EZTC3 (EZTEC ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 73.020
  • keyboard_arrow_down2,17%
  • 18,93B
  • 31/03/20
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
31/03/2029,7029,7032,9934,0529,7019.1503.735.500115.964.044
30/03/2032,7332,7334,3535,7032,538.0851.599.50054.418.371
27/03/2033,8033,8036,0037,4033,8012.7792.632.70092.875.464
26/03/2037,7437,7434,6241,4334,6215.3433.940.500150.801.923
25/03/2035,1135,1134,6937,9733,9221.2694.784.100172.823.644
24/03/2034,7034,7029,9935,6629,5913.6153.662.900122.625.485
23/03/2027,6827,6829,9930,4927,2612.8743.822.700108.822.531
20/03/2030,0030,0031,4735,2428,759.9434.630.900149.002.822
19/03/2028,3528,3524,1228,9023,1113.3713.286.00086.813.191
18/03/2026,1326,1328,6628,8224,3219.0973.807.000101.555.300
17/03/2030,2230,2232,3533,0730,1213.5332.607.40081.468.766
16/03/2031,0931,0932,6934,8829,4515.3502.634.20084.652.390
13/03/2037,6037,6038,1540,5333,7214.4644.279.100156.198.057
12/03/2032,4332,4334,3134,3830,0412.4892.812.80090.603.718
11/03/2040,2040,2043,3343,3336,3019.5714.191.300166.058.253
10/03/2044,5244,5241,1345,2441,0222.4315.062.000215.513.588
09/03/2038,8038,8038,5143,4736,3327.4055.860.900239.799.079
06/03/2044,1044,1043,5045,2442,0119.8314.670.900203.634.870
05/03/2045,2545,2549,5050,1144,1513.3352.486.100117.067.844
04/03/2050,2050,2049,4850,6148,307.8771.367.80068.025.545