O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
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.

EZTC3F - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 13,24 13,04 -2,03% 12,90 13,24 13,06 12,97 13,04 654 16.380.702
3/9/2026 13,34 13,31 +1,06% 13,05 13,58 13,27 13,31 13,33 866 21.674.902
2/9/2026 13,29 13,17 +0,92% 13,01 13,75 13,36 13,17 13,30 980 29.333.019
1/9/2026 11,90 13,05 +8,84% 11,85 14,22 12,92 13,05 13,14 1.698 42.752.977
31/8/2026 11,95 11,99 +2,22% 11,70 12,06 11,90 11,82 11,99 752 17.467.339
28/8/2026 11,73 11,73 +0,17% 11,50 11,95 11,73 11,73 11,81 913 14.173.000
27/8/2026 11,54 11,71 +0,86% 11,40 11,93 11,64 11,71 11,93 571 14.668.201
26/8/2026 11,75 11,61 -0,85% 11,50 11,87 11,67 11,56 11,61 709 15.080.156
25/8/2026 11,03 11,71 +6,17% 11,00 11,71 11,38 11,55 11,71 710 14.643.627
24/8/2026 11,33 11,03 -1,61% 10,99 11,33 11,12 11,02 11,03 708 14.472.952
21/8/2026 10,48 11,21 +6,36% 10,48 11,46 11,07 11,21 11,30 877 15.801.727
20/8/2026 10,54 10,54 -0,47% 10,38 10,64 10,47 10,50 10,54 839 13.147.178
19/8/2026 10,40 10,59 +1,63% 10,39 10,63 10,51 10,45 10,59 559 9.704.146
18/8/2026 10,76 10,42 -2,98% 10,30 10,82 10,53 10,40 10,42 814 13.034.834
17/8/2026 10,76 10,74 +1,99% 10,63 10,89 10,75 10,67 10,74 794 14.146.133
14/8/2026 10,58 10,53 -1,22% 10,32 10,70 10,48 10,53 10,65 870 13.826.542
13/8/2026 10,40 10,66 +2,90% 10,31 10,71 10,57 10,64 10,66 766 11.182.191
12/8/2026 10,42 10,36 -0,58% 10,18 10,56 10,42 10,36 10,48 922 14.094.507
11/8/2026 10,72 10,42 -3,25% 10,33 10,87 10,54 10,33 10,42 1.224 17.746.435
10/8/2026 10,88 10,77 -0,65% 10,59 10,88 10,72 10,71 10,77 1.077 15.701.502
7/8/2026 11,01 10,84 -1,72% 10,56 11,16 10,78 10,82 10,84 1.607 21.752.168
6/8/2026 11,20 11,03 -1,52% 11,03 11,28 11,12 11,03 11,17 1.046 15.276.306
5/8/2026 11,18 11,20 -0,80% 11,18 11,56 11,33 11,20 11,31 759 12.348.892
4/8/2026 11,57 11,29 -0,35% 11,20 11,60 11,33 11,25 11,29 874 15.943.946
3/8/2026 11,15 11,33 +1,80% 11,10 11,45 11,23 11,33 11,45 708 14.108.081
31/7/2026 11,49 11,13 -2,11% 11,12 11,49 11,22 11,13 11,25 1.010 14.889.504
30/7/2026 11,19 11,37 +1,61% 11,14 11,47 11,33 11,37 11,47 502 7.733.324
29/7/2026 11,47 11,19 -1,50% 11,13 11,47 11,22 11,15 11,19 828 12.932.059
28/7/2026 11,54 11,36 -0,53% 11,36 11,96 11,59 11,36 11,46 536 9.233.144
27/7/2026 11,50 11,42 +0,71% 11,37 11,57 11,49 11,42 11,56 491 7.774.894
24/7/2026 11,30 11,34 +0,18% 11,19 11,50 11,36 11,34 11,48 526 8.353.185
