EZTC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.250	14.340	14.010	14.010	14.010	10,717
2025-04-25	14.050	14.050	14.050	14.050	14.050	7,782
2025-04-24	14.370	15.000	14.370	14.760	14.760	6,467
2025-04-23	14.610	15.000	14.320	14.320	14.320	7,882
2025-04-22	14.430	14.880	14.430	14.640	14.640	11,877
2025-04-17	14.430	14.430	14.430	14.430	14.430	5,748
2025-04-16	14.480	14.740	14.190	14.580	14.580	6,539
2025-04-15	14.500	14.660	14.300	14.310	14.310	5,728
2025-04-14	15.590	15.760	14.570	14.690	14.690	11,381
2025-04-11	15.410	15.410	15.410	15.410	15.410	7,722
2025-04-10	15.330	15.470	14.940	15.020	15.020	5,879
2025-04-09	15.200	15.200	15.200	15.200	15.200	10,345
2025-04-08	14.810	15.030	14.540	14.860	14.860	7,294
2025-04-07	14.880	14.880	14.880	14.880	14.880	8,700
2025-04-04	14.970	14.970	14.970	14.970	14.970	7,379
2025-04-03	15.600	15.600	15.600	15.600	15.600	7,047
2025-04-02	15.300	15.300	15.300	15.300	15.300	6,643
2025-04-01	15.380	15.380	15.380	15.380	15.380	6,395
2025-03-31	15.110	15.110	15.110	15.110	15.110	6,940
2025-03-28	15.210	15.210	15.210	15.210	15.210	7,065
2025-03-27	15.500	15.660	15.370	15.650	15.650	6,752
2025-03-26	15.280	15.680	15.020	15.240	15.240	5,886
2025-03-25	15.280	15.760	15.130	15.170	15.170	7,357
2025-03-24	15.020	15.400	15.020	15.180	15.180	5,477
2025-03-21	15.270	15.270	15.270	15.270	15.270	6,703
2025-03-20	15.400	15.580	15.170	15.330	15.330	7,505
2025-03-19	15.490	15.490	15.490	15.490	15.490	8,947
2025-03-18	15.040	15.040	15.040	15.040	15.040	8,790
2025-03-17	15.840	15.840	15.840	15.840	15.840	11,590
2025-03-14	15.480	15.480	15.480	15.480	15.480	24,368
2025-03-13	13.410	13.410	12.950	13.150	13.150	5,876
2025-03-12	13.200	13.200	13.200	13.200	13.200	5,821
2025-03-11	13.170	13.390	12.970	13.120	13.120	7,039
2025-03-10	13.080	13.080	13.080	13.080	13.080	7,223
2025-03-07	13.150	13.150	13.150	13.150	13.150	6,592
2025-03-06	12.100	12.870	12.100	12.780	12.780	6,619
2025-03-05	12.250	12.500	12.110	12.120	12.120	7,647
2025-02-28	12.390	12.390	12.390	12.390	12.390	8,310
2025-02-27	12.610	12.830	12.600	12.600	12.600	6,285
2025-02-26	13.030	13.280	12.620	12.620	12.620	7,716
2025-02-25	13.370	13.430	13.060	13.230	13.230	7,214
2025-02-24	13.700	13.820	13.200	13.430	13.430	6,356
2025-02-21	13.750	13.750	13.750	13.750	13.750	5,649
2025-02-20	13.400	13.610	13.170	13.600	13.600	6,814
2025-02-19	13.320	13.650	13.270	13.270	13.270	5,924
2025-02-18	13.620	13.730	13.420	13.420	13.420	6,167
2025-02-17	13.390	13.790	13.350	13.400	13.400	6,536
2025-02-14	13.320	13.320	13.320	13.320	13.320	6,327
2025-02-13	13.060	13.100	12.770	12.880	12.880	5,028
2025-02-12	12.820	13.060	12.710	12.840	12.840	6,017
2025-02-11	12.980	13.310	12.760	13.120	13.120	5,086
2025-02-10	12.650	13.010	12.650	12.910	12.910	5,781
2025-02-07	12.570	12.570	12.570	12.570	12.570	5,627
2025-02-06	12.680	12.950	12.420	12.930	12.930	5,457
2025-02-05	12.820	12.850	12.510	12.540	12.540	4,363
2025-02-04	12.590	12.860	12.590	12.850	12.850	5,892
2025-02-03	12.500	12.920	12.000	12.850	12.850	11,523
2025-01-31	12.500	12.500	12.500	12.500	12.500	9,604
2025-01-30	12.000	12.740	12.000	12.590	12.590	7,631
2025-01-29	11.740	12.100	11.700	12.000	12.000	5,209

← NewerPage 7 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.