O Dashboard do Investidor
  1. Home / Página do Ativo
+17.16%
Lote Padrão
-34.28%
Lote Padrão
+116.67%
Mercado Fracionário
-100.00%
Mercado Fracionário
+38.10%
Fundo Imobiliário
-8.51%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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
8/9/2025 15,25 15,29 +0,39% 14,95 15,37 15,22 15,27 15,32 3.968 1.270.635.000
5/9/2025 14,89 15,23 +2,97% 14,89 15,48 15,24 15,23 15,28 3.849 1.758.807.100
4/9/2025 14,54 14,79 +1,72% 14,49 14,84 14,72 14,74 14,80 2.531 1.021.104.100
3/9/2025 14,55 14,54 +0,07% 14,40 14,60 14,53 14,50 14,58 1.669 695.540.100
2/9/2025 14,44 14,53 -0,41% 14,31 14,70 14,50 14,50 14,55 2.817 915.581.400
1/9/2025 14,76 14,59 -1,29% 14,50 14,86 14,59 14,59 14,65 2.079 867.245.500
29/8/2025 15,00 14,78 -1,66% 14,77 15,28 14,92 14,77 14,80 5.519 2.487.813.800
28/8/2025 14,44 15,03 +4,38% 14,44 15,05 14,92 15,01 15,03 6.266 2.206.192.000
27/8/2025 14,21 14,40 +1,12% 14,08 14,44 14,29 14,40 14,42 5.354 1.601.582.600
26/8/2025 13,98 14,24 +1,64% 13,82 14,24 14,05 14,16 14,24 4.395 1.633.291.300
25/8/2025 13,88 14,01 +1,67% 13,80 14,04 13,92 13,92 14,01 3.302 1.269.180.500
22/8/2025 13,40 13,78 +2,99% 13,29 13,80 13,63 13,71 13,79 4.300 1.784.901.600
21/8/2025 13,26 13,38 -0,22% 13,24 13,59 13,45 13,38 13,44 2.993 980.550.700
20/8/2025 13,35 13,41 -0,30% 13,18 13,45 13,32 13,35 13,41 5.540 2.653.212.900
19/8/2025 14,05 13,45 -5,75% 13,40 14,16 13,63 13,44 13,45 8.191 3.057.850.700
18/8/2025 14,29 14,27 -0,49% 14,18 14,57 14,37 14,21 14,30 5.329 1.477.335.800
15/8/2025 14,45 14,34 -2,71% 14,20 14,63 14,45 14,28 14,35 8.800 3.605.230.600
14/8/2025 14,50 14,74 +1,73% 14,24 14,79 14,62 14,72 14,74 4.937 1.490.559.700
13/8/2025 14,69 14,49 -1,36% 14,32 14,85 14,49 14,45 14,51 7.289 2.624.231.600
12/8/2025 14,54 14,69 +1,59% 14,46 14,86 14,68 14,67 14,70 6.560 2.861.832.500
11/8/2025 14,64 14,46 -1,09% 14,16 14,82 14,49 14,46 14,48 7.341 2.745.551.600
8/8/2025 15,25 14,62 -0,54% 14,62 15,35 14,98 14,62 14,81 10.047 3.737.212.500
7/8/2025 14,28 14,70 +2,94% 14,20 14,81 14,57 14,70 14,72 5.222 2.256.472.800
6/8/2025 14,01 14,28 +2,66% 13,92 14,29 14,18 14,27 14,30 2.163 827.760.500
5/8/2025 14,24 13,91 -2,18% 13,85 14,28 13,99 13,90 13,91 3.025 1.372.657.500
4/8/2025 13,96 14,22 +0,64% 13,96 14,36 14,15 14,17 14,23 4.985 2.007.813.200
1/8/2025 13,79 14,13 +2,91% 13,79 14,49 14,21 14,08 14,13 6.845 2.954.358.300
31/7/2025 13,42 13,73 +1,25% 13,37 14,00 13,78 13,73 13,80 6.847 2.112.236.400
30/7/2025 13,29 13,56 +2,11% 13,22 13,79 13,50 13,55 13,61 3.798 1.458.712.300
29/7/2025 13,18 13,28 +1,53% 13,06 13,33 13,21 13,20 13,29 3.444 1.219.769.500
28/7/2025 13,36 13,08 -2,10% 13,04 13,50 13,19 13,08 13,20 3.175 1.375.008.700
25/7/2025 13,06 13,36 +1,98% 13,06 13,44 13,35 13,36 13,44 2.260 994.166.700
