EZTC3 (EZTEC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/06/2214,5914,5914,6414,8114,485.1751.369.20020.019.479
28/06/2214,6114,6114,9015,0314,586.2181.674.20024.654.091
27/06/2214,8414,8414,9015,0014,726.5731.182.10017.528.488
24/06/2214,8814,8815,0015,2214,805.9391.315.60019.623.965
23/06/2214,8514,8515,3315,4814,799.3892.424.70036.261.821
22/06/2215,3115,3114,9515,5614,955.4261.250.40019.196.193
21/06/2215,1415,1415,4015,5814,948.3592.038.40030.902.578
20/06/2215,3515,3515,4515,7115,125.1891.237.10018.980.475
17/06/2215,5315,5315,1615,6914,939.8952.123.80032.547.450
15/06/2215,4615,4615,0515,5314,9811.2692.436.30037.249.670
14/06/2214,9414,9414,8215,0014,609.1091.998.60029.708.591
13/06/2214,8114,8114,8815,0214,5513.1763.093.30045.819.248
10/06/2215,0815,0815,2715,4815,069.2881.863.40028.368.590
09/06/2215,3615,3615,1915,7815,069.0162.204.60034.140.706
08/06/2215,1815,1815,3015,5715,189.4301.719.30026.363.083
07/06/2215,4515,4515,5815,6415,387.2081.559.50024.208.696
06/06/2215,6815,6816,2216,3715,646.5851.637.20025.883.508
03/06/2216,2116,2116,3916,4115,917.9081.795.90028.983.280
02/06/2216,5416,5416,4416,8616,415.6561.046.30017.401.464
01/06/2216,2816,2816,1816,6015,8011.5402.647.20043.239.132