EZTC3 (EZTEC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 118.329
  • keyboard_arrow_down1,10%
  • 12,22B
  • 21/01/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
21/01/2136,8036,8039,0039,1736,7118.3385.467.700203.672.376
20/01/2139,0039,0039,7340,1338,926.9091.385.90054.472.190
19/01/2139,6039,6039,4639,9439,039.8912.256.50089.137.164
18/01/2139,2439,2439,8640,3039,0210.0052.331.90092.543.067
15/01/2139,3939,3940,4840,4838,9511.5772.043.50080.522.350
14/01/2140,8140,8139,6441,5139,4814.4432.833.200115.407.318
13/01/2139,2439,2439,8940,0438,8111.4821.945.50076.356.869
12/01/2140,0040,0038,9140,0038,4115.3762.758.600108.754.356
11/01/2138,5938,5940,1640,3738,4014.9532.516.80098.295.949
08/01/2140,4440,4438,7040,6238,3415.7952.779.300111.421.320
07/01/2138,3238,3239,0539,3638,2613.4763.234.300125.728.099
06/01/2138,8238,8240,8041,0038,8116.1423.617.900142.933.313
05/01/2140,7040,7041,7041,7940,0818.3072.940.600120.031.610
04/01/2141,7041,7043,0843,2241,157.8571.483.20062.075.736
30/12/2042,9042,9043,2643,7342,417.1971.461.80062.585.163
29/12/2043,2743,2742,9043,3542,327.0441.721.40074.159.063
28/12/2042,8042,8042,7342,8942,004.346997.30042.424.770
23/12/2042,4942,4943,3543,5642,365.4281.097.50046.828.737
22/12/2043,1043,1043,3543,4342,536.6911.337.30057.422.329
21/12/2043,1543,1542,6844,0442,216.5011.208.40052.185.538