O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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
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
18/2/2025 13,69 13,56 -0,59% 13,45 13,73 13,58 13,56 13,63 7.350 3.426.722.400
17/2/2025 13,44 13,64 +2,17% 13,44 13,81 13,67 13,61 13,64 6.395 2.681.503.400
14/2/2025 13,16 13,35 +2,38% 13,14 13,44 13,32 13,34 13,40 6.704 2.900.399.400
13/2/2025 12,86 13,04 +1,16% 12,78 13,10 12,99 13,04 13,08 6.210 2.366.431.100
12/2/2025 12,86 12,89 -1,38% 12,71 13,10 12,91 12,86 12,93 8.120 2.851.914.000
11/2/2025 12,80 13,07 +2,11% 12,76 13,34 13,10 13,07 13,08 4.712 2.307.728.400
10/2/2025 12,65 12,80 +1,27% 12,65 13,02 12,86 12,80 12,81 5.616 2.270.118.200
7/2/2025 12,79 12,64 -1,25% 12,49 12,92 12,67 12,63 12,67 4.274 1.752.325.800
6/2/2025 12,52 12,80 +1,91% 12,46 12,88 12,75 12,79 12,80 4.706 1.541.431.100
5/2/2025 12,82 12,56 -2,10% 12,50 12,88 12,66 12,56 12,62 3.910 1.919.393.400
4/2/2025 12,69 12,83 +0,94% 12,60 12,87 12,75 12,79 12,84 5.066 2.278.529.500
3/2/2025 12,58 12,71 +0,08% 12,45 12,93 12,73 12,70 12,78 5.509 2.207.160.800
31/1/2025 12,73 12,70 -0,08% 12,55 12,90 12,71 12,69 12,70 9.644 4.060.300.200
30/1/2025 12,02 12,71 +5,92% 12,02 12,75 12,62 12,70 12,73 10.629 4.142.993.300
29/1/2025 12,03 12,00 0,00% 11,91 12,14 12,00 11,99 12,00 4.987 1.568.205.000
28/1/2025 12,05 12,00 -0,66% 11,86 12,24 12,09 11,99 12,14 7.103 2.183.121.800
27/1/2025 11,35 12,08 +5,78% 11,35 12,19 11,96 12,08 12,10 8.838 3.227.983.800
24/1/2025 11,31 11,42 +1,06% 11,27 11,64 11,48 11,39 11,43 3.910 1.403.001.400
23/1/2025 11,64 11,30 -2,42% 11,30 11,68 11,47 11,29 11,37 3.931 1.630.573.100
22/1/2025 11,32 11,58 +2,75% 11,16 11,59 11,40 11,49 11,58 9.096 2.569.318.700
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

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.