EZ TEC Empreendimentos e Participacoes SA EZTC3
BMFBOVESPA · Brezilya · Finans
BRL 13,95-0,06 (-%0,43)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 14,03 | +%0,14 | BRL 13,97 | BRL 14,27 | BRL 13,74 | 1,06M |
| 2026-09-30 | BRL 14,01 | +%3,55 | BRL 13,64 | BRL 14,13 | BRL 13,55 | 2,82M |
| 2026-09-29 | BRL 13,53 | +%1,12 | BRL 13,34 | BRL 13,53 | BRL 13,24 | 1,20M |
| 2026-09-28 | BRL 13,38 | -%2,34 | BRL 13,67 | BRL 13,67 | BRL 13,30 | 1,80M |
| 2026-09-25 | BRL 13,70 | +%0,96 | BRL 13,55 | BRL 13,90 | BRL 13,36 | 2,92M |
| 2026-09-24 | BRL 13,57 | -%1,74 | BRL 13,81 | BRL 13,84 | BRL 13,52 | 3,34M |
| 2026-09-23 | BRL 13,81 | +%0,07 | BRL 13,68 | BRL 13,99 | BRL 13,60 | 2,38M |
| 2026-09-22 | BRL 13,80 | -%0,14 | BRL 13,82 | BRL 13,84 | BRL 13,57 | 1,03M |
| 2026-09-21 | BRL 13,82 | +%3,29 | BRL 13,42 | BRL 13,93 | BRL 13,39 | 4,29M |
| 2026-09-18 | BRL 13,38 | +%3,32 | BRL 13,40 | BRL 13,60 | BRL 13,03 | 6,01M |
| 2026-09-17 | BRL 12,95 | -%3,00 | BRL 13,34 | BRL 13,46 | BRL 12,92 | 1,28M |
| 2026-09-16 | BRL 13,35 | +%1,91 | BRL 13,11 | BRL 13,47 | BRL 12,96 | 1,51M |
| 2026-09-15 | BRL 13,10 | +%1,87 | BRL 12,97 | BRL 13,21 | BRL 12,88 | 1,07M |
| 2026-09-14 | BRL 12,86 | -%1,76 | BRL 12,92 | BRL 13,02 | BRL 12,60 | 1,63M |
| 2026-09-11 | BRL 13,09 | -%0,38 | BRL 13,11 | BRL 13,22 | BRL 12,94 | 2,21M |
| 2026-09-10 | BRL 13,14 | +%2,74 | BRL 12,74 | BRL 13,16 | BRL 12,58 | 3,23M |
| 2026-09-09 | BRL 12,79 | -%1,54 | BRL 12,98 | BRL 12,98 | BRL 12,52 | 3,68M |
| 2026-09-08 | BRL 12,99 | -%0,08 | BRL 13,12 | BRL 13,33 | BRL 12,86 | 4,12M |
| 2026-09-04 | BRL 13,00 | -%1,89 | BRL 13,12 | BRL 13,23 | BRL 12,89 | 2,92M |
| 2026-09-03 | BRL 13,25 | +%0,38 | BRL 13,31 | BRL 13,59 | BRL 13,04 | 5,94M |
| 2026-09-02 | BRL 13,20 | -%0,08 | BRL 13,50 | BRL 13,76 | BRL 13,00 | 9,09M |
| 2026-09-01 | BRL 13,21 | +%11,01 | BRL 11,90 | BRL 14,15 | BRL 11,86 | 15,02M |
| 2026-08-31 | BRL 11,90 | +%1,36 | BRL 11,88 | BRL 12,07 | BRL 11,70 | 2,17M |
| 2026-08-28 | BRL 11,74 | -%0,25 | BRL 11,83 | BRL 11,94 | BRL 11,49 | 3,19M |
| 2026-08-27 | BRL 11,77 | +%1,90 | BRL 11,49 | BRL 11,89 | BRL 11,40 | 3,09M |
| 2026-08-26 | BRL 11,55 | -%1,79 | BRL 11,70 | BRL 11,88 | BRL 11,50 | 3,30M |
| 2026-08-25 | BRL 11,76 | +%6,81 | BRL 11,00 | BRL 11,76 | BRL 11,00 | 3,72M |
| 2026-08-24 | BRL 11,01 | -%2,31 | BRL 11,19 | BRL 11,26 | BRL 10,99 | 3,09M |
| 2026-08-21 | BRL 11,27 | +%7,23 | BRL 10,59 | BRL 11,46 | BRL 10,59 | 6,32M |
