EZTC3

EZTEC ON Historical Data

Company Name Stock Ticker Symbol Market Type
Ez Tec Empreendimentos Participacoes Sa EZTC3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.46 3.21% 14.77 17:45:01
Open Price Low Price High Price Close Price Prev Close
14.54 14.50 15.17 14.78 14.31
more quote information »

EZTC3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.5015.1713.2213.982,150,7201.279.41%
1 Month13.7215.1712.5313.472,488,6951.057.65%
3 Months20.5521.1012.5314.612,428,352-5.78-28.13%
6 Months16.3623.4612.5316.912,010,135-1.59-9.72%
1 Year20.8523.4612.5317.032,096,990-6.08-29.16%
3 Years57.9559.6012.5328.552,443,169-43.18-74.51%
5 Years18.661460.9412.5328.861,777,388-3.89-20.85%

EZTC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 26 2023 14.77 0.46 3.21% 14.54 15.17 14.50 3,648,600
Jan 25 2023 14.31 0.09 0.63% 14.14 14.51 14.14 1,632,300
Jan 24 2023 14.22 0.10 0.71% 14.18 14.37 14.03 1,277,000
Jan 23 2023 14.12 0.37 2.69% 13.86 14.29 13.86 2,534,900
Jan 20 2023 13.75 0.10 0.73% 13.63 13.85 13.52 2,378,800
Jan 19 2023 13.65 0.05 0.37% 13.50 13.66 13.22 2,462,900
Jan 18 2023 13.60 0.50 3.82% 13.26 14.10 13.26 3,314,000
Jan 17 2023 13.10 0.20 1.55% 12.95 13.38 12.93 2,078,800
Jan 16 2023 12.90 -0.30 -2.27% 13.18 13.39 12.90 2,134,100
Jan 13 2023 13.20 -0.58 -4.21% 13.64 13.80 13.14 2,458,900
Jan 12 2023 13.78 0.04 0.29% 13.69 14.01 13.33 3,207,900
Jan 11 2023 13.74 0.06 0.44% 13.67 13.83 13.19 1,838,800
Jan 10 2023 13.68 0.36 2.7% 13.15 13.84 13.06 3,878,900
Jan 09 2023 13.32 -0.20 -1.48% 13.30 13.68 12.93 2,809,100
Jan 06 2023 13.52 0.38 2.89% 13.14 13.59 12.94 2,509,900
Jan 05 2023 13.14 -0.01 -0.08% 13.28 13.43 12.78 2,838,400
Jan 04 2023 13.15 0.56 4.45% 12.63 13.22 12.62 3,698,200
Jan 03 2023 12.59 -0.29 -2.25% 13.00 13.11 12.53 1,998,400
Jan 02 2023 12.88 -0.55 -4.1% 13.26 13.29 12.71 1,772,400
Dec 29 2022 13.43 -0.24 -1.76% 13.72 14.05 13.28 1,673,400
Dec 28 2022 13.67 0.56 4.27% 13.18 13.73 13.07 1,994,900
Dec 27 2022 13.11 -0.56 -4.1% 13.73 13.85 13.03 1,928,000
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.

Log in to ADVFN
Register Now

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

P: V: D:20230127 01:18:22