EZTC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.310	13.310	13.310	13.310	13.310	5,463
2025-07-24	13.420	13.420	13.030	13.040	13.040	5,506
2025-07-23	13.010	13.480	13.010	13.160	13.160	4,878
2025-07-22	13.340	13.460	13.100	13.210	13.210	5,587
2025-07-21	13.030	13.240	12.870	13.210	13.210	8,491
2025-07-18	13.150	13.150	13.150	13.150	13.150	6,826
2025-07-17	13.620	13.680	13.390	13.450	13.450	4,337
2025-07-16	13.350	13.610	13.320	13.590	13.590	4,482
2025-07-15	13.480	13.580	13.290	13.490	13.490	6,126
2025-07-14	13.400	13.400	13.400	13.400	13.400	5,991
2025-07-11	13.280	13.280	13.280	13.280	13.280	6,076
2025-07-10	13.320	13.480	13.030	13.240	13.240	9,130
2025-07-09	13.510	13.660	13.150	13.590	13.590	8,672
2025-07-08	13.920	13.970	13.550	13.730	13.730	5,434
2025-07-07	14.070	14.080	13.570	13.650	13.650	7,506
2025-07-04	14.090	14.090	14.090	14.090	14.090	7,166
2025-07-03	13.950	14.040	13.710	13.780	13.780	5,716
2025-07-02	13.800	13.980	13.610	13.780	13.780	7,353
2025-07-01	13.950	14.100	13.420	13.750	13.750	9,175
2025-06-30	13.310	14.000	13.290	14.000	14.000	11,603
2025-06-27	13.340	13.340	13.340	13.340	13.340	6,225
2025-06-26	13.320	13.560	13.170	13.370	13.370	5,980
2025-06-25	13.160	13.330	13.100	13.330	13.330	6,121
2025-06-24	13.050	13.490	13.050	13.460	13.460	9,554
2025-06-23	13.120	13.230	12.890	13.210	13.210	10,738
2025-06-20	13.200	13.200	13.200	13.200	13.200	7,772
2025-06-18	13.420	13.420	13.420	13.420	13.420	5,215
2025-06-17	13.470	13.550	13.210	13.350	13.350	6,762
2025-06-16	13.600	13.600	13.270	13.280	13.280	6,529
2025-06-13	13.360	13.360	13.360	13.360	13.360	7,216
2025-06-12	13.410	13.790	13.400	13.410	13.410	4,864
2025-06-11	13.680	13.840	13.470	13.540	13.540	5,974
2025-06-10	13.580	13.810	13.580	13.620	13.620	5,527
2025-06-09	13.530	13.710	13.350	13.520	13.520	7,192
2025-06-06	13.510	13.510	13.510	13.510	13.510	8,962
2025-06-05	13.950	14.390	13.800	13.800	13.800	7,715
2025-06-04	13.860	14.060	13.710	13.890	13.890	11,742
2025-06-03	13.620	13.620	13.620	13.620	13.620	8,990
2025-06-02	13.140	13.140	13.140	13.140	13.140	12,009
2025-05-30	13.400	13.400	13.400	13.400	13.400	8,355
2025-05-29	13.290	13.290	13.290	13.290	13.290	6,911
2025-05-28	13.400	13.400	13.400	13.400	13.400	7,536
2025-05-27	13.480	13.480	13.480	13.480	13.480	6,670
2025-05-26	13.320	13.320	13.320	13.320	13.320	5,131
2025-05-23	13.310	13.310	13.310	13.310	13.310	8,311
2025-05-22	13.250	13.250	13.250	13.250	13.250	8,435
2025-05-21	13.500	13.590	13.240	13.240	13.240	8,013
2025-05-20	13.500	13.500	13.500	13.500	13.500	7,030
2025-05-19	13.580	13.580	13.580	13.580	13.580	12,684
2025-05-16	14.300	14.300	14.300	14.300	14.300	14,201
2025-05-15	13.550	13.550	13.550	13.550	13.550	7,738
2025-05-14	13.390	13.390	13.390	13.390	13.390	6,826
2025-05-13	13.630	13.630	13.630	13.630	13.630	6,081
2025-05-12	13.270	13.270	13.270	13.270	13.270	8,451
2025-05-09	13.660	13.660	13.660	13.660	13.660	0
2025-05-06	12.790	13.180	12.790	13.060	13.060	7,372
2025-05-05	12.720	12.720	12.720	12.720	12.720	9,937
2025-05-02	12.920	12.920	12.920	12.920	12.920	9,995
2025-04-30	13.250	13.250	13.250	13.250	13.250	68,956
2025-04-29	13.660	13.660	13.660	13.660	13.660	9,746

← NewerPage 6 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.