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 | -0.77 | -5.41490857947 | 14.22 | 14.8 | 13.41 | 1751720 | 13.9720928 | CS |
| 4 | 0.3 | 2.28136882129 | 13.15 | 15.29 | 12.76 | 1905255 | 14.00710207 | CS |
| 12 | -0.81 | -5.68022440393 | 14.26 | 15.29 | 12.64 | 1838349 | 13.71791651 | CS |
| 26 | -2.63 | -16.355721393 | 16.08 | 17.82 | 12.64 | 1961828 | 14.7402182 | CS |
| 52 | -7.87 | -36.91369606 | 21.32 | 24.95 | 12.64 | 2091511 | 16.98420787 | CS |
| 156 | -14.75 | -52.304964539 | 28.2 | 28.77 | 11.65 | 2257696 | 17.54810859 | CS |
| 260 | -17.57 | -56.6408768536 | 31.02 | 60.94 | 11.65 | 2296466 | 25.70631101 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 13.45 | 0.04 | 0.30 | 13.45 | 13.67 | 13.45 | 932800 |
| 1721943000 | 13.41 | -0.25 | -1.83 | 13.63 | 13.96 | 13.41 | 1719400 |
| 1721856600 | 13.66 | -0.57 | -4.01 | 14.27 | 14.31 | 13.64 | 2226500 |
| 1721770140 | 14.23 | -0.5 | -3.39 | 14.6 | 14.68 | 14.2 | 1457000 |
| 1721683800 | 14.73 | 0.53 | 3.73 | 14.24 | 14.8 | 14.24 | 982600 |
| 1721424600 | 14.2 | -0.15 | -1.05 | 14.22 | 14.52 | 14.15 | 2373100 |
| 1721338200 | 14.35 | -0.3 | -2.05 | 14.5 | 14.7 | 14.24 | 2163700 |
| 1721251800 | 14.65 | -0.3 | -2.01 | 14.75 | 15.1 | 14.55 | 2667800 |
| 1721165340 | 14.95 | 0.11 | 0.74 | 14.87 | 15.29 | 14.8 | 2417500 |
| 1721079000 | 14.84 | 0.53 | 3.70 | 14.7 | 14.9 | 14.57 | 1961200 |
| 1720819800 | 14.31 | -0.33 | -2.25 | 14.54 | 14.56 | 14.26 | 1500600 |
| 1720733400 | 14.64 | 0.44 | 3.10 | 14.38 | 14.78 | 14.38 | 2195200 |
| 1720647000 | 14.2 | 0.4 | 2.90 | 13.9 | 14.31 | 13.9 | 3495100 |
| 1720560540 | 13.8 | 0.38 | 2.83 | 13.42 | 13.87 | 13.31 | 1778700 |
| 1720474200 | 13.42 | -0.22 | -1.61 | 13.56 | 13.63 | 13.35 | 1205700 |
| 1720215000 | 13.64 | -0.04 | -0.29 | 13.7 | 13.75 | 13.33 | 1366200 |
| 1720128540 | 13.68 | 0.65 | 4.99 | 13.25 | 13.78 | 13.25 | 2509900 |
| 1720042200 | 13.03 | 0.01 | 0.08 | 13.07 | 13.29 | 12.98 | 1486400 |
| 1719955800 | 13.02 | 0.02 | 0.15 | 13.08 | 13.14 | 12.9 | 1726700 |
| 1719869400 | 13 | 0.09 | 0.70 | 12.91 | 13.18 | 12.76 | 1386700 |
| 1719610200 | 12.91 | -0.23 | -1.75 | 13.15 | 13.26 | 12.85 | 1485100 |
| 1719523800 | 13.14 | 0.07 | 0.54 | 13.13 | 13.27 | 12.95 | 1656700 |
| 1719437400 | 13.07 | -0.3 | -2.24 | 13.24 | 13.27 | 13 | 1133300 |
| 1719351000 | 13.37 | 0.08 | 0.60 | 13.29 | 13.48 | 13.21 | 1233900 |
| 1719264600 | 13.29 | 0.34 | 2.63 | 12.85 | 13.31 | 12.85 | 1618700 |
| 1719005400 | 12.95 | 0.08 | 0.62 | 12.9 | 13.08 | 12.75 | 2232100 |
| 1718918940 | 12.87 | -0.18 | -1.38 | 13.27 | 13.38 | 12.87 | 1075100 |