23/7/2026 11,74 11,32 -3,99% 11,32 11,74 11,43 11,32 11,45 1.109 17.647.338
22/7/2026 11,59 11,79 +0,43% 11,57 11,82 11,69 11,74 11,79 622 10.434.855
21/7/2026 11,89 11,74 -0,68% 11,59 11,92 11,70 11,68 11,74 910 14.146.517
20/7/2026 12,14 11,82 -2,39% 11,82 12,17 11,94 11,82 11,90 1.071 17.194.626
17/7/2026 12,16 12,11 -0,25% 11,96 12,21 12,08 12,03 12,11 746 14.461.402
16/7/2026 12,32 12,14 -1,38% 12,04 12,45 12,16 12,05 12,14 1.025 14.674.048
15/7/2026 12,69 12,31 -3,68% 12,18 12,77 12,37 12,20 12,31 1.427 24.564.292
14/7/2026 13,12 12,78 -1,69% 12,48 13,25 12,64 12,75 12,78 1.502 30.262.053
13/7/2026 13,08 13,00 0,00% 12,77 13,27 12,92 13,00 13,02 826 15.579.670
10/7/2026 12,96 13,00 +3,42% 12,96 13,43 13,19 13,00 13,19 616 14.506.389
9/7/2026 12,40 12,57 +0,96% 12,33 12,79 12,58 12,57 12,60 516 10.834.375
8/7/2026 12,68 12,45 -2,81% 12,20 12,93 12,41 12,36 12,45 1.010 17.921.114
7/7/2026 13,11 12,81 -1,23% 12,73 13,11 12,86 12,74 12,81 698 13.130.456
6/7/2026 13,50 12,97 -3,14% 12,94 13,50 13,11 12,97 12,99 689 14.690.442
3/7/2026 13,29 13,39 +1,83% 13,22 13,45 13,37 13,37 13,39 464 11.588.435
2/7/2026 13,25 13,15 +0,46% 13,03 13,33 13,18 13,15 13,24 443 10.002.805
1/7/2026 13,03 13,09 +1,08% 12,80 13,19 13,05 13,09 13,15 601 11.913.433
30/6/2026 13,29 12,95 -3,21% 12,93 13,30 13,04 12,95 13,02 653 13.038.758
29/6/2026 13,11 13,38 +0,45% 13,03 13,43 13,35 13,32 13,38 333 8.399.184
26/6/2026 13,24 13,32 +1,06% 13,14 13,54 13,36 13,32 13,48 373 8.003.505
25/6/2026 13,57 13,18 -1,86% 13,18 13,74 13,44 13,16 13,18 411 10.289.414
24/6/2026 12,91 13,43 +2,83% 12,86 13,58 13,35 13,43 13,53 532 12.534.534
23/6/2026 12,80 13,06 +2,51% 12,61 13,18 13,02 13,06 13,14 477 12.345.780
22/6/2026 12,81 12,74 +0,87% 12,71 12,95 12,85 12,74 12,92 525 13.227.572
19/6/2026 12,66 12,63 -0,55% 12,62 12,97 12,80 12,63 12,83 721 11.209.018
18/6/2026 12,87 12,70 -1,01% 12,54 12,90 12,73 12,70 12,80 702 13.564.760
17/6/2026 13,40 12,83 -2,66% 12,83 13,59 13,25 12,83 12,90 653 13.690.913
16/6/2026 13,11 13,18 +0,30% 13,01 13,35 13,22 13,18 13,30 509 12.977.256
15/6/2026 13,32 13,14 -0,23% 12,98 13,62 13,23 13,14 13,15 656 12.363.603
12/6/2026 12,98 13,17 +2,41% 12,86 13,62 13,37 13,17 13,24 819 16.787.352
11/6/2026 12,58 12,86 +2,31% 12,42 13,09 12,66 12,86 12,97 529 11.358.182
10/6/2026 12,60 12,57 -0,87% 12,25 12,61 12,40 12,50 12,57 705 14.188.862
