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.

EZTC3F - EZTEC - ON NM

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
17/4/2025 14,55 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
7/3/2025 12,65 13,15 +2,90% 12,47 13,15 12,91 13,00 13,15 340 8.513.245
6/3/2025 12,10 12,78 +5,45% 12,10 12,87 12,67 12,60 12,78 350 8.387.381
5/3/2025 12,25 12,12 -2,18% 12,11 12,50 12,23 12,12 12,39 405 9.356.170
28/2/2025 12,81 12,39 -1,67% 12,22 12,89 12,50 12,36 12,44 509 10.390.721
27/2/2025 12,61 12,60 -0,16% 12,60 12,83 12,71 12,60 12,82 329 7.992.935
26/2/2025 13,03 12,62 -4,61% 12,62 13,28 12,88 12,62 12,72 434 9.941.488
25/2/2025 13,37 13,23 -1,49% 13,06 13,43 13,14 13,09 13,23 369 9.486.323
24/2/2025 13,70 13,43 -2,33% 13,20 13,82 13,43 13,25 13,43 428 8.541.744
21/2/2025 13,53 13,75 +1,10% 13,41 13,75 13,56 13,53 13,75 346 7.661.751
20/2/2025 13,40 13,60 +2,49% 13,17 13,61 13,39 13,42 13,60 456 9.127.116
19/2/2025 13,32 13,27 -1,12% 13,27 13,65 13,45 13,27 13,43 410 7.971.804
18/2/2025 13,62 13,42 +0,15% 13,42 13,73 13,60 13,42 13,74 311 8.388.342
17/2/2025 13,39 13,40 +0,60% 13,35 13,79 13,66 13,40 13,77 363 8.928.364
14/2/2025 13,02 13,32 +3,42% 13,02 13,45 13,31 13,26 13,32 360 8.427.461
13/2/2025 13,06 12,88 +0,31% 12,77 13,10 12,98 12,88 13,10 264 6.528.193
12/2/2025 12,82 12,84 -2,13% 12,71 13,06 12,89 12,84 13,05 275 7.760.466
11/2/2025 12,98 13,12 +1,63% 12,76 13,31 13,07 12,94 13,12 341 6.648.115
10/2/2025 12,65 12,91 +2,70% 12,65 13,01 12,85 12,72 12,91 296 7.432.013
7/2/2025 12,80 12,57 -2,78% 12,49 12,94 12,69 12,57 12,78 292 7.140.870
6/2/2025 12,68 12,93 +3,11% 12,42 12,95 12,71 12,73 12,93 341 6.936.258
5/2/2025 12,82 12,54 -2,41% 12,51 12,85 12,69 12,54 12,75 238 5.538.899
4/2/2025 12,59 12,85 0,00% 12,59 12,86 12,73 12,79 12,85 265 7.501.081
3/2/2025 12,50 12,85 +2,80% 12,00 12,92 12,67 12,64 12,85 547 14.607.067
31/1/2025 12,78 12,50 -0,71% 12,50 12,89 12,71 12,50 12,67 449 12.214.316
30/1/2025 12,00 12,59 +4,92% 12,00 12,74 12,58 12,59 12,75 475 9.600.486
29/1/2025 11,74 12,00 +0,59% 11,70 12,10 12,01 12,00 12,06 275 6.256.870
28/1/2025 12,08 11,93 -1,24% 11,86 12,23 12,08 11,93 12,18 351 7.915.795
27/1/2025 11,26 12,08 +6,43% 11,26 12,26 11,90 12,08 12,21 599 9.596.229
24/1/2025 11,30 11,35 -0,79% 11,27 11,65 11,50 11,35 11,54 282 6.403.989
23/1/2025 11,14 11,44 +0,09% 11,14 11,78 11,46 11,36 11,44 308 6.942.850
22/1/2025 11,38 11,43 +2,33% 11,13 11,63 11,39 11,43 11,53 391 7.787.350
21/1/2025 11,36 11,17 -1,93% 11,17 11,54 11,35 11,17 11,21 339 6.470.558
20/1/2025 11,46 11,39 -0,61% 11,17 11,57 11,43 11,28 11,39 368 8.208.768
17/1/2025 11,21 11,46 +2,60% 11,10 11,46 11,28 11,20 11,46 343 7.548.683
16/1/2025 11,44 11,17 -1,50% 11,10 11,44 11,24 11,10 11,17 371 7.076.846
15/1/2025 10,87 11,34 +3,85% 10,63 11,45 11,22 11,30 11,34 519 8.753.233
14/1/2025 10,69 10,92 +1,87% 10,58 10,92 10,75 10,77 10,92 342 6.586.615
13/1/2025 10,69 10,72 +1,04% 10,53 10,72 10,62 10,66 10,72 437 7.786.492
10/1/2025 10,91 10,61 -4,76% 10,61 10,91 10,73 10,61 10,75 378 7.260.956
9/1/2025 10,76 11,14 +4,50% 10,57 11,14 10,83 10,88 11,14 392 7.088.808
8/1/2025 11,02 10,66 -3,88% 10,57 11,02 10,69 10,60 10,66 631 7.718.650
7/1/2025 10,94 11,09 +2,88% 10,93 11,20 11,03 10,94 11,09 598 9.391.891
6/1/2025 10,85 10,78 +2,08% 10,68 11,00 10,86 10,78 10,97 563 10.305.231
3/1/2025 10,79 10,56 +0,57% 10,55 10,91 10,67 10,56 10,69 509 10.114.744
2/1/2025 10,90 10,50 -4,28% 10,39 10,99 10,61 10,50 10,93 1.041 16.369.879
30/12/2024 10,91 10,97 +0,46% 10,80 11,04 10,88 10,88 10,97 569 8.889.349
