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.

EZTC3F - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
8/9/2025 15,20 15,28 +0,53% 14,96 15,37 15,21 15,28 15,34 518 11.305.387
5/9/2025 14,74 15,20 +2,56% 14,74 15,47 15,22 15,20 15,35 1.031 16.167.183
4/9/2025 14,54 14,82 +1,44% 14,47 14,82 14,69 14,78 14,82 457 9.624.074
3/9/2025 14,68 14,61 +0,76% 14,41 14,68 14,53 14,60 14,61 340 7.385.868
2/9/2025 14,59 14,50 -1,29% 14,32 14,68 14,51 14,50 14,68 476 11.398.829
1/9/2025 14,83 14,69 -0,14% 14,51 15,31 14,65 14,57 14,69 710 16.025.442
29/8/2025 15,00 14,71 -2,06% 14,71 15,27 14,92 14,71 14,89 2.598 21.963.680
28/8/2025 14,45 15,02 +4,23% 14,42 15,04 14,89 15,00 15,02 688 13.889.169
27/8/2025 14,13 14,41 +1,34% 14,09 14,42 14,29 14,34 14,41 347 8.307.184
26/8/2025 13,98 14,22 +2,89% 13,82 14,22 14,00 14,17 14,22 427 8.858.684
25/8/2025 13,92 13,82 +0,14% 13,78 14,03 13,89 13,82 13,94 442 10.367.458
22/8/2025 13,59 13,80 +2,45% 13,30 13,80 13,61 13,74 13,80 475 10.153.565
21/8/2025 13,23 13,47 -0,07% 13,23 13,58 13,46 13,43 13,47 331 6.820.636
20/8/2025 13,37 13,48 -0,30% 13,19 13,48 13,33 13,30 13,48 676 12.008.401
19/8/2025 14,32 13,52 -5,72% 13,40 14,45 13,73 13,48 13,52 954 13.530.447
18/8/2025 14,38 14,34 -0,28% 14,19 14,56 14,38 14,23 14,34 706 9.317.381
15/8/2025 14,50 14,38 -2,04% 14,20 14,63 14,40 14,21 14,38 2.436 14.127.677
14/8/2025 14,48 14,68 +1,66% 14,25 14,83 14,59 14,68 14,75 462 9.325.690
13/8/2025 14,66 14,44 -1,43% 14,33 15,00 14,54 14,44 14,45 504 9.482.695
12/8/2025 14,55 14,65 +1,74% 14,47 14,86 14,69 14,59 14,65 483 10.737.300
11/8/2025 14,60 14,40 -1,84% 14,19 14,80 14,48 14,40 14,42 405 10.151.546
8/8/2025 14,71 14,67 -1,48% 14,50 15,34 14,99 14,67 14,77 2.157 20.825.474
7/8/2025 14,00 14,89 +3,76% 14,00 14,89 14,54 14,81 14,89 414 11.904.919
6/8/2025 13,92 14,35 +1,41% 13,92 14,35 14,17 14,17 14,35 293 7.875.688
5/8/2025 14,13 14,15 +0,50% 13,77 14,28 14,03 14,00 14,15 344 9.490.930
4/8/2025 14,12 14,08 -0,07% 14,00 14,36 14,14 14,08 14,25 344 8.743.620
1/8/2025 13,71 14,09 +3,07% 13,71 14,47 14,21 14,00 14,09 581 10.741.921
31/7/2025 13,61 13,67 +1,48% 13,32 13,99 13,74 13,67 13,90 484 9.549.039
30/7/2025 13,05 13,47 +0,90% 13,05 13,78 13,49 13,47 13,67 321 8.539.359
29/7/2025 13,09 13,35 +2,06% 13,05 13,35 13,20 13,23 13,35 239 5.692.518