| 2026-08-20 | BRL 10,51 | -%0,57 | BRL 10,55 | BRL 10,61 | BRL 10,37 | 2,55M |
| 2026-08-19 | BRL 10,57 | +%1,93 | BRL 10,58 | BRL 10,61 | BRL 10,39 | 1,93M |
| 2026-08-18 | BRL 10,37 | -%3,62 | BRL 10,79 | BRL 10,82 | BRL 10,30 | 1,82M |
| 2026-08-17 | BRL 10,76 | +%0,84 | BRL 10,66 | BRL 10,89 | BRL 10,63 | 1,90M |
| 2026-08-14 | BRL 10,67 | +%0,57 | BRL 10,53 | BRL 10,70 | BRL 10,32 | 3,23M |
| 2026-08-13 | BRL 10,61 | +%3,01 | BRL 10,28 | BRL 10,69 | BRL 10,28 | 2,24M |
| 2026-08-12 | BRL 10,30 | -%0,10 | BRL 10,33 | BRL 10,54 | BRL 10,17 | 2,62M |
| 2026-08-11 | BRL 10,31 | -%3,82 | BRL 10,68 | BRL 10,87 | BRL 10,31 | 2,17M |
| 2026-08-10 | BRL 10,72 | -%0,37 | BRL 10,80 | BRL 10,86 | BRL 10,58 | 3,62M |
| 2026-08-07 | BRL 10,76 | -%2,36 | BRL 10,90 | BRL 11,15 | BRL 10,55 | 4,41M |
| 2026-08-06 | BRL 11,02 | -%1,96 | BRL 11,17 | BRL 11,27 | BRL 11,01 | 2,18M |
| 2026-08-05 | BRL 11,24 | +%0,90 | BRL 11,24 | BRL 11,57 | BRL 11,20 | 1,45M |
| 2026-08-04 | BRL 11,14 | -%2,45 | BRL 11,54 | BRL 11,60 | BRL 11,14 | 1,36M |
| 2026-08-03 | BRL 11,42 | +%3,16 | BRL 11,19 | BRL 11,42 | BRL 11,10 | 2,49M |
| 2026-07-31 | BRL 11,07 | -%3,66 | BRL 11,49 | BRL 11,49 | BRL 11,07 | 1,59M |
| 2026-07-30 | BRL 11,49 | +%3,70 | BRL 11,13 | BRL 11,49 | BRL 11,13 | 858,70K |
| 2026-07-29 | BRL 11,08 | -%2,64 | BRL 11,40 | BRL 11,41 | BRL 11,08 | 1,25M |
| 2026-07-28 | BRL 11,38 | -%0,70 | BRL 11,75 | BRL 11,98 | BRL 11,38 | 1,31M |
| 2026-07-27 | BRL 11,46 | +%0,53 | BRL 11,46 | BRL 11,57 | BRL 11,36 | 770,00K |
| 2026-07-24 | BRL 11,40 | +%1,15 | BRL 11,21 | BRL 11,51 | BRL 11,15 | 1,32M |
| 2026-07-23 | BRL 11,27 | -%3,68 | BRL 11,69 | BRL 11,69 | BRL 11,27 | 1,59M |
| 2026-07-22 | BRL 11,70 | +%0,95 | BRL 11,63 | BRL 11,83 | BRL 11,56 | 1,73M |
| 2026-07-21 | BRL 11,59 | -%1,78 | BRL 11,79 | BRL 11,89 | BRL 11,58 | 1,14M |
| 2026-07-20 | BRL 11,80 | -%1,75 | BRL 12,04 | BRL 12,10 | BRL 11,79 | 1,65M |
| 2026-07-17 | BRL 12,01 | -%0,41 | BRL 12,08 | BRL 12,21 | BRL 11,90 | 2,00M |
| 2026-07-16 | BRL 12,06 | -%1,63 | BRL 12,26 | BRL 12,30 | BRL 12,03 | 1,64M |
| 2026-07-15 | BRL 12,26 | -%3,69 | BRL 12,63 | BRL 12,74 | BRL 12,17 | 2,60M |
| 2026-07-14 | BRL 12,73 | -%2,08 | BRL 13,16 | BRL 13,18 | BRL 12,47 | 4,52M |
| 2026-07-13 | BRL 13,00 | -%1,14 | BRL 13,03 | BRL 13,21 | BRL 12,76 | 1,25M |
| 2026-07-10 | BRL 13,15 | +%3,38 | BRL 13,15 | BRL 13,46 | BRL 13,10 | 1,50M |
| 2026-07-09 | BRL 12,72 | +%2,58 | BRL 12,40 | BRL 12,75 | BRL 12,32 | 833,50K |
