Cotação atual, histórico e gráfico do papel: EZTC3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 08/05/2026 | -4,48% | -0,63 | 13,42 | 14,49 | 13,42 | 14,49 | 49M | 8.775 |
| 07/05/2026 | -1,75% | -0,25 | 14,05 | 14,38 | 13,90 | 14,47 | 27M | 5.683 |
| 06/05/2026 | 4,00% | 0,55 | 14,30 | 14,11 | 14,01 | 14,44 | 27M | 6.573 |
| 05/05/2026 | 0,81% | 0,11 | 13,75 | 13,66 | 13,57 | 14,15 | 38M | 8.447 |
| 04/05/2026 | -2,22% | -0,31 | 13,64 | 14,00 | 13,63 | 14,03 | 22M | 4.766 |
| 30/04/2026 | 0,22% | 0,03 | 13,95 | 14,06 | 13,93 | 14,17 | 18M | 3.512 |
| 29/04/2026 | -3,13% | -0,45 | 13,92 | 14,24 | 13,88 | 14,36 | 20M | 3.995 |
|
| 28/04/2026 | -1,84% | -0,27 | 14,37 | 14,50 | 14,16 | 14,63 | 28M | 5.389 |
| 27/04/2026 | -5,61% | -0,87 | 14,64 | 15,51 | 14,63 | 15,61 | 25M | 5.781 |
| 24/04/2026 | 1,04% | 0,16 | 15,51 | 15,36 | 15,28 | 15,79 | 56M | 8.975 |
| 23/04/2026 | -2,66% | -0,42 | 15,35 | 15,73 | 15,28 | 15,73 | 28M | 7.243 |
| 22/04/2026 | -2,53% | -0,41 | 15,77 | 16,12 | 15,59 | 16,20 | 35M | 6.255 |
| 20/04/2026 | 1,00% | 0,16 | 16,18 | 16,02 | 15,93 | 16,33 | 33M | 6.340 |
| 17/04/2026 | 3,82% | 0,59 | 16,02 | 15,50 | 15,39 | 16,02 | 41M | 9.009 |
| 16/04/2026 | -2,16% | -0,34 | 15,43 | 15,78 | 15,41 | 15,81 | 27M | 4.993 |
| 15/04/2026 | -0,69% | -0,11 | 15,77 | 15,80 | 15,63 | 16,09 | 39M | 5.916 |
| 14/04/2026 | 2,25% | 0,35 | 15,88 | 15,56 | 15,53 | 15,97 | 27M | 5.641 |
| 13/04/2026 | 3,46% | 0,52 | 15,53 | 14,90 | 14,88 | 15,72 | 51M | 9.935 |
| 10/04/2026 | -0,27% | -0,04 | 15,01 | 15,05 | 14,72 | 15,25 | 23M | 5.747 |
| 09/04/2026 | 4,30% | 0,62 | 15,05 | 14,44 | 14,35 | 15,13 | 25M | 6.110 |
| 08/04/2026 | 5,79% | 0,79 | 14,43 | 14,37 | 14,36 | 14,90 | 36M | 7.230 |
| 07/04/2026 | -4,35% | -0,62 | 13,64 | 14,18 | 13,61 | 14,34 | 28M | 6.155 |
| 06/04/2026 | 0,56% | 0,08 | 14,26 | 14,18 | 14,07 | 14,40 | 20M | 5.724 |
| 02/04/2026 | -0,28% | -0,04 | 14,18 | 13,64 | 13,56 | 14,25 | 31M | 6.848 |
| 01/04/2026 | 1,72% | 0,24 | 14,22 | 14,10 | 14,05 | 14,39 | 27M | 6.789 |
| 31/03/2026 | 3,86% | 0,52 | 13,98 | 13,72 | 13,45 | 14,09 | 27M | 5.888 |
| 30/03/2026 | 0,60% | 0,08 | 13,46 | 13,60 | 13,32 | 13,63 | 13M | 3.958 |
| 27/03/2026 | -2,83% | -0,39 | 13,38 | 13,71 | 13,33 | 13,72 | 17M | 4.213 |
| 26/03/2026 | -4,04% | -0,58 | 13,77 | 14,10 | 13,64 | 14,20 | 22M | 5.695 |
| 25/03/2026 | 3,31% | 0,46 | 14,35 | 14,07 | 14,00 | 14,45 | 28M | 6.782 |
| 24/03/2026 | 0,22% | 0,03 | 13,89 | 13,81 | 13,47 | 13,94 | 25M | 7.006 |
| 23/03/2026 | 4,92% | 0,65 | 13,86 | 13,49 | 13,49 | 14,10 | 26M | 6.012 |
| 20/03/2026 | -3,44% | -0,47 | 13,21 | 13,63 | 13,05 | 13,63 | 111M | 8.745 |