28/7/2025 13,27 13,08 -1,73% 13,04 13,52 13,21 13,08 13,25 355 6.583.711
25/7/2025 13,10 13,31 +2,07% 13,03 13,53 13,33 13,31 13,35 276 7.287.317
24/7/2025 13,42 13,04 -0,91% 13,03 13,42 13,20 13,04 13,09 286 7.415.503
23/7/2025 13,01 13,16 -0,38% 13,01 13,48 13,29 13,16 13,32 370 7.307.683
22/7/2025 13,34 13,21 0,00% 13,10 13,46 13,28 13,12 13,21 375 7.421.910
21/7/2025 13,03 13,21 +0,46% 12,87 13,24 13,00 13,05 13,21 701 11.080.198
18/7/2025 13,37 13,15 -2,23% 13,09 13,46 13,20 13,15 13,26 494 9.635.694
17/7/2025 13,62 13,45 -1,03% 13,39 13,68 13,54 13,45 13,68 274 5.908.200
16/7/2025 13,35 13,59 +0,74% 13,32 13,61 13,44 13,52 13,59 271 6.048.211
15/7/2025 13,48 13,49 +0,67% 13,29 13,58 13,47 13,36 13,49 363 8.568.438
14/7/2025 13,33 13,40 +0,90% 13,06 13,40 13,16 13,26 13,40 368 7.897.349
11/7/2025 13,23 13,28 +0,30% 13,11 13,39 13,25 13,28 13,39 297 8.056.745
10/7/2025 13,32 13,24 -2,58% 13,03 13,48 13,28 13,24 13,44 557 12.222.494
9/7/2025 13,51 13,59 -1,02% 13,15 13,66 13,48 13,40 13,59 434 11.808.656
8/7/2025 13,92 13,73 +0,59% 13,55 13,97 13,65 13,62 13,73 346 7.420.609
7/7/2025 14,07 13,65 -3,12% 13,57 14,08 13,76 13,65 13,79 548 10.465.881
4/7/2025 13,88 14,09 +2,25% 13,66 14,10 13,86 14,00 14,09 437 9.970.268
3/7/2025 13,95 13,78 0,00% 13,71 14,04 13,89 13,78 14,00 387 8.084.221
2/7/2025 13,80 13,78 +0,22% 13,61 13,98 13,84 13,78 13,95 373 10.201.826
1/7/2025 13,95 13,75 -1,79% 13,42 14,10 13,78 13,75 13,84 712 12.759.984
30/6/2025 13,31 14,00 +4,95% 13,29 14,00 13,73 13,91 14,00 574 16.134.588
27/6/2025 13,23 13,34 -0,22% 13,19 13,51 13,31 13,34 13,47 335 8.341.817
26/6/2025 13,32 13,37 +0,30% 13,17 13,56 13,38 13,26 13,37 381 8.191.261
25/6/2025 13,16 13,33 -0,97% 13,10 13,33 13,24 13,28 13,33 321 8.175.505
24/6/2025 13,05 13,46 +1,89% 13,05 13,49 13,31 13,40 13,46 473 12.742.348
23/6/2025 13,12 13,21 +0,08% 12,89 13,23 13,07 13,13 13,21 745 14.450.639
20/6/2025 13,13 13,20 -1,64% 13,05 13,40 13,16 13,17 13,20 519 10.466.741
18/6/2025 13,20 13,42 +0,52% 13,16 13,42 13,32 13,41 13,42 300 6.983.605
17/6/2025 13,47 13,35 +0,53% 13,21 13,55 13,33 13,31 13,35 377 9.014.214
16/6/2025 13,60 13,28 -0,60% 13,27 13,60 13,41 13,28 13,56 427 8.762.529
13/6/2025 13,48 13,36 -0,37% 13,16 13,48 13,26 13,20 13,36 468 9.581.687
12/6/2025 13,79 13,41 -0,96% 13,40 13,79 13,51 13,41 13,47 276 6.644.892
11/6/2025 13,68 13,54 -0,59% 13,45 13,84 13,62 13,54 13,72 403 8.153.674
