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.
EZTC3F - EZTEC - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 15,06 | 15,14 | +1,14% | 14,97 | 15,45 | 15,21 | 15,14 | 15,37 | 736 | 20.905.998 |
| 3/3/2026 | 15,38 | 14,97 | -3,67% | 14,59 | 15,38 | 14,83 | 14,88 | 14,97 | 1.757 | 35.792.626 |
| 2/3/2026 | 15,75 | 15,54 | -1,71% | 15,21 | 15,75 | 15,44 | 15,54 | 15,68 | 1.024 | 26.102.350 |
| 27/2/2026 | 15,70 | 15,81 | -0,57% | 15,45 | 15,85 | 15,65 | 15,73 | 15,81 | 713 | 21.072.277 |
| 26/2/2026 | 15,81 | 15,90 | +1,27% | 15,65 | 16,00 | 15,84 | 15,65 | 15,90 | 775 | 19.416.023 |
| 25/2/2026 | 15,89 | 15,70 | -2,48% | 15,61 | 16,12 | 15,82 | 15,70 | 15,89 | 879 | 25.067.293 |
| 24/2/2026 | 15,91 | 16,10 | +1,58% | 15,85 | 16,51 | 16,14 | 15,90 | 16,10 | 1.042 | 33.128.135 |
| 23/2/2026 | 16,01 | 15,85 | -0,06% | 15,54 | 16,05 | 15,71 | 15,74 | 15,85 | 1.043 | 24.677.299 |
| 20/2/2026 | 15,62 | 15,86 | +0,13% | 15,26 | 15,95 | 15,64 | 15,85 | 15,86 | 877 | 22.986.801 |
| 19/2/2026 | 15,47 | 15,84 | +2,59% | 15,47 | 15,87 | 15,74 | 15,75 | 15,84 | 848 | 23.242.223 |
| 18/2/2026 | 15,20 | 15,44 | +1,38% | 15,10 | 15,50 | 15,40 | 15,44 | 15,51 | 546 | 15.250.104 |
| 13/2/2026 | 15,30 | 15,23 | -2,50% | 14,84 | 15,30 | 15,12 | 15,10 | 15,23 | 957 | 24.530.495 |
| 11/2/2026 | 15,70 | 15,62 | +0,06% | 15,56 | 15,83 | 15,66 | 15,62 | 15,80 | 886 | 28.418.798 |
| 10/2/2026 | 15,84 | 15,61 | -1,82% | 15,35 | 15,98 | 15,65 | 15,57 | 15,61 | 1.108 | 24.165.016 |
| 9/2/2026 | 16,07 | 15,90 | -1,18% | 15,64 | 16,16 | 15,82 | 15,70 | 15,90 | 974 | 29.242.051 |
| 6/2/2026 | 15,80 | 16,09 | +0,63% | 15,72 | 16,12 | 15,90 | 15,99 | 16,09 | 942 | 25.977.195 |
| 5/2/2026 | 15,44 | 15,99 | +3,63% | 15,43 | 16,28 | 15,99 | 15,80 | 15,99 | 1.384 | 35.765.781 |
| 4/2/2026 | 15,51 | 15,43 | -1,47% | 15,17 | 15,68 | 15,43 | 15,25 | 15,43 | 1.163 | 28.453.664 |
| 3/2/2026 | 15,40 | 15,66 | +1,75% | 15,36 | 15,82 | 15,58 | 15,49 | 15,66 | 974 | 26.850.342 |
| 2/2/2026 | 15,22 | 15,39 | +2,06% | 15,16 | 15,39 | 15,28 | 15,21 | 15,39 | 997 | 29.979.945 |
| 30/1/2026 | 15,14 | 15,08 | -0,07% | 14,98 | 15,29 | 15,13 | 15,08 | 15,19 | 1.226 | 35.875.143 |
| 29/1/2026 | 15,80 | 15,09 | -4,43% | 15,00 | 15,90 | 15,39 | 15,09 | 15,28 | 1.205 | 35.556.585 |
| 28/1/2026 | 15,48 | 15,79 | +1,87% | 15,43 | 15,79 | 15,59 | 15,61 | 15,79 | 1.239 | 33.821.998 |
| 27/1/2026 | 15,39 | 15,50 | +2,99% | 15,32 | 15,74 | 15,49 | 15,50 | 15,56 | 1.758 | 53.100.795 |
| 26/1/2026 | 14,61 | 15,05 | +2,17% | 14,35 | 15,43 | 14,91 | 15,05 | 15,30 | 2.036 | 42.792.131 |
| 23/1/2026 | 14,45 | 14,73 | +3,01% | 14,26 | 14,77 | 14,47 | 14,66 | 14,73 | 1.039 | 30.180.969 |
| 22/1/2026 | 14,13 | 14,30 | +0,85% | 13,89 | 14,63 | 14,33 | 14,30 | 14,39 | 896 | 30.870.267 |
| 21/1/2026 | 13,98 | 14,18 | +1,58% | 13,91 | 14,26 | 14,09 | 14,16 | 14,19 | 759 | 20.313.749 |
| 20/1/2026 | 13,71 | 13,96 | +1,31% | 13,58 | 14,05 | 13,78 | 13,75 | 13,96 | 1.002 | 23.142.994 |
