TipRanks
Go Ultimate55% OFF

EZ TEC Empreendimentos e Participacoes SA (EZTC3) Historical Prices

BR:EZTC3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 05, 20269.549.699.009.149.14-3.79%5,224,6001.20
Nov 04, 20269.229.579.169.509.50+5.56%7,319,2001.70
Nov 03, 20268.859.098.669.009.00+0.45%4,836,0001.13
Nov 02, 20268.969.238.768.968.96+0.00%00.00
Oct 30, 20269.109.238.768.968.96-1.86%5,770,9001.36
Oct 29, 20269.619.759.049.139.13-4.90%9,102,2002.21
Oct 28, 202610.3810.439.529.609.60-8.57%11,533,7002.91
Oct 27, 202611.3911.3910.3210.5010.50-46.02%19,282,0005.25
Oct 26, 20269.7313.359.7311.2011.20-42.42%15,413,3004.47
Oct 23, 202618.8719.6018.5619.4519.45+3.29%3,863,9001.13
Oct 22, 202619.0119.0818.4218.8318.83-1.88%2,797,2000.83
Oct 21, 202619.0919.4518.9219.1919.19+1.00%3,292,4000.98
Oct 20, 202618.5219.0818.4619.0019.00+4.68%5,808,7001.77
Oct 19, 202618.1818.4918.0418.1518.15+0.55%5,068,5001.57
Oct 16, 202618.2018.4117.6118.0518.05-0.28%3,217,4001.01
Oct 15, 202618.0018.5517.4018.1018.10-1.90%5,377,5001.72
Oct 14, 202618.0518.5717.7418.4518.45-2.33%4,370,5001.41
Oct 13, 202619.4819.5218.7118.8918.89-4.40%4,958,0001.63
Oct 12, 202619.7620.0918.3919.7619.76+0.00%00.00
Oct 09, 202618.4020.0918.3919.7619.76+8.16%7,629,7002.52
Oct 08, 202617.7518.4717.7518.2718.27+2.24%6,611,7002.24
Oct 07, 202617.6018.2517.4717.8717.87+1.48%4,776,9001.65
Oct 06, 202617.0218.1116.9317.6117.61+3.16%6,584,6002.35
Oct 05, 202616.6117.4016.3917.0717.07+16.92%8,573,9003.19
Oct 02, 202614.6014.6413.9614.6014.60+4.14%2,684,7001.01
Oct 01, 202613.9714.2713.7414.0214.02+0.07%1,703,3000.64
Sep 30, 202613.6414.1313.5514.0114.01+3.55%2,813,0001.08
Sep 29, 202613.3413.5313.2413.5313.53+1.12%1,195,4000.46
Sep 28, 202613.6713.6713.3013.3813.38-2.34%1,797,9000.69
Sep 25, 202613.5513.9013.3613.7013.70+0.96%2,919,5001.13
Sep 24, 202613.8113.8413.5213.5713.57-1.74%3,343,8001.32
Sep 23, 202613.6813.9913.6013.8113.81+0.07%2,382,5000.95
Sep 22, 202613.8213.8413.5713.8013.80-0.14%1,030,8000.41
Sep 21, 202613.4213.9313.3913.8213.82+3.29%4,285,6001.74
Sep 18, 202613.4013.6013.0313.3813.38+3.32%6,002,4002.49
Sep 17, 202613.3413.4612.9212.9512.95-3.00%1,274,8000.52
Sep 16, 202613.1113.4812.9613.3513.35+1.91%1,510,2000.62
Sep 15, 202612.9713.2112.8813.1013.10+1.87%1,065,6000.44
Sep 14, 202612.9213.0212.6012.8612.86-1.76%1,630,5000.67
Sep 11, 202613.0913.2212.9413.0913.09-0.38%2,204,4000.90
Sep 10, 202612.7413.1612.5813.1413.14+2.74%3,225,7001.34
Sep 09, 202612.9812.9812.5212.7912.79-1.54%3,679,0001.54
Sep 08, 202612.9913.3312.8612.9912.99-0.08%4,120,8001.75
Sep 07, 202613.0013.2312.8913.0013.00+0.00%00.00
Sep 04, 202613.1213.2312.8913.0013.00-1.89%2,920,8001.16
Sep 03, 202613.3113.5913.0413.2513.25+0.38%5,937,5002.42
Sep 02, 202613.2013.7613.0013.2013.20-0.08%9,080,6003.88
Sep 01, 202611.9014.1511.8613.2113.21+11.01%15,009,3007.14
Aug 31, 202611.9012.0711.7011.9011.90+1.36%2,170,5001.03
Aug 28, 202611.8311.9411.4911.7411.74-0.25%3,192,0001.55