papéis
login
mais

Cotação atual, histórico e gráfico do papel: EZTC3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: eztc3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/07/20201,09%0,4440,9140,5639,3741,43149M19.360
13/07/2020-4,53%-1,9240,4742,8940,3943,46154M16.861
10/07/20200,66%0,2842,3942,4041,5442,77116M11.386
09/07/20200,07%0,0342,1142,2941,4242,7072M9.060
08/07/20201,89%0,7842,0841,9741,2942,40108M11.460
07/07/2020-2,53%-1,0741,3042,3040,8542,45120M14.746
06/07/2020-1,28%-0,5542,3743,9241,9644,40104M11.308
03/07/20201,63%0,6942,9242,3342,0843,0859M5.811
02/07/2020-0,33%-0,1442,2342,8141,7343,26142M15.522
01/07/20206,19%2,4742,3741,1040,3642,94212M21.766
30/06/2020-0,05%-0,0239,9039,6939,1340,97108M13.878
29/06/20206,51%2,4439,9237,8036,6439,9281M9.018
26/06/2020-4,22%-1,6537,4839,1337,1739,3265M8.632
25/06/20201,19%0,4639,1338,6438,2439,3256M6.724
24/06/2020-1,93%-0,7638,6739,1538,4139,9765M6.953
23/06/20203,33%1,2739,4339,0138,8140,21128M13.350
22/06/2020-1,75%-0,6838,1639,0638,0040,40108M11.242
19/06/2020-0,38%-0,1538,8439,7738,1839,96119M12.312
18/06/2020-0,03%-0,0138,9939,1438,5540,72152M14.559
17/06/20201,54%0,5939,0038,7138,4439,53139M11.925
16/06/20202,43%0,9138,4139,0238,2240,13200M20.374
15/06/20201,35%0,5037,5035,9835,3737,9562M8.552
12/06/2020-3,77%-1,4537,0037,3336,1138,13114M15.903
10/06/2020-0,31%-0,1238,4539,3137,7439,65103M11.775
09/06/2020-3,94%-1,5838,5739,1538,5040,90346M11.495
08/06/20203,93%1,5240,1539,0138,6740,5084M9.426
05/06/2020-2,20%-0,8738,6341,0038,2341,82116M13.212
04/06/2020-0,93%-0,3739,5039,7938,7240,6397M12.161
03/06/20208,17%3,0139,8737,6037,2040,13212M19.653
02/06/20209,47%3,1936,8634,0534,0136,86134M14.098
01/06/20203,25%1,0633,6732,9032,1334,3962M9.136
29/05/2020-1,66%-0,5532,6132,9932,0233,1058M8.255
28/05/2020-3,74%-1,2933,1634,4532,8334,7074M10.266
27/05/20206,23%2,0234,4532,5031,9534,60104M10.998
26/05/2020-2,17%-0,7232,4333,9932,1234,7287M12.740
25/05/20207,21%2,2333,1531,9231,6133,74102M13.369
22/05/2020-0,90%-0,2830,9230,6929,6031,0663M8.739
21/05/202011,91%3,3231,2027,8827,8731,38159M15.651
20/05/20202,16%0,5927,8827,6627,3029,1965M10.209
19/05/2020-2,50%-0,7027,2927,9926,8528,6366M9.715
18/05/20207,90%2,0527,9926,5326,2027,9954M8.591
15/05/20201,33%0,3425,9426,0024,5126,8478M12.633
14/05/20202,40%0,6025,6024,8024,0225,6097M9.703
13/05/20200,40%0,1025,0025,0224,3925,3582M11.358
12/05/2020-0,99%-0,2524,9025,5024,5126,0247M9.352
11/05/2020-4,37%-1,1525,1526,2525,1526,2952M8.492
08/05/20202,69%0,6926,3026,1525,2826,49109M12.697
07/05/2020-8,54%-2,3925,6128,6125,6128,90109M17.692
06/05/2020-3,45%-1,0028,0029,3127,7729,9369M7.978
05/05/2020-0,92%-0,2729,0030,0028,8330,4930M4.812
04/05/2020-3,11%-0,9429,2729,0028,6029,5644M9.312
30/04/2020-7,36%-2,4030,2131,7029,8732,1492M12.812
29/04/2020-2,37%-0,7932,6133,6431,3534,06106M14.361
28/04/202010,23%3,1033,4031,3130,9233,4067M9.184
27/04/20205,57%1,6030,3029,7228,5030,8596M13.544
24/04/2020-12,50%-4,1028,7032,4228,1832,4290M14.643
23/04/2020-7,74%-2,7532,8036,0732,5036,8978M11.790
22/04/20207,50%2,4835,5533,2333,2335,60112M15.678
20/04/202011,27%3,3533,0729,3229,0733,80108M14.884
17/04/20200,92%0,2729,7230,3129,0730,9573M11.739
16/04/20201,90%0,5529,4529,7629,0430,6371M10.541
15/04/2020-0,55%-0,1628,9028,8028,0030,0096M12.047
14/04/2020-1,82%-0,5429,0630,9028,8030,9058M9.724
13/04/2020-1,99%-0,6029,6030,1129,1230,8567M10.031
09/04/2020-1,18%-0,3630,2031,5730,0032,56104M15.252
08/04/20204,66%1,3630,5629,4028,4131,6797M15.565
