EZTC3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 15.710 | 15.710 | 15.710 | 15.710 | 15.710 | 6,012 |
| 2025-10-16 | 15.250 | 15.750 | 15.250 | 15.750 | 15.750 | 6,366 |
| 2025-10-15 | 15.560 | 15.660 | 15.290 | 15.410 | 15.410 | 7,239 |
| 2025-10-14 | 15.670 | 15.800 | 15.310 | 15.310 | 15.310 | 6,591 |
| 2025-10-13 | 15.430 | 15.870 | 15.430 | 15.800 | 15.800 | 6,981 |
| 2025-10-10 | 15.360 | 15.360 | 15.360 | 15.360 | 15.360 | 7,138 |
| 2025-10-09 | 15.810 | 15.940 | 15.610 | 15.710 | 15.710 | 5,842 |
| 2025-10-08 | 15.920 | 16.030 | 15.800 | 15.860 | 15.860 | 7,094 |
| 2025-10-07 | 16.290 | 16.290 | 15.720 | 15.980 | 15.980 | 10,095 |
| 2025-10-06 | 16.630 | 16.800 | 16.010 | 16.200 | 16.200 | 7,373 |
| 2025-10-03 | 16.500 | 16.500 | 16.500 | 16.500 | 16.500 | 6,020 |
| 2025-10-02 | 16.300 | 16.750 | 16.130 | 16.270 | 16.270 | 7,690 |
| 2025-10-01 | 16.210 | 16.610 | 16.210 | 16.350 | 16.350 | 7,413 |
| 2025-09-30 | 16.350 | 16.550 | 16.080 | 16.550 | 16.550 | 6,622 |
| 2025-09-29 | 16.400 | 16.640 | 16.000 | 16.270 | 16.270 | 8,805 |
| 2025-09-26 | 16.240 | 16.240 | 16.240 | 16.240 | 16.240 | 5,667 |
| 2025-09-25 | 16.900 | 16.970 | 15.900 | 16.180 | 16.180 | 12,016 |
| 2025-09-24 | 17.120 | 17.300 | 16.770 | 16.940 | 16.940 | 7,152 |
| 2025-09-23 | 16.870 | 17.100 | 16.830 | 16.950 | 16.950 | 7,303 |
| 2025-09-22 | 17.150 | 17.150 | 16.770 | 16.770 | 16.770 | 6,102 |
| 2025-09-19 | 17.000 | 17.000 | 17.000 | 17.000 | 17.000 | 8,481 |
| 2025-09-18 | 17.500 | 17.540 | 17.110 | 17.220 | 17.220 | 7,784 |
| 2025-09-17 | 16.640 | 17.720 | 16.640 | 17.650 | 17.650 | 13,854 |
| 2025-09-16 | 16.690 | 17.190 | 16.570 | 16.640 | 16.640 | 9,148 |
| 2025-09-15 | 16.450 | 16.950 | 16.450 | 16.740 | 16.740 | 9,379 |
| 2025-09-12 | 16.870 | 16.870 | 16.870 | 16.870 | 16.870 | 9,360 |
| 2025-09-11 | 16.200 | 16.930 | 16.200 | 16.640 | 16.640 | 10,848 |
| 2025-09-10 | 15.900 | 16.450 | 15.900 | 16.450 | 16.450 | 10,138 |
| 2025-09-09 | 15.510 | 16.350 | 15.510 | 15.970 | 15.970 | 15,342 |
| 2025-09-08 | 15.200 | 15.370 | 14.960 | 15.280 | 15.280 | 7,304 |
| 2025-09-05 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 10,562 |
| 2025-09-04 | 14.540 | 14.820 | 14.470 | 14.820 | 14.820 | 6,540 |
| 2025-09-03 | 14.680 | 14.680 | 14.410 | 14.610 | 14.610 | 5,057 |
| 2025-09-02 | 14.590 | 14.680 | 14.320 | 14.500 | 14.500 | 7,802 |
| 2025-09-01 | 14.830 | 15.310 | 14.510 | 14.690 | 14.690 | 10,904 |
| 2025-08-29 | 14.710 | 14.710 | 14.710 | 14.710 | 14.710 | 14,716 |
| 2025-08-28 | 14.450 | 15.040 | 14.420 | 15.020 | 15.020 | 9,289 |
| 2025-08-27 | 14.130 | 14.420 | 14.090 | 14.410 | 14.410 | 5,786 |
| 2025-08-26 | 13.980 | 14.220 | 13.820 | 14.220 | 14.220 | 6,292 |
| 2025-08-25 | 13.920 | 14.030 | 13.780 | 13.820 | 13.820 | 7,371 |
| 2025-08-22 | 13.800 | 13.800 | 13.800 | 13.800 | 13.800 | 7,455 |
| 2025-08-21 | 13.230 | 13.580 | 13.230 | 13.470 | 13.470 | 5,008 |
| 2025-08-20 | 13.370 | 13.480 | 13.190 | 13.480 | 13.480 | 8,976 |
| 2025-08-19 | 14.320 | 14.450 | 13.400 | 13.520 | 13.520 | 9,756 |
| 2025-08-18 | 14.380 | 14.560 | 14.190 | 14.340 | 14.340 | 6,315 |
| 2025-08-15 | 14.500 | 14.630 | 14.200 | 14.380 | 14.380 | 9,808 |
| 2025-08-14 | 14.480 | 14.830 | 14.250 | 14.680 | 14.680 | 6,312 |
| 2025-08-13 | 14.660 | 15.000 | 14.330 | 14.440 | 14.440 | 6,520 |
| 2025-08-12 | 14.550 | 14.860 | 14.470 | 14.650 | 14.650 | 7,217 |
| 2025-08-11 | 14.600 | 14.800 | 14.190 | 14.400 | 14.400 | 7,007 |
| 2025-08-08 | 14.670 | 14.670 | 14.670 | 14.670 | 14.670 | 13,889 |
| 2025-08-07 | 14.000 | 14.890 | 14.000 | 14.890 | 14.890 | 7,695 |
| 2025-08-06 | 13.920 | 14.350 | 13.920 | 14.350 | 14.350 | 5,456 |
| 2025-08-05 | 14.130 | 14.280 | 13.770 | 14.150 | 14.150 | 6,760 |
| 2025-08-04 | 14.120 | 14.360 | 14.000 | 14.080 | 14.080 | 6,102 |
| 2025-08-01 | 14.090 | 14.090 | 14.090 | 14.090 | 14.090 | 7,555 |
| 2025-07-31 | 13.610 | 13.990 | 13.320 | 13.670 | 13.670 | 6,886 |
| 2025-07-30 | 13.050 | 13.780 | 13.050 | 13.470 | 13.470 | 6,299 |
| 2025-07-29 | 13.090 | 13.350 | 13.050 | 13.350 | 13.350 | 4,209 |
| 2025-07-28 | 13.270 | 13.520 | 13.040 | 13.080 | 13.080 | 4,937 |
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.