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
11/11/1941,9941,9941,5042,4341,155.8831.213.20051.037.035
08/11/1941,5941,5941,3242,7241,167.3331.970.00082.804.317
07/11/1941,8841,8841,6241,9441,264.814834.70034.750.172
06/11/1941,6141,6141,7242,0740,956.5341.353.70055.850.363
05/11/1941,7141,7143,0043,0441,387.0011.252.60052.346.863
04/11/1943,3543,3542,2243,3542,226.5131.484.70063.404.403
01/11/1942,2242,2241,3142,9540,837.0651.755.20073.876.815
31/10/1941,2041,2040,8841,4939,704.8561.102.80045.020.259
30/10/1940,8840,8839,5040,9439,056.6841.095.60044.424.912
29/10/1939,5039,5040,1040,2439,104.459876.10034.527.721
28/10/1940,0040,0039,3040,3739,057.1711.087.40043.308.365
25/10/1939,5039,5039,8740,0439,215.0761.069.40042.256.324
24/10/1939,7239,7240,4040,6939,228.0631.788.30071.047.954
23/10/1940,4540,4542,3842,6040,457.1811.844.80076.037.879
22/10/1942,3042,3041,9542,3641,263.827984.20041.239.042
21/10/1941,7041,7041,3341,8741,132.3871.013.50042.104.712
18/10/1941,7041,7041,6542,0741,258.4912.232.90093.082.200
17/10/1941,6041,6040,8441,8540,736.9841.464.10060.730.372
16/10/1940,8440,8439,7441,2239,156.7401.469.40059.426.006
15/10/1939,4339,4338,2039,7937,9310.0032.254.80088.578.706