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
17/02/2051,4251,4251,6051,9850,307.2241.099.40056.171.879
14/02/2051,4051,4051,7152,2550,715.6331.039.00053.228.912
13/02/2051,7051,7051,4552,3751,016.1891.318.20068.167.251
12/02/2052,3552,3552,2753,0050,5211.5762.049.600106.498.329
11/02/2051,5551,5549,9552,0049,7213.1372.784.400143.291.039
10/02/2049,4149,4151,4952,5748,5715.6963.440.700172.127.361
07/02/2051,6051,6051,3252,3250,0114.9535.521.500283.029.838
06/02/2051,9051,9053,9553,9651,2614.9343.286.900171.481.174
05/02/2053,1153,1155,0056,1953,0712.4582.744.000148.138.323
04/02/2054,4554,4555,3958,4054,3717.8993.898.100218.045.174
03/02/2054,7354,7355,0356,9054,7315.3822.732.500152.892.221
31/01/2055,6055,6056,7057,2655,606.6581.406.50079.226.345
30/01/2056,9356,9357,7657,7654,9112.5762.643.100147.794.497
29/01/2058,1058,1059,0159,6058,048.9421.688.70099.141.849
28/01/2058,4858,4858,0059,4857,7210.0851.858.900109.055.052
27/01/2058,1458,1457,9558,9357,277.0391.246.50072.695.492
24/01/2059,8059,8060,5060,7059,175.8341.144.60068.428.517
23/01/2060,1660,1658,6760,1657,7813.8392.629.400155.679.420
22/01/2059,0059,0060,8060,9458,1614.6153.280.800193.463.547
21/01/2059,7059,7059,0360,9159,0310.0531.907.400114.456.089