EZTC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	15.650	16.080	15.630	15.670	15.670	13,753
2026-04-14	15.650	15.960	15.610	15.750	15.750	15,094
2026-04-13	15.010	15.710	14.860	15.610	15.610	22,747
2026-04-10	14.930	14.930	14.930	14.930	14.930	13,902
2026-04-09	14.540	15.130	14.350	15.000	15.000	19,685
2026-04-08	13.940	14.890	13.940	14.400	14.400	21,850
2026-04-07	14.270	14.320	13.610	13.740	13.740	15,922
2026-04-06	14.240	14.400	14.090	14.340	14.340	14,938
2026-04-02	14.250	14.250	14.250	14.250	14.250	14,582
2026-04-01	14.010	14.380	14.010	14.170	14.170	14,425
2026-03-31	13.600	14.090	13.460	14.090	14.090	15,094
2026-03-30	13.420	13.600	13.320	13.530	13.530	11,298
2026-03-27	13.400	13.400	13.400	13.400	13.400	12,104
2026-03-26	14.170	14.240	13.640	13.760	13.760	12,872
2026-03-25	13.910	14.470	13.910	14.260	14.260	12,947
2026-03-24	13.860	14.020	13.480	14.020	14.020	13,393
2026-03-23	13.350	14.100	13.210	14.040	14.040	13,874
2026-03-20	13.220	13.220	13.220	13.220	13.220	16,768
2026-03-19	13.380	13.730	13.080	13.720	13.720	14,801
2026-03-18	13.500	13.650	13.320	13.490	13.490	12,820
2026-03-17	13.770	13.880	13.470	13.510	13.510	14,438
2026-03-16	13.720	13.990	13.520	13.650	13.650	14,812
2026-03-13	13.400	13.400	13.400	13.400	13.400	27,006
2026-03-12	14.130	14.130	14.130	14.130	14.130	17,210
2026-03-11	14.800	14.800	14.800	14.800	14.800	12,318
2026-03-10	14.610	14.610	14.610	14.610	14.610	13,421
2026-03-09	14.740	14.880	14.130	14.620	14.620	18,637
2026-03-06	14.770	14.770	14.770	14.770	14.770	17,705
2026-03-05	15.150	15.150	14.700	14.950	14.950	16,893
2026-03-04	15.060	15.450	14.970	15.140	15.140	13,741
2026-03-03	15.380	15.380	14.590	14.970	14.970	24,130
2026-03-02	15.750	15.750	15.210	15.540	15.540	16,900
2026-02-27	15.810	15.810	15.810	15.810	15.810	13,458
2026-02-26	15.810	16.000	15.650	15.900	15.900	12,252
2026-02-25	15.890	16.120	15.610	15.700	15.700	15,838
2026-02-24	15.910	16.510	15.850	16.100	16.100	20,516
2026-02-23	16.010	16.050	15.540	15.850	15.850	15,699
2026-02-20	15.860	15.860	15.860	15.860	15.860	14,479
2026-02-19	15.470	15.870	15.470	15.840	15.840	14,766
2026-02-18	15.200	15.500	15.100	15.440	15.440	9,901
2026-02-13	15.230	15.230	15.230	15.230	15.230	16,218
2026-02-12	15.740	15.780	15.140	15.390	15.390	15,692
2026-02-11	15.700	15.830	15.560	15.620	15.620	18,139
2026-02-10	15.840	15.980	15.350	15.610	15.610	15,439
2026-02-09	16.070	16.160	15.640	15.900	15.900	18,477
2026-02-06	16.090	16.090	16.090	16.090	16.090	16,330
2026-02-05	15.440	16.280	15.430	15.990	15.990	22,361
2026-02-04	15.510	15.680	15.170	15.430	15.430	18,436
2026-02-03	15.400	15.820	15.360	15.660	15.660	17,224
2026-02-02	15.220	15.390	15.160	15.390	15.390	19,617
2026-01-30	15.140	15.290	15.030	15.230	15.230	5,324
2026-01-29	15.800	15.900	15.000	15.090	15.090	23,089
2026-01-28	15.480	15.790	15.430	15.790	15.790	21,687
2026-01-27	15.390	15.740	15.320	15.500	15.500	34,270
2026-01-26	14.610	15.430	14.350	15.050	15.050	28,699
2026-01-23	14.730	14.730	14.730	14.730	14.730	20,793
2026-01-22	14.130	14.630	13.890	14.300	14.300	21,532
2026-01-21	13.980	14.260	13.910	14.180	14.180	14,415
2026-01-20	13.710	14.050	13.580	13.960	13.960	16,783
2026-01-19	14.200	14.330	13.730	13.780	13.780	24,229

← NewerPage 3 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.