| 19/03/2026 | 1,26% | 0,17 | 13,68 | 13,31 | 13,07 | 13,77 | 26M | 7.175 |
| 18/03/2026 | -0,15% | -0,02 | 13,51 | 13,49 | 13,31 | 13,67 | 63M | 9.217 |
| 17/03/2026 | -0,73% | -0,10 | 13,53 | 13,70 | 13,46 | 13,88 | 21M | 5.005 |
| 16/03/2026 | 1,11% | 0,15 | 13,63 | 13,68 | 13,52 | 13,87 | 22M | 5.228 |
| 13/03/2026 | -3,85% | -0,54 | 13,48 | 14,11 | 13,35 | 14,62 | 45M | 10.395 |
| 12/03/2026 | -5,40% | -0,80 | 14,02 | 14,52 | 13,97 | 14,57 | 30M | 7.679 |
| 11/03/2026 | 2,21% | 0,32 | 14,82 | 14,41 | 14,27 | 14,84 | 24M | 5.072 |
| 10/03/2026 | -0,34% | -0,05 | 14,50 | 14,68 | 14,29 | 15,00 | 25M | 5.996 |
| 09/03/2026 | -1,42% | -0,21 | 14,55 | 14,59 | 14,13 | 14,67 | 34M | 9.017 |
| 06/03/2026 | -0,40% | -0,06 | 14,76 | 14,76 | 14,27 | 14,92 | 36M | 8.158 |
| 05/03/2026 | -2,18% | -0,33 | 14,82 | 15,10 | 14,69 | 15,18 | 35M | 6.837 |
| 04/03/2026 | 1,20% | 0,18 | 15,15 | 15,18 | 15,05 | 15,47 | 27M | 6.289 |
| 03/03/2026 | -3,36% | -0,52 | 14,97 | 15,00 | 14,56 | 15,08 | 40M | 10.317 |
| 02/03/2026 | -1,96% | -0,31 | 15,49 | 15,57 | 15,22 | 15,67 | 25M | 4.838 |
| 27/02/2026 | 0,51% | 0,08 | 15,80 | 15,57 | 15,42 | 15,85 | 27M | 6.631 |
| 26/02/2026 | -0,32% | -0,05 | 15,72 | 15,72 | 15,65 | 16,00 | 28M | 5.931 |
| 25/02/2026 | -0,25% | -0,04 | 15,77 | 15,82 | 15,61 | 16,14 | 34M | 6.966 |
| 24/02/2026 | 0,38% | 0,06 | 15,81 | 16,15 | 15,81 | 16,52 | 53M | 7.575 |
| 23/02/2026 | -1,93% | -0,31 | 15,75 | 16,05 | 15,53 | 16,05 | 29M | 5.231 |
| 20/02/2026 | 2,03% | 0,32 | 16,06 | 15,70 | 15,25 | 16,06 | 26M | 4.330 |
| 19/02/2026 | 1,29% | 0,20 | 15,74 | 15,62 | 15,52 | 15,88 | 25M | 5.875 |
| 18/02/2026 | 1,90% | 0,29 | 15,54 | 15,25 | 15,04 | 15,54 | 13M | 2.399 |
| 13/02/2026 | -0,59% | -0,09 | 15,25 | 15,26 | 14,84 | 15,32 | 20M | 5.577 |
| 12/02/2026 | -1,86% | -0,29 | 15,34 | 15,60 | 15,13 | 15,90 | 20M | 3.587 |
| 11/02/2026 | 0,13% | 0,02 | 15,63 | 15,76 | 15,56 | 15,85 | 34M | 7.326 |
| 10/02/2026 | -1,45% | -0,23 | 15,61 | 15,80 | 15,35 | 16,00 | 29M | 4.860 |
| 09/02/2026 | -0,88% | -0,14 | 15,84 | 15,99 | 15,64 | 16,18 | 20M | 3.701 |
| 06/02/2026 | 1,14% | 0,18 | 15,98 | 15,80 | 15,72 | 16,13 | 28M | 4.623 |
| 05/02/2026 | 2,33% | 0,36 | 15,80 | 15,30 | 15,30 | 16,28 | 37M | 5.795 |
| 04/02/2026 | -0,58% | -0,09 | 15,44 | 15,50 | 15,16 | 15,67 | 31M | 5.516 |
| 03/02/2026 | - | - | 15,53 | 15,44 | 15,36 | 15,83 | 25M | 6.285 |
Date,Open,High,Low,Close,Volume
08-May-26,14.49,14.49,13.42,13.42,48783329
07-May-26,14.38,14.47,13.90,14.05,26994607
06-May-26,14.11,14.44,14.01,14.30,27347381
05-May-26,13.66,14.15,13.57,13.75,37616414
