EZTC3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	13.080	13.270	12.770	13.000	13.000	12,005
2026-07-10	13.000	13.000	13.000	13.000	13.000	10,950
2026-07-09	12.400	12.790	12.330	12.570	12.570	8,503
2026-07-08	12.680	12.930	12.200	12.450	12.450	14,431
2026-07-07	13.110	13.110	12.730	12.810	12.810	10,192
2026-07-06	13.500	13.500	12.940	12.970	12.970	11,196
2026-07-03	13.390	13.390	13.390	13.390	13.390	8,667
2026-07-02	13.250	13.330	13.030	13.150	13.150	7,512
2026-07-01	13.030	13.190	12.800	13.090	13.090	9,108
2026-06-30	13.290	13.300	12.930	12.950	12.950	9,894
2026-06-29	13.110	13.430	13.030	13.380	13.380	6,289
2026-06-26	13.320	13.320	13.320	13.320	13.320	5,987
2026-06-25	13.570	13.740	13.180	13.180	13.180	7,606
2026-06-24	12.910	13.580	12.860	13.430	13.430	9,306
2026-06-23	12.800	13.180	12.610	13.060	13.060	9,431
2026-06-22	12.810	12.950	12.710	12.740	12.740	10,284
2026-06-19	12.630	12.630	12.630	12.630	12.630	8,757
2026-06-18	12.870	12.900	12.540	12.700	12.700	10,598
2026-06-17	13.400	13.590	12.830	12.830	12.830	9,936
2026-06-16	13.110	13.350	13.010	13.180	13.180	9,605
2026-06-15	13.320	13.620	12.980	13.140	13.140	9,243
2026-06-12	12.980	13.620	12.860	13.170	13.170	12,209
2026-06-11	12.580	13.090	12.420	12.860	12.860	8,908
2026-06-10	12.600	12.610	12.250	12.570	12.570	11,341
2026-06-09	12.570	12.800	12.490	12.680	12.680	9,572
2026-06-08	12.480	12.670	12.320	12.480	12.480	11,053
2026-06-05	12.460	12.460	12.460	12.460	12.460	13,218
2026-06-03	12.410	12.410	12.410	12.410	12.410	19,609
2026-06-02	13.050	13.300	13.050	13.170	13.170	8,615
2026-06-01	13.150	13.270	12.840	12.940	12.940	11,431
2026-05-29	13.120	13.120	13.120	13.120	13.120	11,330
2026-05-28	13.300	13.370	13.060	13.360	13.360	6,398
2026-05-27	13.230	13.350	13.070	13.160	13.160	7,302
2026-05-26	13.230	13.250	12.970	13.130	13.130	9,065
2026-05-25	13.040	13.480	13.000	13.280	13.280	8,768
2026-05-22	12.960	12.960	12.960	12.960	12.960	9,021
2026-05-21	13.160	13.420	12.790	13.220	13.220	7,395
2026-05-20	12.720	13.490	12.700	13.090	13.090	10,525
2026-05-19	12.820	12.840	12.530	12.690	12.690	11,348
2026-05-18	12.700	12.880	12.550	12.880	12.880	11,327
2026-05-15	12.830	12.830	12.830	12.830	12.830	21,950
2026-05-14	13.050	13.370	13.050	13.370	13.370	10,338
2026-05-13	13.230	13.460	12.930	12.970	12.970	14,676
2026-05-12	13.010	13.240	12.810	13.100	13.100	15,315
2026-05-11	13.450	13.650	12.780	12.890	12.890	28,368
2026-05-08	13.530	13.530	13.530	13.530	13.530	24,808
2026-05-07	13.960	13.960	13.960	13.960	13.960	13,383
2026-05-06	14.350	14.350	14.350	14.350	14.350	10,060
2026-05-05	13.710	13.710	13.710	13.710	13.710	13,633
2026-05-04	13.930	14.030	13.630	13.690	13.690	16,752
2026-04-30	14.060	14.060	14.060	14.060	14.060	13,663
2026-04-29	14.260	14.350	13.880	13.910	13.910	11,582
2026-04-28	14.570	14.640	14.170	14.260	14.260	12,559
2026-04-27	15.510	15.670	14.620	14.620	14.620	12,421
2026-04-24	15.500	15.500	15.500	15.500	15.500	14,610
2026-04-23	15.640	15.680	15.290	15.390	15.390	12,918
2026-04-22	16.150	16.180	15.600	15.670	15.670	13,256
2026-04-20	16.180	16.180	16.180	16.180	16.180	14,669
2026-04-17	15.800	15.800	15.800	15.800	15.800	11,340
2026-04-16	15.880	15.880	15.320	15.450	15.450	9,618

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.