Ez Tec Empreendimentos Participacoes Sa (EZTC3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 2.84142988084 | 10.91 | 11.47 | 10.53 | 1561460 | 10.9737903 | CS |
| 4 | -0.33 | -2.85714285714 | 11.55 | 11.89 | 10.38 | 2619288 | 10.91272985 | CS |
| 12 | -2.4 | -17.6211453744 | 13.62 | 15.73 | 10.38 | 3060730 | 12.81308529 | CS |
| 26 | -3.53 | -23.9322033898 | 14.75 | 15.73 | 10.38 | 2337660 | 13.31545521 | CS |
| 52 | -5.09 | -31.207847946 | 16.31 | 17.82 | 10.38 | 2149157 | 14.00923665 | CS |
| 156 | -7.98 | -41.5625 | 19.2 | 24.95 | 10.38 | 2256621 | 16.05685641 | CS |
| 260 | -46.63 | -80.6050129646 | 57.85 | 60.94 | 10.38 | 2397945 | 23.7098741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149400 | 11.28 | 0.07 | 0.62 | 11.25 | 11.37 | 11.1 | 1928000 |
| 1737062940 | 11.21 | -0.15 | -1.32 | 11.41 | 11.42 | 11.11 | 1740400 |
| 1736976540 | 11.36 | 0.49 | 4.51 | 10.95 | 11.47 | 10.94 | 1711200 |
| 1736890140 | 10.87 | 0.27 | 2.55 | 10.63 | 10.89 | 10.57 | 1636300 |
| 1736803740 | 10.6 | -0.09 | -0.84 | 10.7 | 10.73 | 10.53 | 1449000 |
| 1736544540 | 10.69 | -0.16 | -1.47 | 10.91 | 10.91 | 10.65 | 1270400 |
| 1736458140 | 10.85 | 0.24 | 2.26 | 10.65 | 10.97 | 10.56 | 2244100 |
| 1736371740 | 10.61 | -0.42 | -3.81 | 10.95 | 10.99 | 10.56 | 2906200 |
| 1736285400 | 11.03 | 0.09 | 0.82 | 11.03 | 11.21 | 10.92 | 2222400 |
| 1736198940 | 10.94 | 0.35 | 3.31 | 10.79 | 11.01 | 10.69 | 2660000 |
| 1735939740 | 10.59 | -0.2 | -1.85 | 10.72 | 10.9 | 10.54 | 6795500 |
| 1735853400 | 10.79 | -0.04 | -0.37 | 10.81 | 10.88 | 10.38 | 4385200 |
| 1735594200 | 10.83 | -0.08 | -0.73 | 10.9 | 11.01 | 10.8 | 2466100 |
| 1735334940 | 10.91 | -0.08 | -0.73 | 11.14 | 11.16 | 10.91 | 2062200 |
| 1735248540 | 10.99 | -0.2 | -1.79 | 11.17 | 11.33 | 10.96 | 2891200 |
| 1734989340 | 11.19 | -0.46 | -3.95 | 11.61 | 11.68 | 11.18 | 2398800 |
| 1734730200 | 11.65 | 0.15 | 1.30 | 11.55 | 11.89 | 11.52 | 3069600 |
| 1734643800 | 11.5 | 0.28 | 2.50 | 11.19 | 11.55 | 11.08 | 2286700 |
| 1734557400 | 11.22 | -0.23 | -2.01 | 11.33 | 11.51 | 11.13 | 4161900 |
| 1734470940 | 11.45 | 0.2 | 1.78 | 11.3 | 11.63 | 11.18 | 2748500 |
| 1734384540 | 11.25 | -0.09 | -0.79 | 11.35 | 11.47 | 11.21 | 2285400 |
| 1734125340 | 11.34 | -0.29 | -2.49 | 11.65 | 11.76 | 11.34 | 3226100 |
| 1734039000 | 11.63 | -0.88 | -7.03 | 12.33 | 12.33 | 11.59 | 2997500 |
| 1733952540 | 12.51 | 0.29 | 2.37 | 12.2 | 12.8 | 12 | 3207300 |
| 1733866140 | 12.22 | 0.28 | 2.35 | 12.16 | 12.34 | 12.08 | 1788600 |
