Cotação atual, histórico e gráfico do papel: EZTC3

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
26-Feb-21,32.12,32.67,31.33,31.50,105076999
25-Feb-21,33.10,33.76,31.85,31.87,120905947
24-Feb-21,33.25,33.40,32.39,33.05,72427690
23-Feb-21,33.86,33.86,32.90,33.00,120381613
22-Feb-21,34.26,34.26,32.55,33.46,216506720
19-Feb-21,34.84,35.13,34.56,34.94,69033079
18-Feb-21,35.09,35.28,34.60,34.85,85138038
17-Feb-21,35.79,35.80,34.61,35.10,99227265
12-Feb-21,35.71,35.88,35.29,35.70,52857602
11-Feb-21,35.70,36.23,35.40,35.71,96668793
10-Feb-21,36.84,37.05,35.36,35.40,120175061
09-Feb-21,37.82,37.90,36.60,36.84,120605701
08-Feb-21,38.28,39.07,37.47,38.12,127351321
05-Feb-21,38.72,38.86,37.91,38.20,76322983
04-Feb-21,39.21,39.56,38.13,38.65,80095935
03-Feb-21,38.93,39.31,38.50,39.18,91413130
02-Feb-21,38.34,39.33,38.33,38.69,101442406
01-Feb-21,37.31,38.23,36.62,37.93,75159438
29-Jan-21,37.50,38.15,36.44,36.68,64904750
28-Jan-21,36.80,38.17,36.54,37.94,72449429
27-Jan-21,35.52,37.26,35.18,36.83,174676413
26-Jan-21,36.50,37.15,35.32,35.40,116966511
22-Jan-21,36.40,36.92,35.71,36.14,104645201
21-Jan-21,39.00,39.17,36.71,36.80,203672376
20-Jan-21,39.73,40.13,38.92,39.00,54472190
19-Jan-21,39.46,39.94,39.03,39.60,89137164
18-Jan-21,39.86,40.30,39.02,39.24,92543067
15-Jan-21,40.48,40.48,38.95,39.39,80522350
14-Jan-21,39.64,41.51,39.48,40.81,115411399
13-Jan-21,39.89,40.04,38.81,39.24,76356869
12-Jan-21,38.91,40.00,38.41,40.00,108754356
11-Jan-21,40.16,40.37,38.40,38.59,98295949
08-Jan-21,38.70,40.62,38.34,40.44,111421320
07-Jan-21,39.05,39.36,38.26,38.32,125728099
06-Jan-21,40.80,41.00,38.81,38.82,142933313
05-Jan-21,41.70,41.79,40.08,40.70,120031610
04-Jan-21,43.08,43.22,41.15,41.70,62075736
30-Dec-20,43.26,43.73,42.41,42.90,62585163
29-Dec-20,42.90,43.35,42.32,43.27,74159063
28-Dec-20,42.73,42.89,42.00,42.80,42510370
23-Dec-20,43.35,43.56,42.36,42.49,46828737
22-Dec-20,43.35,43.43,42.53,43.10,57422329
21-Dec-20,42.68,44.04,42.21,43.15,52185538
18-Dec-20,44.87,45.41,43.50,43.98,88596207
17-Dec-20,45.60,45.85,44.59,44.88,66503686
16-Dec-20,45.33,45.58,44.22,45.58,76516991
15-Dec-20,45.41,45.84,44.69,45.10,89014509
14-Dec-20,44.29,46.00,44.16,45.26,127613886
11-Dec-20,43.13,44.17,42.33,44.05,65964963
10-Dec-20,43.21,43.61,41.56,43.30,125451531
09-Dec-20,42.62,44.55,42.40,42.90,178302141
08-Dec-20,42.44,43.13,41.89,42.55,41315327
07-Dec-20,42.65,43.34,41.82,42.51,59723996
04-Dec-20,43.88,43.89,42.53,43.02,100769951
03-Dec-20,42.00,44.08,41.78,43.50,137667376
02-Dec-20,41.65,42.64,41.33,41.89,111980785
01-Dec-20,41.60,42.35,41.10,42.07,99320755
30-Nov-20,42.63,43.50,40.95,40.95,162363173
27-Nov-20,40.50,42.86,40.17,42.76,165999398
26-Nov-20,39.90,40.55,39.12,40.34,48362862
25-Nov-20,38.81,40.37,38.81,39.89,72516797
24-Nov-20,38.89,39.52,38.24,38.80,65520947
23-Nov-20,39.30,39.52,38.15,38.84,47258866
20-Nov-20,39.56,39.91,38.99,39.06,49602603
19-Nov-20,39.40,39.93,38.75,39.56,72070455
18-Nov-20,40.48,41.12,39.20,39.44,67889363
