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
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
20/01/2059,4659,4658,7760,0458,778.1491.550.40092.335.712
17/01/2058,7658,7657,8559,5357,748.7641.961.800115.698.807
16/01/2057,9057,9058,0159,3457,138.8521.574.90091.704.830
15/01/2057,8857,8857,4358,6056,9110.9802.245.300130.179.184
14/01/2057,4357,4356,3057,5855,928.8012.077.600117.861.850
13/01/2056,1556,1556,4856,8556,0112.2422.402.800135.419.372
10/01/2056,0056,0055,6156,8455,3011.4371.947.100109.492.542
09/01/2055,6055,6055,0055,9754,459.6361.472.00081.540.027
08/01/2054,8054,8054,5054,9953,256.7191.793.00097.387.231
07/01/2054,2454,2453,6954,3652,757.1721.413.80076.089.212
06/01/2053,5053,5053,2553,6652,265.5871.166.70062.156.958
03/01/2053,2553,2552,2054,3551,876.9232.199.900117.490.254
02/01/2052,8352,8351,7553,0951,156.8161.304.80068.159.949
30/12/1951,9051,9050,9751,9050,375.1811.607.00082.515.235
27/12/1950,9750,9750,5051,1550,035.8501.609.40081.412.536
26/12/1950,4450,4449,7050,5049,426.0401.529.70076.791.733