07/04/20204,81%1,3429,2030,0928,4131,66101M16.339
06/04/202010,12%2,5627,8627,0027,0029,36118M19.009
03/04/20202,22%0,5525,3024,7522,6025,69108M20.059
02/04/2020-4,40%-1,1424,7526,5224,6627,20154M27.483
01/04/2020-12,83%-3,8125,8928,2025,7328,73134M27.909
31/03/2020-9,26%-3,0329,7032,9929,7034,05116M19.226
30/03/2020-3,17%-1,0732,7334,3532,5335,7055M8.113
27/03/2020-10,44%-3,9433,8036,0033,8037,4093M12.815
26/03/20207,49%2,6337,7434,6234,6241,43151M15.349
25/03/20201,18%0,4135,1134,6933,9237,97173M21.299
24/03/202025,36%7,0234,7029,9929,5935,66123M13.637
23/03/2020-7,73%-2,3227,6829,9927,2630,49109M12.892
20/03/20205,82%1,6530,0031,4728,7535,24149M9.951
19/03/20208,50%2,2228,3524,1223,1128,9087M13.377
18/03/2020-13,53%-4,0926,1328,6624,3228,82102M19.103
17/03/2020-2,80%-0,8730,2232,3530,1233,0782M13.559
16/03/2020-17,31%-6,5131,0932,6929,4534,8885M15.391
13/03/202015,94%5,1737,6038,1533,7240,53156M14.477
12/03/2020-19,33%-7,7732,4334,3130,0434,3891M12.520
11/03/2020-9,70%-4,3240,2043,3336,3043,33166M19.617
10/03/202014,74%5,7244,5241,1341,0245,24216M22.434
09/03/2020-12,02%-5,3038,8038,5136,3343,47240M27.424
06/03/2020-2,54%-1,1544,1043,5042,0145,24204M19.831
05/03/2020-9,86%-4,9545,2549,5044,1550,11117M13.335
04/03/20204,32%2,0850,2049,4848,3050,6168M7.877
03/03/20200,04%0,0248,1248,1548,1251,96159M16.646
02/03/20203,44%1,6048,1046,9046,8949,17115M14.519
28/02/20200,02%0,0146,5046,0144,1046,53149M18.197
27/02/2020-4,16%-2,0246,4948,0045,4248,52151M17.450
26/02/2020-5,75%-2,9648,5149,2047,5549,2079M10.953
21/02/2020-0,41%-0,2151,4751,4750,5252,5974M8.609
20/02/2020-1,02%-0,5351,6852,2251,0052,7271M8.640
19/02/20202,67%1,3652,2151,1051,0853,43101M10.105
18/02/2020-1,11%-0,5750,8550,8150,2251,8968M7.446
17/02/20200,04%0,0251,4251,6050,3051,9856M7.224
14/02/2020-0,58%-0,3051,4051,7150,7152,2553M5.633
13/02/2020-1,24%-0,6551,7051,4551,0152,3768M6.189
12/02/20201,55%0,8052,3552,2750,5253,00107M11.577
11/02/20204,33%2,1451,5549,9549,7252,00143M13.137
10/02/2020-4,24%-2,1949,4151,4948,5752,57172M15.696
07/02/2020-0,58%-0,3051,6051,3250,0152,32283M14.953
06/02/2020-2,28%-1,2151,9053,9551,2653,96172M14.935
05/02/2020-2,46%-1,3453,1155,0053,0756,19148M12.458
04/02/2020-0,51%-0,2854,4555,3954,3758,40218M17.899
03/02/2020-1,56%-0,8754,7355,0354,7356,90153M15.382
31/01/2020-2,34%-1,3355,6056,7055,6057,2679M6.658
30/01/2020-2,01%-1,1756,9357,7654,9157,76148M12.576
29/01/2020-0,65%-0,3858,1059,0158,0459,6099M8.942
28/01/20200,58%0,3458,4858,0057,7259,48109M10.085
27/01/2020-2,78%-1,6658,1457,9557,2758,9373M7.039
24/01/2020-0,60%-0,3659,8060,5059,1760,7068M5.834
23/01/20201,97%1,1660,1658,6757,7860,16156M13.839
22/01/2020-1,17%-0,7059,0060,8058,1660,94193M14.615
21/01/20200,40%0,2459,7059,0359,0360,91114M10.053
20/01/20201,19%0,7059,4658,7758,7760,0492M8.149
17/01/20201,49%0,8658,7657,8557,7459,53116M8.764
16/01/20200,03%0,0257,9058,0157,1359,3492M8.852
15/01/20200,78%0,4557,8857,4356,9158,60130M10.980
14/01/20202,28%1,2857,4356,3055,9257,58118M8.801
13/01/20200,27%0,1556,1556,4856,0156,85135M12.242
10/01/20200,72%0,4056,0055,6155,3056,84109M11.437
09/01/20201,46%0,8055,6055,0054,4555,9782M9.636
08/01/20201,03%0,5654,8054,5053,2554,9997M6.719
07/01/20201,38%0,7454,2453,6952,7554,3676M7.172
06/01/20200,47%0,2553,5053,2552,2653,6662M5.587
03/01/20200,80%0,4253,2552,2051,8754,35117M6.923
02/01/20201,79%0,9352,8351,7551,1553,0968M6.816
30/12/2019--51,9050,9750,3751,9083M5.181


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br