17-Nov-20,39.97,40.83,39.53,40.62,79158391
16-Nov-20,40.09,40.58,38.72,40.32,75387742
13-Nov-20,37.85,39.65,37.35,39.65,128249033
12-Nov-20,38.79,39.16,37.35,37.65,71626333
11-Nov-20,39.22,39.42,38.46,38.84,50432246
10-Nov-20,38.89,40.50,38.86,39.18,97564439
09-Nov-20,39.10,40.15,38.45,38.99,99815940
06-Nov-20,37.68,38.71,36.86,38.19,53864309
05-Nov-20,37.42,38.14,37.07,37.93,60100754
04-Nov-20,35.04,37.18,34.95,36.85,78777773
03-Nov-20,35.82,36.12,34.21,34.79,90176068
30-Oct-20,36.37,36.48,34.74,35.10,72333009
29-Oct-20,37.04,37.04,35.32,36.39,213419621
28-Oct-20,38.52,38.52,37.04,37.23,88865634
27-Oct-20,38.73,39.64,38.59,39.24,104508509
26-Oct-20,39.29,39.55,38.50,38.71,43256516
23-Oct-20,40.30,40.34,39.45,39.45,55865641
22-Oct-20,40.84,41.16,40.00,40.29,86358571
21-Oct-20,40.01,41.63,40.00,40.90,201713985
20-Oct-20,37.41,39.60,37.27,39.40,207631352
19-Oct-20,37.36,38.15,37.02,37.30,57235995
16-Oct-20,38.00,38.18,37.00,37.24,57650314
15-Oct-20,36.88,38.50,36.53,38.00,77652345
14-Oct-20,37.47,38.01,37.05,37.33,51128489
13-Oct-20,37.82,38.09,37.12,37.47,50120345
09-Oct-20,36.88,38.20,36.75,37.71,119455550
08-Oct-20,36.00,36.63,35.56,36.62,56597523
07-Oct-20,36.11,36.55,35.61,36.03,64502474
06-Oct-20,35.80,36.87,35.65,35.96,89887555
05-Oct-20,35.70,36.07,35.03,35.36,43181953
02-Oct-20,36.66,37.15,35.40,35.58,82219301
01-Oct-20,35.50,37.21,34.90,36.98,103812196
30-Sep-20,34.81,35.66,34.56,35.24,62926196
29-Sep-20,35.15,35.36,34.30,34.64,59356643
28-Sep-20,36.91,37.09,34.81,34.98,85230069
25-Sep-20,36.80,36.95,36.18,36.58,44982533
24-Sep-20,36.55,37.93,36.02,36.92,77803986
23-Sep-20,37.49,37.90,36.20,36.39,62512263
22-Sep-20,37.58,37.82,36.56,37.40,92235104
21-Sep-20,37.18,37.43,36.36,37.43,75528264
18-Sep-20,39.30,39.30,37.81,37.81,128071873
17-Sep-20,39.78,40.44,38.38,39.35,183086009
16-Sep-20,40.99,41.34,39.91,40.09,133688476
15-Sep-20,41.00,41.44,40.35,41.05,65768597
14-Sep-20,39.39,41.12,39.25,40.99,80001206
11-Sep-20,40.06,40.20,38.62,39.25,113343058
10-Sep-20,40.76,41.68,39.41,39.96,91158990
09-Sep-20,39.80,41.50,39.80,40.94,161726790
08-Sep-20,38.89,40.12,38.54,39.69,91222204
04-Sep-20,39.77,40.50,37.64,39.70,260027901
03-Sep-20,40.80,41.20,39.22,39.76,105237832
02-Sep-20,39.82,40.89,39.42,40.80,113800228
01-Sep-20,38.60,39.99,38.60,39.85,200959266
31-Aug-20,39.91,40.67,38.53,38.84,91434198
28-Aug-20,39.30,40.55,38.86,40.20,83083682
27-Aug-20,39.22,39.45,38.22,38.83,59302382
26-Aug-20,39.33,39.97,38.32,39.22,62425932
25-Aug-20,40.00,40.32,39.16,39.44,58145362
24-Aug-20,40.75,41.14,39.36,39.78,59248377
21-Aug-20,40.36,41.43,39.79,40.46,73689352
20-Aug-20,38.31,40.60,38.01,40.10,126860409
19-Aug-20,38.78,39.88,38.75,39.13,162168611
18-Aug-20,38.45,39.48,36.83,39.01,180906547
17-Aug-20,39.31,40.50,36.80,36.92,272476188
14-Aug-20,36.38,38.96,35.98,38.54,185240431
13-Aug-20,37.85,38.08,35.75,36.24,178266805
12-Aug-20,39.30,39.40,36.67,37.50,184301758
11-Aug-20,39.87,39.92,38.97,39.30,59400112