24/7/2025 13,22 13,10 -1,28% 13,10 13,33 13,18 13,10 13,15 3.357 1.484.880.000
23/7/2025 13,15 13,27 +1,61% 13,04 13,49 13,29 13,23 13,28 2.581 1.358.144.700
22/7/2025 13,16 13,06 +0,31% 13,04 13,47 13,26 13,05 13,15 3.724 1.219.210.300
21/7/2025 13,05 13,02 -0,53% 12,87 13,20 13,00 13,02 13,12 3.890 1.596.426.800
18/7/2025 13,40 13,09 -2,97% 13,08 13,45 13,21 13,09 13,10 5.423 2.354.371.700
17/7/2025 13,54 13,49 -0,44% 13,42 13,65 13,54 13,48 13,64 2.346 892.793.500
16/7/2025 13,55 13,55 0,00% 13,31 13,57 13,44 13,49 13,55 2.168 766.745.300
15/7/2025 13,36 13,55 +2,11% 13,26 13,57 13,46 13,55 13,57 2.320 736.699.300
14/7/2025 13,14 13,27 +0,08% 13,06 13,31 13,18 13,26 13,32 1.265 765.819.100
11/7/2025 13,19 13,26 0,00% 13,11 13,37 13,25 13,25 13,28 2.193 898.867.000
10/7/2025 13,25 13,26 -2,14% 13,03 13,48 13,27 13,25 13,32 4.076 1.682.833.400
9/7/2025 13,62 13,55 -0,81% 13,13 13,69 13,42 13,51 13,55 4.393 1.847.077.300
8/7/2025 13,76 13,66 +0,07% 13,55 13,77 13,62 13,63 13,66 2.266 658.656.600
7/7/2025 13,95 13,65 -2,64% 13,57 14,09 13,75 13,65 13,66 3.589 1.145.306.100
4/7/2025 13,80 14,02 +1,45% 13,66 14,06 13,88 14,02 14,04 2.134 794.871.900
3/7/2025 13,91 13,82 -0,14% 13,67 14,04 13,89 13,82 13,91 2.791 850.897.100
2/7/2025 13,71 13,84 -0,22% 13,60 13,99 13,84 13,82 13,89 2.885 1.069.315.300
1/7/2025 13,95 13,87 -0,36% 13,41 14,11 13,70 13,87 13,88 4.568 2.106.524.200
30/6/2025 13,45 13,92 +3,42% 13,37 13,97 13,79 13,87 13,95 4.040 1.687.317.400
27/6/2025 13,36 13,46 +1,13% 13,18 13,46 13,33 13,43 13,47 2.919 1.269.122.700
26/6/2025 13,28 13,31 +0,99% 13,17 13,58 13,36 13,28 13,32 4.509 1.981.589.800
25/6/2025 13,23 13,18 -1,35% 13,12 13,30 13,22 13,18 13,23 2.214 863.180.400
24/6/2025 13,08 13,36 +1,60% 13,08 13,49 13,33 13,33 13,40 2.582 1.250.568.800
23/6/2025 12,99 13,15 +0,84% 12,88 13,19 13,09 13,13 13,15 3.900 1.144.759.900
20/6/2025 13,33 13,04 -2,69% 13,04 13,35 13,13 13,04 13,15 5.120 2.285.893.900
18/6/2025 13,26 13,40 +1,28% 13,16 13,40 13,32 13,32 13,40 3.042 1.150.086.200
17/6/2025 13,34 13,23 -0,90% 13,21 13,55 13,32 13,23 13,24 3.717 1.398.636.600
16/6/2025 13,39 13,35 +0,45% 13,27 13,52 13,39 13,35 13,44 2.896 1.152.158.200
13/6/2025 13,40 13,29 -1,48% 13,15 13,43 13,25 13,27 13,29 3.169 1.396.528.100
12/6/2025 13,47 13,49 -0,44% 13,38 13,64 13,51 13,41 13,49 2.162 873.185.900
11/6/2025 13,70 13,55 -0,95% 13,45 13,79 13,60 13,54 13,61 3.141 1.244.957.500
10/6/2025 13,48 13,68 +0,96% 13,47 13,81 13,69 13,64 13,68 2.308 1.021.221.900
9/6/2025 13,55 13,55 -0,15% 13,33 13,67 13,51 13,54 13,61 2.658 1.073.190.400
6/6/2025 13,76 13,57 -1,38% 13,50 13,92 13,59 13,56 13,63 7.555 1.850.810.700
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
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

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.