04-May-26,14.00,14.03,13.63,13.64,21967683
30-Apr-26,14.06,14.17,13.93,13.95,18068843
29-Apr-26,14.24,14.36,13.88,13.92,19912299
28-Apr-26,14.50,14.63,14.16,14.37,27654802
27-Apr-26,15.51,15.61,14.63,14.64,25343341
24-Apr-26,15.36,15.79,15.28,15.51,55535233
23-Apr-26,15.73,15.73,15.28,15.35,28209227
22-Apr-26,16.12,16.20,15.59,15.77,35466445
20-Apr-26,16.02,16.33,15.93,16.18,33072395
17-Apr-26,15.50,16.02,15.39,16.02,41305476
16-Apr-26,15.78,15.81,15.41,15.43,27207715
15-Apr-26,15.80,16.09,15.63,15.77,38793464
14-Apr-26,15.56,15.97,15.53,15.88,26664041
13-Apr-26,14.90,15.72,14.88,15.53,50756354
10-Apr-26,15.05,15.25,14.72,15.01,22749310
09-Apr-26,14.44,15.13,14.35,15.05,25368821
08-Apr-26,14.37,14.90,14.36,14.43,35834952
07-Apr-26,14.18,14.34,13.61,13.64,28174308
06-Apr-26,14.18,14.40,14.07,14.26,19676491
02-Apr-26,13.64,14.25,13.56,14.18,31443794
01-Apr-26,14.10,14.39,14.05,14.22,26606331
31-Mar-26,13.72,14.09,13.45,13.98,26751529
30-Mar-26,13.60,13.63,13.32,13.46,12796839
27-Mar-26,13.71,13.72,13.33,13.38,16631011
26-Mar-26,14.10,14.20,13.64,13.77,21677552
25-Mar-26,14.07,14.45,14.00,14.35,27964490
24-Mar-26,13.81,13.94,13.47,13.89,24849901
23-Mar-26,13.49,14.10,13.49,13.86,25860593
20-Mar-26,13.63,13.63,13.05,13.21,111445575
19-Mar-26,13.31,13.77,13.07,13.68,26168055
18-Mar-26,13.49,13.67,13.31,13.51,63210784
17-Mar-26,13.70,13.88,13.46,13.53,21314689
16-Mar-26,13.68,13.87,13.52,13.63,22121780
13-Mar-26,14.11,14.62,13.35,13.48,44553777
12-Mar-26,14.52,14.57,13.97,14.02,29681382
11-Mar-26,14.41,14.84,14.27,14.82,23990704
10-Mar-26,14.68,15.00,14.29,14.50,24624369
09-Mar-26,14.59,14.67,14.13,14.55,34260050
06-Mar-26,14.76,14.92,14.27,14.76,36152755
05-Mar-26,15.10,15.18,14.69,14.82,34500459
04-Mar-26,15.18,15.47,15.05,15.15,27102051
03-Mar-26,15.00,15.08,14.56,14.97,39784242
02-Mar-26,15.57,15.67,15.22,15.49,24825004
27-Feb-26,15.57,15.85,15.42,15.80,26778590
26-Feb-26,15.72,16.00,15.65,15.72,27982803
25-Feb-26,15.82,16.14,15.61,15.77,33769426
24-Feb-26,16.15,16.52,15.81,15.81,52840441
23-Feb-26,16.05,16.05,15.53,15.75,28722267
20-Feb-26,15.70,16.06,15.25,16.06,25789641
19-Feb-26,15.62,15.88,15.52,15.74,25315170
18-Feb-26,15.25,15.54,15.04,15.54,12688198
13-Feb-26,15.26,15.32,14.84,15.25,20277155
12-Feb-26,15.60,15.90,15.13,15.34,19856477
11-Feb-26,15.76,15.85,15.56,15.63,33836197
10-Feb-26,15.80,16.00,15.35,15.61,29064403
09-Feb-26,15.99,16.18,15.64,15.84,20089483
06-Feb-26,15.80,16.13,15.72,15.98,28444697
05-Feb-26,15.30,16.28,15.30,15.80,37009742
04-Feb-26,15.50,15.67,15.16,15.44,31141714
03-Feb-26,15.44,15.83,15.36,15.53,25406327
*exoneração de responsabilidade e termos de uso