10/6/2025 13,58 13,62 +0,74% 13,58 13,81 13,70 13,62 13,74 324 7.576.753
9/6/2025 13,53 13,52 +0,07% 13,35 13,71 13,53 13,52 13,71 536 9.895.566
6/6/2025 13,77 13,51 -2,10% 13,50 13,94 13,62 13,51 13,68 616 12.206.491
5/6/2025 13,95 13,80 -0,65% 13,80 14,39 14,08 13,79 13,80 448 10.939.513
4/6/2025 13,86 13,89 +1,98% 13,71 14,06 13,92 13,89 13,98 731 16.470.794
3/6/2025 13,22 13,62 +3,65% 13,09 13,75 13,54 13,62 13,75 548 12.198.364
2/6/2025 13,54 13,14 -1,94% 13,09 13,58 13,20 13,14 13,28 723 15.966.244
30/5/2025 13,15 13,40 +0,83% 13,08 13,41 13,23 13,28 13,40 570 11.110.034
29/5/2025 13,49 13,29 -0,82% 13,18 13,49 13,27 13,20 13,29 537 9.278.647
28/5/2025 13,52 13,40 -0,59% 13,18 13,54 13,36 13,38 13,40 618 10.304.145
27/5/2025 13,14 13,48 +1,20% 13,14 13,60 13,46 13,39 13,48 438 9.100.896
26/5/2025 13,04 13,32 +0,08% 13,04 13,32 13,19 13,27 13,32 428 6.821.084
23/5/2025 12,93 13,31 +0,45% 12,72 13,33 13,07 13,09 13,31 684 10.865.465
22/5/2025 13,40 13,25 +0,08% 13,11 13,49 13,27 13,25 13,40 549 11.217.142
21/5/2025 13,50 13,24 -1,93% 13,24 13,59 13,39 13,23 13,24 568 11.021.253
20/5/2025 13,58 13,50 -0,59% 13,34 13,66 13,48 13,50 13,55 505 9.731.286
19/5/2025 14,35 13,58 -5,03% 13,50 14,38 13,77 13,53 13,58 863 17.581.462
16/5/2025 13,84 14,30 +5,54% 13,35 14,30 13,94 14,27 14,30 848 19.951.883
15/5/2025 13,47 13,55 +1,19% 13,35 13,81 13,63 13,55 13,64 667 10.693.052
14/5/2025 13,59 13,39 -1,76% 13,23 13,63 13,40 13,28 13,39 587 9.155.325
13/5/2025 13,54 13,63 +2,71% 13,39 13,77 13,62 13,63 13,69 302 8.387.146
12/5/2025 13,90 13,27 -2,86% 13,27 14,02 13,53 13,27 13,42 518 11.532.640
9/5/2025 13,75 13,66 +0,37% 13,52 14,04 13,78 13,66 13,82 484 12.229.547
8/5/2025 13,05 13,61 +3,18% 13,05 13,75 13,56 13,61 13,73 1.751 112.032.267
7/5/2025 13,23 13,19 +1,00% 13,00 13,25 13,13 13,04 13,19 395 8.111.294
6/5/2025 12,79 13,06 +2,67% 12,79 13,18 12,96 13,06 13,18 465 9.561.283
5/5/2025 13,27 12,72 -1,55% 12,72 13,27 12,88 12,72 12,90 641 12.847.577
2/5/2025 13,30 12,92 -5,42% 12,92 13,34 13,07 12,92 13,27 829 13.073.102
29/4/2025 14,16 13,66 -2,50% 13,56 14,16 13,76 13,62 13,66 814 13.834.691
28/4/2025 14,25 14,01 -0,28% 14,01 14,34 14,14 14,01 14,13 550 15.345.987
25/4/2025 14,91 14,05 -4,81% 14,04 14,91 14,27 14,05 14,16 746 11.446.963
24/4/2025 14,37 14,76 +3,07% 14,37 15,00 14,77 14,76 14,93 365 9.567.428