9/6/2026 12,57 12,68 +1,60% 12,49 12,80 12,66 12,65 12,68 600 12.252.908
8/6/2026 12,48 12,48 +0,16% 12,32 12,67 12,48 12,48 12,51 699 13.796.618
5/6/2026 12,38 12,46 +0,40% 12,16 12,79 12,30 12,46 12,50 998 16.297.107
3/6/2026 13,10 12,41 -5,77% 12,29 13,25 12,50 12,41 12,50 1.585 25.348.153
2/6/2026 13,05 13,17 +1,78% 13,05 13,30 13,20 13,17 13,25 442 11.430.911
1/6/2026 13,15 12,94 -1,37% 12,84 13,27 13,00 12,94 13,07 801 14.875.656
29/5/2026 13,32 13,12 -1,80% 13,05 13,32 13,14 13,12 13,14 864 14.960.311
28/5/2026 13,30 13,36 +1,52% 13,06 13,37 13,28 13,26 13,36 408 8.737.839
27/5/2026 13,23 13,16 +0,23% 13,07 13,35 13,20 13,15 13,27 468 9.711.467
26/5/2026 13,23 13,13 -1,13% 12,97 13,25 13,08 13,04 13,13 668 11.902.284
25/5/2026 13,04 13,28 +2,47% 13,00 13,48 13,21 13,28 13,35 556 11.617.998
22/5/2026 13,22 12,96 -1,97% 12,83 13,26 13,03 12,91 12,96 640 11.809.036
21/5/2026 13,16 13,22 +0,99% 12,79 13,42 13,14 13,22 13,31 487 9.776.221
20/5/2026 12,72 13,09 +3,15% 12,70 13,49 13,15 13,09 13,26 629 13.956.208
19/5/2026 12,82 12,69 -1,48% 12,53 12,84 12,68 12,65 12,69 769 14.465.907
18/5/2026 12,70 12,88 +0,39% 12,55 12,88 12,73 12,82 12,88 783 14.578.383
15/5/2026 12,83 12,83 -4,04% 12,57 13,00 12,69 12,80 12,83 1.372 27.874.848
14/5/2026 13,05 13,37 +3,08% 13,05 13,37 13,26 13,29 13,37 543 13.766.230
13/5/2026 13,23 12,97 -0,99% 12,93 13,46 13,20 12,97 13,05 824 19.484.639
12/5/2026 13,01 13,10 +1,63% 12,81 13,24 13,07 13,10 13,24 738 20.066.949
11/5/2026 13,45 12,89 -4,73% 12,78 13,65 13,09 12,89 12,91 2.077 37.746.362
8/5/2026 14,38 13,53 -3,08% 13,48 14,50 13,81 13,52 13,53 1.568 34.950.144
7/5/2026 14,49 13,96 -2,72% 13,90 14,49 14,09 13,96 14,14 899 18.918.660
6/5/2026 13,89 14,35 +4,67% 13,81 14,44 14,24 14,23 14,35 758 14.432.768
5/5/2026 13,75 13,71 +0,15% 13,60 14,14 13,85 13,71 13,79 747 19.009.933
4/5/2026 13,93 13,69 -2,63% 13,63 14,03 13,79 13,68 13,69 1.087 23.282.424
30/4/2026 14,06 14,06 +1,08% 13,94 14,25 14,04 14,05 14,06 728 19.951.205
29/4/2026 14,26 13,91 -2,45% 13,88 14,35 14,06 13,91 14,08 662 16.404.290
28/4/2026 14,57 14,26 -2,46% 14,17 14,64 14,39 14,26 14,47 722 18.208.361
27/4/2026 15,51 14,62 -5,68% 14,62 15,67 14,92 14,62 14,74 907 18.772.345
24/4/2026 15,39 15,50 +0,71% 15,29 15,78 15,51 15,50 15,53 790 22.689.161
23/4/2026 15,64 15,39 -1,79% 15,29 15,68 15,47 15,39 15,46 641 20.002.995
22/4/2026 16,15 15,67 -3,15% 15,60 16,18 15,86 15,67 15,76 731 21.279.829
