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
13/07/2040,4740,4742,8943,4640,3916.7533.670.900153.431.503
10/07/2042,3942,3942,4042,7741,5411.3052.726.200114.780.812
09/07/2042,1142,1142,2942,7041,429.0091.700.20071.315.285
08/07/2042,0842,0841,9742,4041,2911.4272.580.500107.848.550
07/07/2041,3041,3042,3042,4540,8514.6732.889.600119.380.391
06/07/2042,3742,3743,9244,4041,9611.2302.384.300102.024.216
03/07/2042,9242,9242,3343,0842,085.7751.367.40058.382.928
02/07/2042,2342,2342,8143,2641,7315.4753.318.000140.974.700
01/07/2042,3742,3741,1042,9440,3621.5825.005.600209.985.837
30/06/2039,9039,9039,6940,9739,1313.8472.677.500107.521.619
29/06/2039,9239,9237,8039,9236,648.9432.069.00079.729.530
26/06/2037,4837,4839,1339,3237,178.5901.694.30064.835.536
25/06/2039,1339,1338,6439,3238,246.7061.433.00055.790.742
24/06/2038,6738,6739,1539,9738,416.9261.641.10064.078.502
23/06/2039,4339,4339,0140,2138,8113.3393.242.900127.899.548
22/06/2038,1638,1639,0640,4038,0011.1832.735.400107.056.199
19/06/2038,8438,8439,7739,9638,1812.2903.061.300118.913.233
18/06/2038,9938,9939,1440,7238,5514.5303.818.300151.447.205
17/06/2039,0039,0038,7139,5338,4411.8773.541.600138.397.465
16/06/2038,4138,4139,0240,1338,2220.3225.076.700199.083.747