Dados de fechamento (D+1). Não é tempo real.

EZTC3 Eztec ON

AçãoB3BRLCom opções
R$ 9,48+0,34 (+3,72%)

Fechamento de 06/11/2026. Replay D+1, sem tempo real.

Faixa do dia
8,819,53
Faixa de 52 semanas
8,6620,09

Dados históricos

FechamentoAberturaMáximaMínimaVolumeVar. %
06/11/20269,488,819,538,81110,9 mi+3,72%
05/11/20269,149,549,699,0048,9 mi−3,79%
04/11/20269,509,229,579,1668,6 mi+5,56%
03/11/20269,008,859,098,6643,1 mi+0,45%
30/10/20268,969,109,238,7651,7 mi−1,86%
29/10/20269,139,619,759,0485,0 mi−4,90%
28/10/20269,6010,3810,439,52113,3 mi−8,57%
27/10/202610,5011,3911,3910,32205,5 mi−6,25%
26/10/202611,209,7313,359,73179,6 mi−42,42%
23/10/202619,4518,8719,6018,5674,4 mi+3,29%
22/10/202618,8319,0119,0818,4252,4 mi−1,88%
21/10/202619,1919,0919,4518,9263,1 mi+1,00%
20/10/202619,0018,5219,0818,46109,8 mi+4,68%
19/10/202618,1518,1818,4918,0492,5 mi+0,55%
16/10/202618,0518,2018,4117,6157,7 mi−0,28%
15/10/202618,1018,0018,5517,4097,3 mi−1,90%
14/10/202618,4518,0518,5717,7480,2 mi−2,33%
13/10/202618,8919,4819,5218,7194,0 mi−4,40%
09/10/202619,7618,4020,0918,39149,3 mi+8,16%
08/10/202618,2717,7518,4717,75120,1 mi+2,24%
De 06/11/2025 a 06/11/2026: máxima 20,09, mínima 8,66, variação −35,54%1–20 de 248