91 -0,73% 10,91 11,16 10,96 10,91 10,99 6.138 2.261.991.800
26/12/2024 11,17 10,99 -1,79% 10,96 11,33 11,04 10,99 11,04 7.009 3.192.948.500
23/12/2024 11,61 11,19 -3,95% 11,18 11,68 11,32 11,18 11,24 7.718 2.716.452.000
20/12/2024 11,55 11,65 +1,30% 11,52 11,89 11,69 11,64 11,68 8.986 3.590.145.300
19/12/2024 11,19 11,50 +2,50% 11,08 11,55 11,36 11,43 11,54 6.824 2.597.779.600
18/12/2024 11,33 11,22 -2,01% 11,13 11,51 11,26 11,21 11,28 9.786 4.686.837.800
17/12/2024 11,30 11,45 +1,78% 11,18 11,63 11,42 11,45 11,47 8.412 3.139.130.700
16/12/2024 11,35 11,25 -0,79% 11,21 11,47 11,32 11,25 11,31 6.953 2.587.978.200
13/12/2024 11,65 11,34 -2,49% 11,34 11,76 11,50 11,34 11,41 8.670 3.711.986.100
12/12/2024 12,33 11,63 -7,03% 11,59 12,33 11,83 11,62 11,67 8.448 3.547.563.200
11/12/2024 12,20 12,51 +2,37% 12,00 12,80 12,37 12,45 12,52 10.154 3.967.764.600
10/12/2024 12,16 12,22 +2,35% 12,08 12,34 12,16 12,15 12,22 4.580 2.175.535.900
9/12/2024 12,18 11,94 -1,32% 11,87 12,23 12,00 11,94 12,00 4.312 1.853.552.000
6/12/2024 12,22 12,10 -1,55% 11,75 12,34 12,00 12,07 12,10 8.227 3.178.066.400
5/12/2024 12,16 12,29 +3,10% 12,12 12,43 12,24 12,20 12,30 7.069 3.155.778.800
4/12/2024 11,96 11,92 -0,08% 11,89 12,15 11,99 11,91 12,00 9.582 3.024.328.300
3/12/2024 12,31 11,93 -2,53% 11,82 12,50 12,02 11,93 11,94 12.386 4.533.673.300
2/12/2024 12,66 12,24 -3,32% 12,24 12,68 12,43 12,21 12,27 12.266 3.940.052.300
29/11/2024 12,91 12,66 -1,48% 12,36 13,01 12,60 12,63 12,72 13.102 5.742.466.000
28/11/2024 13,76 12,85 -7,49% 12,85 13,78 13,19 12,85 12,99 13.889 6.785.421.600
27/11/2024 14,42 13,89 -3,61% 13,89 14,52 14,17 13,89 13,91 10.231 6.421.386.000
26/11/2024 14,15 14,41 +2,64% 14,03 14,59 14,37 14,41 14,49 7.728 4.391.848.300
25/11/2024 14,20 14,04 -0,35% 14,00 14,32 14,14 14,01 14,04 5.093 2.783.562.400
22/11/2024 14,03 14,09 +1,59% 13,81 14,15 14,01 14,07 14,11 4.084 2.867.400.100
21/11/2024 14,12 13,87 -2,32% 13,70 14,17 13,93 13,85 13,87 8.600 3.887.924.600
19/11/2024 14,14 14,20 +0,85% 13,92 14,44 14,22 14,20 14,25 4.480 2.265.606.100
18/11/2024 14,39 14,08 -2,09% 14,03 14,50 14,16 14,07 14,12 7.693 4.762.605.400
14/11/2024 14,29 14,38 +0,56% 14,20 14,58 14,42 14,38 14,40 11.563 8.098.614.900
13/11/2024 14,17 14,30 +0,92% 14,09 14,40 14,24 14,26 14,30 8.191 4.324.799.400
12/11/2024 14,31 14,17 -0,91% 14,10 14,56 14,28 14,16 14,32 10.844 4.208.255.000
11/11/2024 14,20 14,30 +0,49% 14,17 14,62 14,38 14,29 14,30 8.481 5.756.427.000
8/11/2024 14,30 14,23 -0,84% 13,99 14,37 14,19 14,23 14,30 8.700 4.098.571.000
7/11/2024 14,62 14,35 -2,65% 14,25 14,91 14,52 14,34 14,48 8.760 4.439.092.900
6/11/2024 14,55 14,74 -4,84% 14,20 15,02 14,63 14,74 14,81 12.760 5.283.578.200
5/11/2024 15,45 15,49 +0,26% 15,15 15,73 15,48 15,49 15,53 10.249 5.210.515.200
4/11/2024 15,23 15,45 +3,83% 14,76 15,46 15,18 15,43 15,46 17.156 8.136.066.900
1/11/2024 14,92 14,88 +6,51% 14,87 15,53 15,17 14,88 14,90 24.955 16.602.032.200
