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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 13,69 | 13,85 | +1,02% | 13,57 | 14,06 | 13,81 | 13,85 | 13,86 | 6.197 | 3.074.943.200 |
| 19/1/2026 | 14,16 | 13,71 | -2,35% | 13,71 | 14,32 | 13,93 | 13,71 | 13,75 | 6.702 | 4.066.981.000 |
| 16/1/2026 | 14,45 | 14,04 | -2,23% | 13,72 | 14,45 | 13,96 | 13,95 | 14,05 | 5.961 | 2.766.690.700 |
| 15/1/2026 | 14,34 | 14,36 | -0,28% | 14,23 | 14,56 | 14,41 | 14,35 | 14,37 | 4.088 | 1.604.341.400 |
| 14/1/2026 | 14,60 | 14,40 | -0,21% | 14,11 | 14,69 | 14,32 | 14,29 | 14,40 | 4.548 | 1.825.900.900 |
| 13/1/2026 | 14,28 | 14,43 | +1,05% | 14,00 | 14,43 | 14,20 | 14,29 | 14,43 | 6.317 | 3.005.149.000 |
| 12/1/2026 | 14,51 | 14,28 | -1,45% | 14,24 | 14,62 | 14,33 | 14,26 | 14,32 | 5.757 | 2.663.682.800 |
| 9/1/2026 | 14,76 | 14,49 | -1,76% | 14,49 | 14,99 | 14,77 | 14,47 | 14,50 | 8.354 | 3.020.926.700 |
| 8/1/2026 | 14,01 | 14,75 | +5,43% | 13,99 | 14,75 | 14,54 | 14,69 | 14,75 | 8.686 | 3.686.859.500 |
| 7/1/2026 | 14,14 | 13,99 | -0,71% | 13,71 | 14,14 | 13,87 | 13,88 | 14,00 | 6.983 | 2.290.387.900 |
| 6/1/2026 | 14,08 | 14,09 | +1,00% | 14,00 | 14,43 | 14,21 | 14,08 | 14,17 | 7.700 | 2.919.074.200 |
| 5/1/2026 | 13,66 | 13,95 | +1,82% | 13,45 | 14,10 | 13,83 | 13,95 | 14,00 | 5.687 | 2.645.364.300 |
| 2/1/2026 | 13,82 | 13,70 | -0,22% | 13,12 | 13,97 | 13,39 | 13,64 | 13,70 | 10.996 | 7.343.910.700 |
| 30/12/2025 | 13,61 | 13,73 | +1,40% | 13,56 | 13,76 | 13,65 | 13,65 | 13,73 | 4.439 | 1.476.383.300 |
| 29/12/2025 | 13,46 | 13,54 | +0,15% | 13,37 | 13,61 | 13,47 | 13,52 | 13,54 | 4.754 | 2.080.560.600 |
| 26/12/2025 | 13,60 | 13,52 | -0,81% | 13,31 | 13,61 | 13,44 | 13,51 | 13,52 | 3.528 | 2.147.213.400 |
| 23/12/2025 | 13,36 | 13,63 | +2,25% | 13,36 | 13,88 | 13,69 | 13,62 | 13,66 | 4.785 | 2.229.889.400 |
| 22/12/2025 | 13,60 | 13,33 | -2,34% | 13,27 | 13,75 | 13,39 | 13,31 | 13,33 | 4.095 | 1.777.082.200 |
| 19/12/2025 | 13,99 | 13,65 | -2,15% | 13,65 | 14,18 | 13,78 | 13,65 | 13,70 | 3.687 | 2.775.417.400 |
| 18/12/2025 | 13,81 | 13,95 | +0,87% | 13,66 | 14,11 | 13,90 | 13,94 | 13,95 | 7.431 | 3.420.924.700 |
| 17/12/2025 | 14,17 | 13,83 | -2,67% | 13,50 | 14,17 | 13,75 | 13,83 | 13,85 | 7.984 | 4.389.104.800 |
| 16/12/2025 | 15,16 | 14,21 | -7,25% | 14,15 | 15,25 | 14,50 | 14,21 | 14,27 | 7.898 | 3.910.135.000 |
| 15/12/2025 | 15,45 | 15,32 | +0,07% | 15,23 | 15,63 | 15,36 | 15,31 | 15,33 | 4.238 | 2.045.298.900 |
| 12/12/2025 | 15,13 | 15,31 | +1,32% | 15,13 | 15,54 | 15,35 | 15,31 | 15,33 | 6.457 | 2.193.932.300 |
| 11/12/2025 | 15,50 | 15,11 | -2,52% | 14,96 | 15,59 | 15,15 | 15,11 | 15,18 | 6.304 | 2.684.969.400 |
| 10/12/2025 | 15,60 | 15,50 | -20,88% | 15,07 | 15,83 | 15,35 | 15,33 | 15,50 | 6.889 | 2.481.731.200 |
| 9/12/2025 | 19,32 | 19,59 | +0,67% | 18,81 | 19,65 | 19,29 | 19,50 | 19,60 | 7.406 | 3.676.640.000 |
| 8/12/2025 | 19,86 | 19,46 | +0,41% | 19,35 | 20,42 | 19,61 | 19,45 | 19,48 | 9.617 | 4.947.124.900 |
| 5/12/2025 | 21,15 | 19,38 | -7,63% | 19,38 | 21,26 | 20,19 | 19,37 | 19,38 | 11.556 | 9.433.298.400 |
| 4/12/2025 | 20,60 | 20,98 | +1,99% | 20,47 | 21,07 | 20,80 | 20,86 | 21,00 | 7.558 | 3.164.040.000 |