20/4/2026 16,00 16,18 +2,41% 15,95 16,32 16,16 16,17 16,18 910 23.707.093
17/4/2026 15,61 15,80 +2,27% 15,40 16,00 15,82 15,80 15,93 625 18.152.646
16/4/2026 15,88 15,45 -1,40% 15,32 15,88 15,55 15,45 15,49 504 15.154.328
15/4/2026 15,65 15,67 -0,51% 15,63 16,08 15,80 15,67 15,80 961 21.764.504
14/4/2026 15,65 15,75 +0,90% 15,61 15,96 15,80 15,75 15,90 837 23.882.649
13/4/2026 15,01 15,61 +4,55% 14,86 15,71 15,47 15,54 15,61 1.340 35.436.738
10/4/2026 14,83 14,93 -0,47% 14,70 15,24 14,97 14,93 15,08 706 20.833.667
9/4/2026 14,54 15,00 +4,17% 14,35 15,13 14,85 15,00 15,05 1.053 29.384.939
8/4/2026 13,94 14,40 +4,80% 13,94 14,89 14,67 14,40 14,54 1.263 32.260.715
7/4/2026 14,27 13,74 -4,18% 13,61 14,32 13,97 13,74 13,78 1.084 22.694.843
6/4/2026 14,24 14,34 +0,63% 14,09 14,40 14,23 14,29 14,34 1.023 21.380.988
2/4/2026 13,73 14,25 +0,56% 13,59 14,25 13,98 14,10 14,25 743 20.562.979
1/4/2026 14,01 14,17 +0,57% 14,01 14,38 14,24 14,17 14,33 747 20.665.692
31/3/2026 13,60 14,09 +4,14% 13,46 14,09 13,79 14,02 14,09 919 21.069.029
30/3/2026 13,42 13,53 +0,97% 13,32 13,60 13,44 13,48 13,53 636 15.204.880
27/3/2026 13,76 13,40 -2,62% 13,33 13,77 13,52 13,40 13,41 870 16.646.116
26/3/2026 14,17 13,76 -3,51% 13,64 14,24 13,87 13,73 13,76 849 18.153.931
25/3/2026 13,91 14,26 +1,71% 13,91 14,47 14,29 14,26 14,40 766 18.842.766
24/3/2026 13,86 14,02 -0,14% 13,48 14,02 13,76 13,86 14,02 704 18.477.239
23/3/2026 13,35 14,04 +6,20% 13,21 14,10 13,89 13,96 14,04 808 19.577.744
20/3/2026 13,65 13,22 -3,64% 13,06 13,67 13,28 13,20 13,22 1.166 22.356.494
19/3/2026 13,38 13,72 +1,70% 13,08 13,73 13,43 13,52 13,72 1.121 19.986.062
18/3/2026 13,50 13,49 -0,15% 13,32 13,65 13,50 13,44 13,49 772 17.333.409
17/3/2026 13,77 13,51 -1,03% 13,47 13,88 13,62 13,51 13,58 883 19.782.897
16/3/2026 13,72 13,65 +1,87% 13,52 13,99 13,70 13,65 13,69 892 20.536.980
13/3/2026 14,14 13,40 -5,17% 13,35 14,61 13,85 13,40 13,49 1.895 37.552.269
12/3/2026 14,73 14,13 -4,53% 13,98 14,73 14,12 14,04 14,13 1.114 24.403.729
11/3/2026 14,41 14,80 +1,30% 14,28 14,85 14,63 14,74 14,80 789 18.107.334
10/3/2026 14,58 14,61 -0,07% 14,30 14,99 14,65 14,56 14,61 896 19.968.344
9/3/2026 14,74 14,62 -1,02% 14,13 14,88 14,35 14,52 14,63 1.251 27.085.929
6/3/2026 14,81 14,77 -1,20% 14,28 14,91 14,62 14,61 14,76 1.157 25.981.450
5/3/2026 15,15 14,95 -1,25% 14,70 15,15 14,84 14,76 14,95 957 25.084.356

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.