23/4/2025 14,61 14,32 -2,19% 14,32 15,00 14,63 14,32 14,61 416 11.539.058
22/4/2025 14,43 14,64 +1,46% 14,43 14,88 14,72 14,64 14,79 576 17.493.395
17/4/2025 14,55 14,43 -1,03% 14,40 14,66 14,54 14,43 14,66 313 8.362.576
16/4/2025 14,48 14,58 +1,89% 14,19 14,74 14,55 14,51 14,58 385 9.532.202
15/4/2025 14,50 14,31 -2,59% 14,30 14,66 14,42 14,31 14,42 400 8.418.387
14/4/2025 15,59 14,69 -4,67% 14,57 15,76 14,90 14,65 14,69 722 18.074.935
11/4/2025 15,18 15,41 +2,60% 14,67 15,57 15,19 15,41 15,54 465 11.859.972
10/4/2025 15,33 15,02 -1,18% 14,94 15,47 15,19 15,02 15,18 436 9.072.274
9/4/2025 14,86 15,20 +2,29% 14,50 15,36 14,99 15,20 15,27 450 15.738.869
8/4/2025 14,81 14,86 -0,13% 14,54 15,03 14,76 14,63 14,86 402 10.768.075
7/4/2025 14,85 14,88 -0,60% 14,39 15,18 14,71 14,76 14,88 525 12.832.003
4/4/2025 15,50 14,97 -4,04% 14,90 15,50 15,07 14,97 14,98 502 11.138.845
3/4/2025 15,10 15,60 +1,96% 15,00 15,79 15,51 15,37 15,60 543 11.083.933
2/4/2025 15,40 15,30 -0,52% 15,06 15,54 15,24 15,10 15,30 428 10.226.532
1/4/2025 14,81 15,38 +1,79% 14,81 15,44 15,28 15,24 15,38 393 9.800.089
31/3/2025 15,28 15,11 -0,66% 15,11 15,46 15,22 15,11 15,33 394 10.568.704
28/3/2025 15,35 15,21 -2,81% 15,20 15,50 15,33 15,21 15,42 349 10.868.867
27/3/2025 15,50 15,65 +2,69% 15,37 15,66 15,53 15,37 15,65 494 10.569.044
26/3/2025 15,28 15,24 +0,46% 15,02 15,68 15,45 15,24 15,43 375 9.315.444
25/3/2025 15,28 15,17 -0,07% 15,13 15,76 15,44 15,17 15,34 428 11.366.329
24/3/2025 15,02 15,18 -0,59% 15,02 15,40 15,26 15,18 15,25 494 8.439.414
21/3/2025 15,26 15,27 -0,39% 14,99 15,47 15,25 15,17 15,27 427 10.227.913
20/3/2025 15,40 15,33 -1,03% 15,17 15,58 15,38 15,33 15,50 561 11.666.863
19/3/2025 15,22 15,49 +2,99% 15,21 15,61 15,45 15,39 15,49 527 13.930.728
18/3/2025 15,42 15,04 -5,05% 15,04 15,83 15,43 15,04 15,21 598 13.731.209
17/3/2025 15,48 15,84 +2,33% 15,38 15,92 15,74 15,62 15,84 642 18.355.872
14/3/2025 13,64 15,48 +17,72% 13,64 15,68 15,06 15,32 15,48 1.450 36.922.501
13/3/2025 13,41 13,15 -0,38% 12,95 13,41 13,18 13,15 13,32 490 7.815.260
12/3/2025 13,10 13,20 +0,61% 13,10 13,36 13,24 13,20 13,35 293 7.842.163
11/3/2025 13,17 13,12 +0,31% 12,97 13,39 13,18 13,12 13,19 475 9.297.778
10/3/2025 13,02 13,08 -0,53% 12,86 13,42 13,25 13,08 13,17 463 9.618.481

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.