| 19/1/2026 | 14,20 | 13,78 | -0,86% | 13,73 | 14,33 | 13,97 | 13,78 | 13,81 | 1.235 | 33.853.683 |
| 16/1/2026 | 14,37 | 13,90 | -3,94% | 13,72 | 14,46 | 13,97 | 13,90 | 13,98 | 1.500 | 29.891.864 |
| 15/1/2026 | 14,48 | 14,47 | +0,42% | 14,23 | 14,54 | 14,43 | 14,31 | 14,47 | 699 | 19.406.422 |
| 14/1/2026 | 14,60 | 14,41 | -0,28% | 14,12 | 14,67 | 14,35 | 14,34 | 14,41 | 974 | 18.445.126 |
| 13/1/2026 | 14,39 | 14,45 | +1,19% | 14,01 | 14,45 | 14,17 | 14,25 | 14,45 | 1.056 | 20.177.233 |
| 12/1/2026 | 14,53 | 14,28 | -1,65% | 14,25 | 14,63 | 14,38 | 14,28 | 14,38 | 961 | 21.554.715 |
| 9/1/2026 | 14,82 | 14,52 | -1,49% | 14,40 | 14,98 | 14,79 | 14,52 | 14,60 | 997 | 26.274.924 |
| 8/1/2026 | 14,13 | 14,74 | +5,29% | 13,99 | 14,74 | 14,43 | 14,60 | 14,74 | 1.219 | 28.456.541 |
| 7/1/2026 | 14,19 | 14,00 | -0,57% | 13,72 | 14,19 | 13,88 | 13,84 | 14,00 | 1.079 | 20.283.752 |
| 6/1/2026 | 14,16 | 14,08 | +0,50% | 14,01 | 14,43 | 14,24 | 14,08 | 14,14 | 938 | 23.724.202 |
| 5/1/2026 | 13,73 | 14,01 | +3,09% | 13,45 | 14,09 | 13,78 | 13,90 | 14,02 | 1.083 | 28.035.284 |
| 2/1/2026 | 13,73 | 13,59 | 0,00% | 13,14 | 14,10 | 13,38 | 13,44 | 13,59 | 1.574 | 38.824.816 |
| 30/12/2025 | 13,57 | 13,59 | +0,30% | 13,54 | 14,05 | 13,65 | 13,59 | 13,68 | 591 | 14.944.404 |
| 29/12/2025 | 13,56 | 13,55 | -0,37% | 13,38 | 13,61 | 13,48 | 13,40 | 13,55 | 1.019 | 19.087.414 |
| 26/12/2025 | 13,72 | 13,60 | 0,00% | 13,32 | 13,73 | 13,48 | 13,55 | 13,60 | 1.013 | 22.590.930 |
| 23/12/2025 | 13,48 | 13,60 | +1,57% | 13,35 | 13,86 | 13,66 | 13,60 | 13,72 | 1.621 | 25.141.779 |
| 22/12/2025 | 13,75 | 13,39 | -4,01% | 13,28 | 13,75 | 13,44 | 13,31 | 13,39 | 1.956 | 36.882.124 |
| 19/12/2025 | 14,21 | 13,95 | -0,92% | 13,71 | 14,21 | 13,87 | 13,74 | 13,95 | 1.203 | 30.649.194 |
| 18/12/2025 | 14,01 | 14,08 | +0,86% | 13,67 | 14,18 | 13,88 | 13,93 | 14,08 | 1.028 | 27.616.162 |
| 17/12/2025 | 14,31 | 13,96 | -2,38% | 13,51 | 14,32 | 13,78 | 13,95 | 13,96 | 2.109 | 46.431.488 |
| 16/12/2025 | 15,31 | 14,30 | -7,56% | 14,18 | 15,31 | 14,68 | 14,29 | 14,30 | 2.755 | 46.942.090 |
| 15/12/2025 | 15,46 | 15,47 | +1,24% | 15,23 | 15,62 | 15,40 | 15,40 | 15,47 | 1.531 | 34.652.879 |
| 12/12/2025 | 15,14 | 15,28 | +0,26% | 15,14 | 15,53 | 15,35 | 15,28 | 15,31 | 1.201 | 24.030.114 |
| 11/12/2025 | 15,60 | 15,24 | -1,42% | 14,97 | 15,60 | 15,20 | 15,15 | 15,24 | 1.134 | 27.158.552 |
| 10/12/2025 | 15,79 | 15,46 | -21,28% | 15,10 | 15,93 | 15,37 | 15,38 | 15,46 | 1.333 | 30.036.362 |
| 9/12/2025 | 19,59 | 19,64 | +0,87% | 18,84 | 19,67 | 19,26 | 19,61 | 19,64 | 1.364 | 31.020.920 |
| 8/12/2025 | 19,77 | 19,47 | -0,51% | 19,36 | 21,00 | 19,75 | 19,47 | 19,51 | 1.726 | 48.334.010 |
| 5/12/2025 | 21,19 | 19,57 | -5,73% | 19,40 | 21,27 | 20,54 | 19,48 | 19,57 | 1.492 | 39.590.567 |
| 4/12/2025 | 20,57 | 20,76 | +2,22% | 20,45 | 21,07 | 20,80 | 20,76 | 21,06 | 940 | 19.979.474 |