EZTC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	13.900	13.900	13.900	13.900	13.900	21,209
2026-01-15	14.480	14.540	14.230	14.470	14.470	13,445
2026-01-14	14.600	14.670	14.120	14.410	14.410	12,853
2026-01-13	14.390	14.450	14.010	14.450	14.450	14,239
2026-01-12	14.530	14.630	14.250	14.280	14.280	14,982
2026-01-09	14.520	14.520	14.520	14.520	14.520	17,705
2026-01-08	14.130	14.740	13.990	14.740	14.740	19,708
2026-01-07	14.190	14.190	13.720	14.000	14.000	14,605
2026-01-06	14.160	14.420	14.010	14.080	14.080	16,660
2026-01-05	13.730	14.090	13.450	14.010	14.010	20,331
2026-01-02	13.590	13.590	13.590	13.590	13.590	28,872
2025-12-30	13.590	13.590	13.590	13.590	13.590	10,948
2025-12-29	13.560	13.610	13.380	13.550	13.550	14,157
2025-12-26	13.600	13.600	13.600	13.600	13.600	16,704
2025-12-23	13.600	13.600	13.600	13.600	13.600	18,397
2025-12-22	13.750	13.750	13.280	13.390	13.390	27,442
2025-12-19	13.950	13.950	13.950	13.950	13.950	22,087
2025-12-18	14.010	14.180	13.670	14.080	14.080	19,892
2025-12-17	14.310	14.320	13.510	13.960	13.960	33,682
2025-12-16	15.310	15.310	14.180	14.300	14.300	31,961
2025-12-15	15.460	15.620	15.230	15.470	15.470	22,496
2025-12-12	15.280	15.280	15.280	15.280	15.280	15,646
2025-12-11	15.600	15.600	14.970	15.240	15.240	17,857
2025-12-10	15.790	15.930	15.100	15.460	15.460	19,541
2025-12-09	19.590	19.670	18.840	19.640	19.640	16,101
2025-12-08	19.770	21.000	19.360	19.470	19.470	24,470
2025-12-05	19.570	19.570	19.570	19.570	19.570	19,273
2025-12-04	20.570	21.070	20.450	20.760	20.760	9,601
2025-12-03	20.530	20.760	20.310	20.310	20.310	8,473
2025-12-02	20.520	20.720	20.310	20.420	20.420	9,048
2025-12-01	20.310	20.550	19.810	20.470	20.470	10,837
2025-11-28	20.040	20.040	20.040	20.040	20.040	8,747
2025-11-27	19.220	19.700	19.220	19.460	19.460	7,258
2025-11-26	19.260	19.400	18.960	19.180	19.180	7,864
2025-11-25	19.210	19.410	18.890	19.250	19.250	7,607
2025-11-24	18.990	19.320	18.830	19.040	19.040	6,694
2025-11-21	19.350	19.350	19.350	19.350	19.350	8,308
2025-11-19	19.450	19.450	19.450	19.450	19.450	7,751
2025-11-18	20.650	20.650	20.120	20.290	20.290	11,099
2025-11-17	19.990	20.830	19.990	20.510	20.510	16,892
2025-11-14	19.950	19.950	19.950	19.950	19.950	16,399
2025-11-13	19.500	19.720	19.200	19.690	19.690	10,523
2025-11-12	19.200	19.600	18.920	19.560	19.560	10,975
2025-11-11	19.100	19.620	19.040	19.240	19.240	16,846
2025-11-10	18.890	19.060	18.810	19.050	19.050	9,572
2025-11-07	18.650	18.650	18.650	18.650	18.650	7,150
2025-11-06	18.560	18.960	18.530	18.750	18.750	8,615
2025-11-05	18.670	18.830	18.530	18.610	18.610	8,335
2025-11-04	18.720	18.920	18.470	18.620	18.620	9,413
2025-11-03	18.540	19.080	18.500	18.730	18.730	13,903
2025-10-31	18.520	18.520	18.520	18.520	18.520	7,943
2025-10-30	18.040	18.490	17.840	18.320	18.320	11,708
2025-10-29	17.390	18.380	17.330	18.180	18.180	18,528
2025-10-28	16.990	17.690	16.720	17.540	17.540	11,535
2025-10-27	16.810	17.200	16.750	16.790	16.790	7,147
2025-10-24	16.900	16.900	16.900	16.900	16.900	6,461
2025-10-23	16.790	17.000	16.400	16.640	16.640	7,912
2025-10-22	16.880	17.000	16.740	16.810	16.810	5,436
2025-10-21	16.540	16.990	16.370	16.980	16.980	7,566
2025-10-20	15.840	16.730	15.840	16.730	16.730	9,544

← NewerPage 4 of 4 · 240 trading days

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.