EZTC3

EZTEC ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Ez Tec Empreendimentos Participacoes Sa EZTC3 Bovespa Common Stock BREZTCACNOR0 Ez Tec Empreendimentos Participacoes Sa ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.82 -1.99% 40.35 40.21 41.56 41.50 41.17 10:53:25
more quote information »

EZTC3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week39.7941.5638.4040.142,801,7600.561.41%
1 Month43.9244.4037.2940.592,927,710-3.57-8.13%
3 Months26.2544.4024.0237.482,962,60714.1053.71%
6 Months55.0358.4022.6037.143,015,762-14.68-26.68%
1 Year33.6360.9422.6039.442,189,0856.7219.98%
3 Years16.96460.9412.864632.681,108,41223.39137.86%
5 Years11.564860.949.498527.80886,98528.79248.9%

EZTC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 31 2020 41.14 0.21 0.51% 41.00 41.50 40.04 3,363,700
Jul 30 2020 40.93 0.92 2.3% 40.00 41.03 39.31 2,446,300
Jul 29 2020 40.01 1.01 2.59% 39.26 40.49 39.12 2,733,200
Jul 28 2020 39.00 -0.59 -1.49% 39.60 39.74 38.40 3,187,100
Jul 27 2020 39.59 0.15 0.38% 39.79 40.56 39.22 2,278,500
Jul 24 2020 39.44 0.06 0.15% 39.23 39.55 37.29 3,270,100
Jul 23 2020 39.38 -1.72 -4.18% 41.00 41.40 39.10 3,407,200
Jul 22 2020 41.10 1.12 2.8% 40.73 41.40 40.08 3,490,300
Jul 21 2020 39.98 -0.32 -0.79% 40.41 40.86 39.42 2,064,100
Jul 20 2020 40.30 0.44 1.1% 39.99 40.49 39.63 2,506,900
Jul 17 2020 39.86 -0.54 -1.34% 40.47 40.70 39.20 4,086,800
Jul 16 2020 40.40 0.28 0.7% 40.10 40.47 39.01 2,680,400
Jul 15 2020 40.12 -0.83 -2.03% 41.44 41.75 39.60 3,269,700
Jul 14 2020 40.95 0.40 0.99% 40.56 41.43 39.37 3,673,800
Jul 13 2020 40.55 -1.65 -3.91% 42.89 43.46 40.39 3,695,900
Jul 10 2020 42.20 0.05 0.12% 42.40 42.77 41.54 2,752,400
Jul 09 2020 42.15 0.10 0.24% 42.29 42.70 41.42 1,713,600
Jul 08 2020 42.05 0.59 1.42% 41.97 42.40 41.29 2,588,400
Jul 07 2020 41.46 -1.04 -2.45% 42.30 42.45 40.85 2,914,700
Jul 06 2020 42.50 -0.49 -1.14% 43.92 44.40 41.96 2,431,100
Jul 03 2020 42.99 0.61 1.44% 42.33 43.08 42.08 1,375,300
See More Historical Prices »
Your Recent History
BOV
EZTC3
EZTEC ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200803 15:08:27