31/10/2024 13,84 13,97 +1,09% 13,84 14,25 14,01 13,96 13,99 7.057 3.343.446.500
30/10/2024 13,70 13,82 +1,84% 13,66 14,31 13,97 13,81 13,82 9.808 5.055.749.000
29/10/2024 13,60 13,57 +0,44% 13,42 13,88 13,62 13,53 13,57 4.531 2.436.473.000
28/10/2024 13,56 13,51 +0,67% 13,50 13,80 13,62 13,51 13,52 5.438 2.837.272.800
25/10/2024 13,62 13,42 -1,47% 13,37 13,83 13,51 13,42 13,45 3.545 1.169.556.500
24/10/2024 13,51 13,62 +0,89% 13,35 13,70 13,53 13,62 13,64 5.366 2.164.803.300
23/10/2024 13,25 13,50 +0,67% 13,22 13,55 13,43 13,50 13,51 4.076 1.293.581.200
22/10/2024 13,93 13,41 -4,21% 13,36 13,95 13,54 13,40 13,43 5.913 2.247.739.500
21/10/2024 13,95 14,00 +0,50% 13,90 14,16 13,99 13,97 14,00 2.760 920.683.200
18/10/2024 14,10 13,93 -0,92% 13,87 14,28 13,97 13,93 13,98 7.796 2.395.632.300
17/10/2024 14,15 14,06 -1,88% 13,88 14,27 14,08 14,06 14,10 4.208 1.346.937.800
16/10/2024 14,22 14,33 0,00% 14,15 14,72 14,39 14,33 14,34 14.336 4.367.048.800
15/10/2024 14,44 14,33 +0,77% 14,14 14,62 14,31 14,27 14,34 5.253 2.725.378.900
14/10/2024 14,25 14,22 +0,71% 13,85 14,38 14,14 14,22 14,27 7.916 3.754.941.800
11/10/2024 13,89 14,12 +0,14% 13,82 14,16 13,99 14,07 14,15 3.727 1.415.788.300
10/10/2024 14,03 14,10 +1,00% 13,79 14,10 13,94 14,09 14,10 4.722 1.755.988.700
9/10/2024 14,20 13,96 -2,24% 13,66 14,33 13,86 13,92 13,96 5.988 2.202.342.700
8/10/2024 13,80 14,28 +2,81% 13,68 14,30 14,13 14,22 14,28 5.859 2.056.440.800
7/10/2024 14,15 13,89 -0,22% 13,74 14,26 13,95 13,86 13,89 4.025 1.655.141.700
4/10/2024 13,78 13,92 +0,22% 13,66 13,99 13,83 13,88 13,92 4.117 1.391.651.000
3/10/2024 14,05 13,89 -3,61% 13,83 14,23 13,95 13,88 13,89 4.885 1.631.106.900
2/10/2024 14,00 14,41 +3,97% 14,00 14,76 14,49 14,40 14,42 7.836 3.455.047.100
1/10/2024 13,71 13,86 +2,44% 13,61 14,14 13,84 13,85 13,90 7.299 3.700.757.900
30/9/2024 13,47 13,53 +0,22% 13,29 13,56 13,43 13,51 13,53 4.453 1.617.517.500
26/9/2024 13,63 13,50 +0,52% 13,43 13,78 13,56 13,49 13,50 4.515 1.714.428.500
25/9/2024 13,39 13,43 +0,75% 13,35 13,94 13,60 13,43 13,45 6.125 2.670.605.400
24/9/2024 13,44 13,33 +0,91% 13,24 13,68 13,42 13,32 13,40 5.099 2.380.350.700
23/9/2024 13,25 13,21 -1,86% 13,01 13,32 13,18 13,20 13,22 6.740 2.101.812.500
20/9/2024 14,36 13,46 -6,85% 13,44 14,43 13,72 13,45 13,46 13.281 5.783.280.200
19/9/2024 15,00 14,45 -2,76% 14,45 15,15 14,67 14,44 14,50 5.111 2.247.448.900
18/9/2024 14,87 14,86 -0,07% 14,72 15,32 15,00 14,86 14,89 5.667 2.293.608.400
17/9/2024 14,63 14,87 +1,09% 14,49 14,92 14,76 14,83 14,87 4.407 1.619.782.800
16/9/2024 14,79 14,71 -0,20% 14,48 14,79 14,62 14,62 14,72 3.141 1.266.711.300
13/9/2024 13,95 14,74 +6,89% 13,95 14,85 14,62 14,73 14,74 9.967 4.652.618.400
12/9/2024 13,69 13,79 +0,66% 13,65 13,89 13,78 13,79 13,83 5.952 1.989.101.800
11/9/2024 13,68 13,70 +0,37% 13,54 13,88 13,66 13,68 13,73 3.042 1.303.843.300
10/9/2024 13,80 13,65 -0,51% 13,53 13,83 13,68 13,64 13,65 3.942 1.818.948.000