| 1718832540 | 13.05 | 0.2 | 1.56 | 12.9 | 13.05 | 12.68 | 1034200 |
| 1718746200 | 12.85 | -0.12 | -0.93 | 12.93 | 13.2 | 12.85 | 936000 |
| 1718659800 | 12.97 | -0.36 | -2.70 | 13.29 | 13.33 | 12.97 | 967200 |
| 1718400600 | 13.33 | 0.34 | 2.62 | 12.87 | 13.43 | 12.83 | 1703600 |
| 1718314200 | 12.99 | 0.13 | 1.01 | 12.93 | 13.08 | 12.77 | 1578800 |
| 1718227800 | 12.86 | -0.39 | -2.94 | 13.5 | 13.76 | 12.81 | 2436200 |
| 1718141400 | 13.25 | 0.04 | 0.30 | 13.29 | 13.48 | 13.23 | 1367800 |
| 1718055000 | 13.21 | -0.1 | -0.75 | 13.41 | 13.7 | 13.21 | 2510900 |
| 1717795800 | 13.31 | -0.23 | -1.70 | 13.27 | 13.74 | 13.25 | 2185300 |
| 1717709400 | 13.54 | 0.42 | 3.20 | 13.28 | 13.68 | 13.28 | 1792900 |
| 1717622940 | 13.12 | -0.02 | -0.15 | 13.12 | 13.35 | 13.02 | 2229900 |
| 1717536600 | 13.14 | -0.09 | -0.68 | 13.2 | 13.34 | 13.01 | 1388700 |
| 1717450200 | 13.23 | 0.28 | 2.16 | 12.99 | 13.49 | 12.97 | 2439100 |
| 1717191000 | 12.95 | 0.15 | 1.17 | 12.76 | 12.98 | 12.64 | 2248100 |
| 1717018140 | 12.8 | -0.05 | -0.39 | 12.81 | 13.09 | 12.74 | 2120400 |
| 1716931740 | 12.85 | -0.18 | -1.38 | 13.33 | 13.35 | 12.85 | 1155900 |
| 1716845340 | 13.03 | 0.02 | 0.15 | 13.09 | 13.14 | 12.9 | 1427700 |
| 1716586200 | 13.01 | -0.24 | -1.81 | 13.26 | 13.4 | 13.01 | 1196100 |
| 1716499800 | 13.25 | -0.22 | -1.63 | 13.33 | 13.55 | 13.17 | 1643900 |
| 1716413340 | 13.47 | -0.85 | -5.94 | 14.2 | 14.23 | 13.38 | 2653900 |
| 1716327000 | 14.32 | 0.29 | 2.07 | 14.08 | 14.6 | 14.03 | 2704900 |
| 1716240600 | 14.03 | 0.38 | 2.78 | 13.56 | 14.15 | 13.47 | 1824800 |
| 1715981400 | 13.65 | -0.34 | -2.43 | 13.91 | 14.01 | 13.65 | 1614100 |
| 1715895000 | 13.99 | 0.14 | 1.01 | 14.04 | 14.07 | 13.77 | 944700 |
| 1715808600 | 13.85 | 0.18 | 1.32 | 13.7 | 14.1 | 13.6 | 1105800 |
| 1715722200 | 13.67 | -0.09 | -0.65 | 13.82 | 13.99 | 13.67 | 814400 |
| 1715635800 | 13.76 | -0.22 | -1.57 | 13.9 | 14.14 | 13.72 | 802900 |
| 1715376600 | 13.98 | 0.01 | 0.07 | 13.99 | 14.32 | 13.64 | 1669900 |
| 1715290140 | 13.97 | -0.64 | -4.38 | 14.28 | 14.36 | 13.83 | 2242000 |
| 1715203800 | 14.61 | -0.22 | -1.48 | 14.82 | 14.82 | 14.25 | 2527800 |
| 1715117400 | 14.83 | 0.22 | 1.51 | 14.73 | 14.95 | 14.65 | 1677500 |
| 1715031000 | 14.61 | 0.04 | 0.27 | 14.66 | 14.95 | 14.51 | 2748700 |
| 1714771800 | 14.57 | 0.76 | 5.50 | 14.26 | 14.84 | 14.18 | 5713600 |
| 1714685400 | 13.81 | 0.12 | 0.88 | 14.06 | 14.3 | 13.77 | 1833000 |
| 1714512600 | 13.69 | -0.56 | -3.93 | 14.2 | 14.24 | 13.63 | 2156300 |
| 1714426200 | 14.25 | 0.3 | 2.15 | 13.88 | 14.38 | 13.8 | 1791200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