| 1733779740 | 11.94 | -0.16 | -1.32 | 12.18 | 12.23 | 11.87 | 1544100 |
| 1733520600 | 12.1 | -0.19 | -1.55 | 12.22 | 12.34 | 11.75 | 2647400 |
| 1733434200 | 12.29 | 0.37 | 3.10 | 12.16 | 12.43 | 12.12 | 2577400 |
| 1733347800 | 11.92 | -0.01 | -0.08 | 11.96 | 12.15 | 11.89 | 2520800 |
| 1733261340 | 11.93 | -0.31 | -2.53 | 12.31 | 12.5 | 11.82 | 3771100 |
| 1733174940 | 12.24 | -0.42 | -3.32 | 12.66 | 12.68 | 12.24 | 3169300 |
| 1732915740 | 12.66 | -0.19 | -1.48 | 12.91 | 13.01 | 12.36 | 4557300 |
| 1732829400 | 12.85 | -1.04 | -7.49 | 13.76 | 13.78 | 12.85 | 5141500 |
| 1732743000 | 13.89 | -0.52 | -3.61 | 14.42 | 14.52 | 13.89 | 4530000 |
| 1732656600 | 14.41 | 0.37 | 2.64 | 14.15 | 14.59 | 14.03 | 3056200 |
| 1732570140 | 14.04 | -0.05 | -0.35 | 14.2 | 14.32 | 14 | 1967400 |
| 1732310940 | 14.09 | 0.22 | 1.59 | 14.03 | 14.15 | 13.81 | 2045800 |
| 1732224600 | 13.87 | -0.33 | -2.32 | 14.12 | 14.17 | 13.7 | 2789200 |
| 1732051800 | 14.2 | 0.12 | 0.85 | 14.14 | 14.44 | 13.92 | 1593000 |
| 1731965340 | 14.08 | -0.3 | -2.09 | 14.39 | 14.5 | 14.03 | 3361600 |
| 1731619800 | 14.38 | 0.08 | 0.56 | 14.29 | 14.58 | 14.2 | 5612500 |
| 1731533400 | 14.3 | 0.13 | 0.92 | 14.17 | 14.4 | 14.09 | 3035900 |
| 1731446940 | 14.17 | -0.13 | -0.91 | 14.31 | 14.56 | 14.1 | 2946100 |
| 1731360540 | 14.3 | 0.07 | 0.49 | 14.2 | 14.62 | 14.17 | 4002800 |
| 1731101400 | 14.23 | -0.12 | -0.84 | 14.3 | 14.37 | 13.99 | 2887600 |
| 1731014940 | 14.35 | -0.39 | -2.65 | 14.62 | 14.91 | 14.25 | 3057100 |
| 1730928600 | 14.74 | -0.75 | -4.84 | 14.55 | 15.02 | 14.2 | 3610900 |
| 1730842200 | 15.49 | 0.04 | 0.26 | 15.45 | 15.73 | 15.15 | 3365600 |
| 1730755800 | 15.45 | 0.55 | 3.69 | 15.23 | 15.46 | 14.76 | 5356300 |
| 1730496600 | 14.9 | 0.66 | 4.63 | 14.92 | 15.53 | 14.87 | 10922600 |
| 1730410200 | 14.24 | 0.37 | 2.67 | 13.84 | 14.25 | 13.84 | 2271900 |
| 1730323800 | 13.87 | 0.34 | 2.51 | 13.7 | 14.31 | 13.66 | 3601200 |
| 1730237340 | 13.53 | 0.03 | 0.22 | 13.6 | 13.88 | 13.42 | 1786100 |
| 1730151000 | 13.5 | 0.08 | 0.60 | 13.56 | 13.8 | 13.47 | 2078200 |
| 1729891800 | 13.42 | -0.19 | -1.40 | 13.62 | 13.83 | 13.37 | 861900 |
| 1729805400 | 13.61 | 0.12 | 0.89 | 13.51 | 13.7 | 13.35 | 1598700 |
| 1729719000 | 13.49 | 0.05 | 0.37 | 13.25 | 13.55 | 13.22 | 960800 |
| 1729632600 | 13.44 | -0.49 | -3.52 | 13.93 | 13.95 | 13.36 | 1645500 |
| 1729546140 | 13.93 | 0 | 0.00 | 13.95 | 14.16 | 13.9 | 657000 |
| 1729287000 | 13.93 | -0.13 | -0.92 | 14.1 | 14.28 | 13.87 | 1714300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