27/12/2024 10,99 10,92 -0,46% 10,92 11,18 10,98 10,92 10,99 558 8.329.015
26/12/2024 11,19 10,97 -2,66% 10,96 11,50 11,05 10,97 11,11 795 12.226.859
23/12/2024 11,63 11,27 -3,59% 11,16 11,65 11,35 11,27 11,33 750 12.332.990
20/12/2024 11,39 11,69 +2,45% 11,20 11,88 11,68 11,60 11,69 439 7.706.568
19/12/2024 11,41 11,41 +0,97% 11,09 11,58 11,33 11,41 11,58 575 8.720.652
18/12/2024 11,30 11,30 -0,88% 11,14 11,51 11,27 11,17 11,30 496 10.519.698
17/12/2024 11,30 11,40 +1,33% 11,19 11,62 11,37 11,40 11,49 561 9.435.561
16/12/2024 11,48 11,25 -2,09% 11,22 11,48 11,35 11,25 11,34 832 10.641.370
13/12/2024 11,63 11,49 -2,87% 11,34 11,83 11,54 11,34 11,49 821 13.088.244
12/12/2024 12,50 11,83 -4,60% 11,60 12,50 11,83 11,73 11,83 1.013 15.505.719
11/12/2024 12,22 12,40 +2,56% 12,00 12,78 12,30 12,40 12,50 454 9.997.067
10/12/2024 12,01 12,09 +0,58% 12,01 12,33 12,15 12,09 12,32 379 8.603.030
9/12/2024 12,15 12,02 0,00% 11,87 12,23 12,02 11,94 12,02 573 11.124.726
6/12/2024 12,25 12,02 -1,07% 11,76 12,34 11,98 12,02 12,15 728 15.262.604
5/12/2024 12,18 12,15 +0,83% 12,02 12,43 12,21 12,15 12,30 453 9.649.592
4/12/2024 11,93 12,05 +0,58% 11,88 12,14 12,00 11,96 12,05 647 13.228.657
3/12/2024 12,30 11,98 -2,44% 11,85 12,50 12,03 11,98 12,11 1.004 18.220.535
2/12/2024 12,66 12,28 -2,85% 12,27 12,90 12,46 12,28 12,37 1.055 18.656.178
29/11/2024 12,97 12,64 -2,02% 12,37 13,00 12,59 12,62 12,64 1.220 21.111.785
28/11/2024 13,83 12,90 -7,13% 12,90 13,83 13,20 12,90 13,05 1.291 21.826.259
27/11/2024 14,41 13,89 -4,21% 13,89 14,54 14,16 13,89 14,06 870 13.535.384
26/11/2024 14,14 14,50 +1,97% 14,04 14,59 14,37 14,29 14,50 596 11.429.968
25/11/2024 14,20 14,22 +0,28% 14,09 14,33 14,18 14,09 14,22 455 10.072.436
22/11/2024 13,96 14,18 +3,58% 13,81 14,18 13,98 14,00 14,18 392 9.048.348
21/11/2024 14,20 13,69 -3,93% 13,69 14,20 13,93 13,69 13,85 1.098 15.452.052
19/11/2024 14,08 14,25 +1,71% 13,93 14,43 14,22 14,25 14,30 461 8.903.107
18/11/2024 14,65 14,01 -3,11% 14,01 14,72 14,19 14,01 14,10 641 14.176.353
14/11/2024 14,30 14,46 +0,42% 14,16 14,58 14,41 14,46 14,54 894 16.612.380
13/11/2024 14,00 14,40 -0,69% 14,00 14,41 14,24 14,22 14,40 2.091 14.105.107
12/11/2024 14,19 14,50 -0,48% 14,12 14,56 14,30 14,10 14,50 1.001 15.194.234
11/11/2024 14,20 14,57 +2,46% 14,19 14,60 14,38 14,24 14,57 634 14.179.442
8/11/2024 14,15 14,22 +0,14% 14,00 14,37 14,17 14,22 14,39 499 11.632.760
7/11/2024 14,55 14,20 -5,90% 14,20 14,91 14,55 14,20 14,65 638 13.903.244
6/11/2024 14,48 15,09 -3,21% 14,20 15,14 14,75 14,73 15,09 1.260 39.769.659
5/11/2024 15,45 15,59 +1,90% 15,15 15,73 15,47 15,51 15,59 1.150 31.273.449
4/11/2024 14,94 15,30 +2,68% 14,79 15,46 15,20 15,30 15,40 1.314 43.458.999
1/11/2024 14,70 14,90 +7,04% 14,67 15,53 15,16 14,90 15,10 1.965 52.302.828
31/10/2024 13,86 13,92 -0,07% 13,86 14,23 14,00 13,92 14,05 441 13.244.207
30/10/2024 13,52 13,93 +3,11% 13,52 14,30 13,95 13,81 13,93 707 14.008.862
29/10/2024 13,40 13,51 -0,66% 13,40 13,87 13,63 13,51 13,67 385 9.083.157
28/10/2024 13,43 13,60 +1,64% 13,43 13,79 13,61 13,52 13,60 500 9.230.532
25/10/2024 13,62 13,38 -1,04% 13,37 13,83 13,51 13,38 13,56 414 9.230.748
24/10/2024 13,49 13,52 +0,90% 13,35 13,71 13,53 13,52 13,67 375 9.492.855
23/10/2024 13,40 13,40 -0,74% 13,23 13,54 13,42 13,40 13,54 410 9.725.715
22/10/2024 13,99 13,50 -3,71% 13,37 13,99 13,56 13,46 13,50 660 14.215.823
21/10/2024 13,90 14,02 +1,37% 13,90 14,14 13,98 14,00 14,02 378 8.527.338

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.