9/9/2024 13,86 13,72 -0,29% 13,68 13,95 13,81 13,72 13,77 3.705 1.356.193.600
6/9/2024 14,12 13,76 -2,34% 13,68 14,18 13,80 13,75 13,78 5.898 2.446.647.600
5/9/2024 14,04 14,09 +0,07% 13,91 14,15 14,04 14,04 14,10 4.270 1.458.681.300
4/9/2024 13,81 14,08 +2,55% 13,81 14,28 14,11 14,07 14,10 3.317 1.411.869.500
3/9/2024 13,80 13,73 +0,15% 13,65 14,05 13,79 13,69 13,74 5.047 1.984.374.400
2/9/2024 13,91 13,71 -2,70% 13,71 13,98 13,81 13,71 13,74 5.159 2.073.806.700
30/8/2024 14,04 14,09 -0,21% 13,73 14,13 13,99 14,08 14,09 5.560 2.954.519.200
29/8/2024 14,77 14,12 -4,85% 14,12 14,77 14,31 14,12 14,15 5.591 2.058.176.200
28/8/2024 14,82 14,84 -0,40% 14,63 14,84 14,76 14,77 14,84 3.147 1.615.463.200
27/8/2024 14,87 14,90 +0,47% 14,67 15,05 14,90 14,90 14,92 5.047 2.307.318.400
26/8/2024 14,84 14,83 +0,14% 14,38 14,92 14,65 14,81 14,84 5.819 3.104.535.500
23/8/2024 13,85 14,81 +6,93% 13,85 14,83 14,53 14,80 14,82 7.138 3.927.700.400
22/8/2024 14,45 13,85 -4,68% 13,85 14,52 14,04 13,85 13,88 4.996 1.948.829.400
21/8/2024 14,86 14,53 -2,09% 14,50 14,99 14,70 14,53 14,59 6.003 1.716.094.200
20/8/2024 14,80 14,84 +0,95% 14,61 14,97 14,84 14,79 14,86 8.514 3.468.392.600
19/8/2024 14,19 14,70 +5,15% 13,95 14,71 14,48 14,66 14,70 8.846 3.390.783.400
16/8/2024 14,33 13,98 -2,17% 13,92 14,45 14,09 13,97 14,00 4.559 3.913.602.900
15/8/2024 13,98 14,29 +2,29% 13,81 14,46 14,25 14,28 14,34 6.507 2.032.408.500
14/8/2024 13,86 13,97 +0,87% 13,67 14,08 13,92 13,95 14,00 5.704 1.969.572.800
13/8/2024 14,05 13,85 -2,05% 13,82 14,24 13,96 13,85 13,88 8.021 3.072.328.800
12/8/2024 14,20 14,14 -0,28% 14,05 14,27 14,16 14,14 14,17 4.096 1.565.275.700
9/8/2024 13,75 14,18 +3,58% 13,75 14,22 14,03 14,16 14,20 4.795 1.912.230.700
8/8/2024 13,72 13,69 -0,36% 13,55 13,85 13,68 13,68 13,69 4.437 1.575.398.400
7/8/2024 13,20 13,74 +5,61% 13,18 13,75 13,52 13,70 13,74 7.986 3.832.121.400
6/8/2024 13,36 13,01 -2,25% 12,84 13,48 12,98 13,00 13,01 7.595 5.233.393.700
5/8/2024 13,19 13,31 -4,24% 12,93 13,51 13,27 13,29 13,33 7.204 3.663.980.700
2/8/2024 13,35 13,90 +6,51% 13,08 14,25 13,81 13,90 13,91 3.543 7.912.284.500
1/8/2024 13,34 13,05 -1,06% 12,93 13,41 13,13 13,05 13,06 6.179 2.562.137.000
31/7/2024 13,10 13,19 +0,84% 13,01 13,25 13,13 13,19 13,20 6.141 3.579.907.600
30/7/2024 13,43 13,08 -2,61% 12,97 13,45 13,11 13,07 13,08 5.738 2.984.730.900
29/7/2024 13,51 13,43 -0,44% 13,38 13,62 13,44 13,43 13,45 2.699 1.065.110.000
26/7/2024 13,45 13,49 +0,15% 13,45 13,67 13,54 13,49 13,54 3.014 1.263.820.900
25/7/2024 13,63 13,47 -1,61% 13,47 13,96 13,66 13,47 13,48 4.919 2.352.026.700
24/7/2024 14,27 13,69 -4,06% 13,69 14,31 13,85 13,69 13,70 5.982 3.094.397.100
23/7/2024 14,60 14,27 -3,25% 14,27 14,68 14,39 14,25 14,30 5.657 2.113.639.100
22/7/2024 14,24 14,75 +3,65% 14,24 14,80 14,61 14,68 14,75 2.384 1.444.442.600

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.