| 2026-07-08 | BRL 12,40 | -%2,21 | BRL 12,63 | BRL 12,63 | BRL 12,21 | 1,44M |
| 2026-07-07 | BRL 12,68 | -%2,39 | BRL 13,00 | BRL 13,03 | BRL 12,68 | 1,10M |
| 2026-07-06 | BRL 12,99 | -%3,06 | BRL 13,35 | BRL 13,35 | BRL 12,92 | 892,90K |
| 2026-07-03 | BRL 13,40 | +%1,44 | BRL 13,27 | BRL 13,44 | BRL 13,20 | 343,00K |
| 2026-07-02 | BRL 13,21 | +%0,69 | BRL 13,18 | BRL 13,31 | BRL 13,02 | 819,50K |
| 2026-07-01 | BRL 13,12 | +%0,69 | BRL 12,94 | BRL 13,19 | BRL 12,80 | 2,28M |
| 2026-06-30 | BRL 13,03 | -%2,40 | BRL 13,32 | BRL 13,32 | BRL 12,92 | 841,20K |
| 2026-06-29 | BRL 13,35 | %0,00 | BRL 13,24 | BRL 13,41 | BRL 13,24 | 427,40K |
| 2026-06-26 | BRL 13,35 | +%0,38 | BRL 13,17 | BRL 13,53 | BRL 13,13 | 674,30K |
| 2026-06-25 | BRL 13,30 | -%0,97 | BRL 13,53 | BRL 13,75 | BRL 13,24 | 1,03M |
| 2026-06-24 | BRL 13,43 | +%2,36 | BRL 13,06 | BRL 13,59 | BRL 12,84 | 1,53M |
| 2026-06-23 | BRL 13,12 | +%1,47 | BRL 12,80 | BRL 13,18 | BRL 12,61 | 2,48M |
| 2026-06-22 | BRL 12,93 | +%1,49 | BRL 12,77 | BRL 12,96 | BRL 12,71 | 2,63M |
| 2026-06-19 | BRL 12,74 | +%0,63 | BRL 12,65 | BRL 12,95 | BRL 12,58 | 1,06M |
| 2026-06-18 | BRL 12,66 | -%0,86 | BRL 12,79 | BRL 12,90 | BRL 12,53 | 1,76M |
| 2026-06-17 | BRL 12,77 | -%4,34 | BRL 13,39 | BRL 13,60 | BRL 12,77 | 1,88M |
| 2026-06-16 | BRL 13,35 | +%2,06 | BRL 13,08 | BRL 13,36 | BRL 12,99 | 2,13M |
| 2026-06-15 | BRL 13,08 | -%0,38 | BRL 13,44 | BRL 13,62 | BRL 12,97 | 1,54M |
| 2026-06-12 | BRL 13,13 | +%1,23 | BRL 12,88 | BRL 13,62 | BRL 12,79 | 2,57M |
| 2026-06-11 | BRL 12,97 | +%4,01 | BRL 12,48 | BRL 13,10 | BRL 12,40 | 1,91M |
| 2026-06-10 | BRL 12,47 | -%1,11 | BRL 12,61 | BRL 12,61 | BRL 12,23 | 12,10M |
| 2026-06-09 | BRL 12,61 | +%0,32 | BRL 12,67 | BRL 12,80 | BRL 12,48 | 1,35M |
| 2026-06-08 | BRL 12,57 | +%1,13 | BRL 12,44 | BRL 12,65 | BRL 12,32 | 1,73M |
| 2026-06-05 | BRL 12,43 | +%1,47 | BRL 12,39 | BRL 12,43 | BRL 12,16 | 1,76M |
| 2026-06-03 | BRL 12,25 | -%6,63 | BRL 12,97 | BRL 12,97 | BRL 12,25 | 2,08M |
| 2026-06-02 | BRL 13,12 | +%0,61 | BRL 13,11 | BRL 13,29 | BRL 13,05 | 912,00K |
| 2026-06-01 | BRL 13,04 | -%0,84 | BRL 13,09 | BRL 13,23 | BRL 12,82 | 860,90K |
| 2026-05-29 | BRL 13,15 | -%0,53 | BRL 13,22 | BRL 13,27 | BRL 13,04 | 1,65M |
| 2026-05-28 | BRL 13,22 | -%0,53 | BRL 13,30 | BRL 13,37 | BRL 13,06 | 637,00K |
| 2026-05-27 | BRL 13,29 | +%1,76 | BRL 13,24 | BRL 13,33 | BRL 13,06 | 1,82M |