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
Ez Tec Empreendimentos Participacoes Sa EZTC3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
0.63 3.17% 20.51 19:00:00
Open Price Low Price High Price Close Price Prev Close
19.77 19.59 20.85 20.63 19.88
more quote information »

EZTC3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.3420.8517.6618.772,568,7402.1711.83%
1 Month20.0520.8517.5018.702,007,0280.462.29%
3 Months19.0622.3917.3519.372,352,0951.457.61%
6 Months29.3129.3417.3522.312,378,710-8.80-30.02%
1 Year39.0039.5617.3527.692,503,640-18.49-47.41%
3 Years22.263160.9417.3533.872,062,305-1.75-7.87%
5 Years15.239260.9412.864631.391,470,6765.2734.59%

EZTC3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 20.51 0.63 3.17% 19.77 20.85 19.59 2,599,900
Jan 20 2022 19.88 0.98 5.19% 19.03 20.43 19.03 2,727,000
Jan 19 2022 18.90 1.14 6.42% 17.83 19.07 17.83 3,208,400
Jan 18 2022 17.76 -0.74 -4.0% 18.46 18.48 17.66 2,412,000
Jan 17 2022 18.50 -0.11 -0.59% 19.20 19.23 18.04 2,302,500
Jan 14 2022 18.61 0.30 1.64% 18.34 18.86 18.28 2,193,800
Jan 13 2022 18.31 -0.05 -0.27% 18.23 18.43 17.93 1,603,200
Jan 12 2022 18.36 0.51 2.86% 17.92 18.74 17.87 1,926,900
Jan 11 2022 17.85 0.25 1.42% 17.56 18.12 17.50 1,437,400
Jan 10 2022 17.60 -0.43 -2.38% 17.90 18.11 17.55 2,491,000
Jan 07 2022 18.03 -0.14 -0.77% 18.07 18.60 17.63 1,935,000
Jan 06 2022 18.17 0.18 1.0% 18.01 18.28 17.67 2,395,400
Jan 05 2022 17.99 -0.77 -4.1% 18.68 18.83 17.88 2,783,600
Jan 04 2022 18.76 -0.64 -3.3% 19.40 19.47 18.71 1,713,900
Jan 03 2022 19.40 -1.05 -5.13% 20.65 20.66 19.10 2,318,000
Dec 30 2021 20.45 0.49 2.45% 20.09 20.62 19.94 1,490,600
Dec 29 2021 19.96 -0.34 -1.67% 20.31 20.61 19.68 1,010,500
Dec 28 2021 20.30 0.12 0.59% 20.16 20.48 20.02 1,006,600
Dec 27 2021 20.18 0.15 0.75% 20.05 20.79 20.02 1,170,700
Dec 23 2021 20.03 -0.08 -0.4% 20.06 20.24 19.67 1,120,500
Dec 22 2021 20.11 -0.23 -1.13% 20.26 20.53 19.80 1,361,500
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:20220122 01:58:45