Ez Tec Empreendimentos Participacoes Sa (EZTC3F)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000540 | 13.27 | -0.15 | -1.12 | 13.32 | 13.65 | 13.27 | 5924 |
| 1739914140 | 13.42 | 0.02 | 0.15 | 13.62 | 13.73 | 13.42 | 6167 |
| 1739827800 | 13.4 | 0.08 | 0.60 | 13.39 | 13.79 | 13.35 | 6536 |
| 1739568600 | 13.32 | 0.44 | 3.42 | 13.02 | 13.45 | 13.02 | 6327 |
| 1739482140 | 12.88 | 0.04 | 0.31 | 13.06 | 13.1 | 12.77 | 5028 |
| 1739395740 | 12.84 | -0.28 | -2.13 | 12.82 | 13.06 | 12.71 | 6017 |
| 1739309400 | 13.12 | 0.21 | 1.63 | 12.98 | 13.31 | 12.76 | 5086 |
| 1739222940 | 12.91 | 0.34 | 2.70 | 12.65 | 13.01 | 12.65 | 5781 |
| 1738963800 | 12.57 | -0.36 | -2.78 | 12.8 | 12.94 | 12.49 | 5627 |
| 1738877340 | 12.93 | 0.39 | 3.11 | 12.68 | 12.95 | 12.42 | 5457 |
| 1738790940 | 12.54 | -0.31 | -2.41 | 12.82 | 12.85 | 12.51 | 4363 |
| 1738704600 | 12.85 | 0 | 0.00 | 12.59 | 12.86 | 12.59 | 5892 |
| 1738618200 | 12.85 | 0.35 | 2.80 | 12.5 | 12.92 | 12 | 11523 |
| 1738358940 | 12.5 | -0.09 | -0.71 | 12.78 | 12.89 | 12.5 | 9604 |
| 1738272540 | 12.59 | 0.59 | 4.92 | 12 | 12.74 | 12 | 7631 |
| 1738186200 | 12 | 0.07 | 0.59 | 11.74 | 12.1 | 11.7 | 5209 |
| 1738099740 | 11.93 | -0.15 | -1.24 | 12.08 | 12.23 | 11.86 | 6548 |
| 1738013340 | 12.08 | 0.73 | 6.43 | 11.26 | 12.26 | 11.26 | 8063 |
| 1737754200 | 11.35 | -0.09 | -0.79 | 11.3 | 11.65 | 11.27 | 5565 |
| 1737667740 | 11.44 | 0.01 | 0.09 | 11.14 | 11.78 | 11.14 | 6056 |
| 1737581400 | 11.43 | 0.26 | 2.33 | 11.38 | 11.63 | 11.13 | 6835 |
| 1737495000 | 11.17 | -0.22 | -1.93 | 11.36 | 11.54 | 11.17 | 5699 |
| 1737408600 | 11.39 | -0.07 | -0.61 | 11.46 | 11.57 | 11.17 | 7177 |
| 1737149400 | 11.46 | 0.29 | 2.60 | 11.21 | 11.46 | 11.1 | 6689 |
| 1737062940 | 11.17 | -0.17 | -1.50 | 11.44 | 11.44 | 11.1 | 6296 |
| 1736976540 | 11.34 | 0.42 | 3.85 | 10.87 | 11.45 | 10.63 | 7798 |
| 1736890140 | 10.92 | 0.2 | 1.87 | 10.69 | 10.92 | 10.58 | 6124 |
| 1736803740 | 10.72 | 0.11 | 1.04 | 10.69 | 10.72 | 10.53 | 7326 |
| 1736544540 | 10.61 | -0.53 | -4.76 | 10.91 | 10.91 | 10.61 | 6764 |
| 1736458140 | 11.14 | 0.48 | 4.50 | 10.76 | 11.14 | 10.57 | 6542 |
| 1736371740 | 10.66 | -0.43 | -3.88 | 11.02 | 11.02 | 10.57 | 7217 |
| 1736285400 | 11.09 | 0.31 | 2.88 | 10.94 | 11.2 | 10.93 | 8513 |
| 1736198940 | 10.78 | 0.22 | 2.08 | 10.85 | 11 | 10.68 | 9486 |
| 1735939740 | 10.56 | 0.06 | 0.57 | 10.79 | 10.91 | 10.55 | 9473 |
| 1735853400 | 10.5 | -0.47 | -4.28 | 10.9 | 10.99 | 10.39 | 15421 |
| 1735594200 | 10.97 | 0.05 | 0.46 | 10.91 | 11.04 | 10.8 | 8167 |
| 1735334940 | 10.92 | -0.05 | -0.46 | 10.99 | 11.18 | 10.92 | 7579 |
| 1735248540 | 10.97 | -0.3 | -2.66 | 11.19 | 11.5 | 10.96 | 11064 |
| 1734989340 | 11.27 | -0.42 | -3.59 | 11.63 | 11.65 | 11.16 | 10866 |
| 1734730200 | 11.69 | 0.28 | 2.45 | 11.39 | 11.88 | 11.2 | 6596 |
| 1734643800 | 11.41 | 0.11 | 0.97 | 11.41 | 11.58 | 11.09 | 7696 |
| 1734557400 | 11.3 | -0.1 | -0.88 | 11.3 | 11.51 | 11.14 | 9332 |
| 1734470940 | 11.4 | 0.15 | 1.33 | 11.3 | 11.62 | 11.19 | 8292 |
| 1734384540 | 11.25 | -0.24 | -2.09 | 11.48 | 11.48 | 11.22 | 9372 |
| 1734125340 | 11.49 | -0.34 | -2.87 | 11.63 | 11.83 | 11.34 | 11339 |
| 1734039000 | 11.83 | -0.57 | -4.60 | 12.5 | 12.5 | 11.6 | 13099 |
| 1733952540 | 12.4 | 0.31 | 2.56 | 12.22 | 12.78 | 12 | 8123 |
| 1733866140 | 12.09 | 0.07 | 0.58 | 12.01 | 12.33 | 12.01 | 7078 |
| 1733779740 | 12.02 | 0 | 0.00 | 12.15 | 12.23 | 11.87 | 9253 |
| 1733520600 | 12.02 | -0.13 | -1.07 | 12.25 | 12.34 | 11.76 | 12737 |
| 1733434200 | 12.15 | 0.1 | 0.83 | 12.18 | 12.43 | 12.02 | 7898 |
| 1733347800 | 12.05 | 0.07 | 0.58 | 11.93 | 12.14 | 11.88 | 11015 |
| 1733261340 | 11.98 | -0.3 | -2.44 | 12.3 | 12.5 | 11.85 | 15139 |
| 1733174940 | 12.28 | -0.36 | -2.85 | 12.66 | 12.9 | 12.27 | 14971 |
| 1732915740 | 12.64 | -0.26 | -2.02 | 12.97 | 13 | 12.37 | 16764 |
| 1732829400 | 12.9 | -0.99 | -7.13 | 13.83 | 13.83 | 12.9 | 16533 |
| 1732743000 | 13.89 | -0.61 | -4.21 | 14.41 | 14.54 | 13.89 | 9554 |
| 1732656600 | 14.5 | 0.28 | 1.97 | 14.14 | 14.59 | 14.04 | 7953 |
| 1732570140 | 14.22 | 0.04 | 0.28 | 14.2 | 14.33 | 14.09 | 7099 |
| 1732310940 | 14.18 | 0.49 | 3.58 | 13.96 | 14.18 | 13.81 | 6471 |
| 1732224600 | 13.69 | -0.56 | -3.93 | 14.2 | 14.2 | 13.69 | 11088 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
