EZTC3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	12.080	12.230	11.860	11.930	11.930	6,548
2025-01-27	11.260	12.260	11.260	12.080	12.080	8,063
2025-01-24	11.350	11.350	11.350	11.350	11.350	5,565
2025-01-23	11.140	11.780	11.140	11.440	11.440	6,056
2025-01-22	11.380	11.630	11.130	11.430	11.430	6,835
2025-01-21	11.360	11.540	11.170	11.170	11.170	5,699
2025-01-20	11.460	11.570	11.170	11.390	11.390	7,177
2025-01-17	11.460	11.460	11.460	11.460	11.460	6,689
2025-01-16	11.440	11.440	11.100	11.170	11.170	6,296
2025-01-15	10.870	11.450	10.630	11.340	11.340	7,798
2025-01-14	10.690	10.920	10.580	10.920	10.920	6,124
2025-01-13	10.690	10.720	10.530	10.720	10.720	7,326
2025-01-10	10.610	10.610	10.610	10.610	10.610	6,764
2025-01-09	10.760	11.140	10.570	11.140	11.140	6,542
2025-01-08	11.020	11.020	10.570	10.660	10.660	7,217
2025-01-07	10.940	11.200	10.930	11.090	11.090	8,513
2025-01-06	10.850	11.000	10.680	10.780	10.780	9,486
2025-01-03	10.560	10.560	10.560	10.560	10.560	9,473
2025-01-02	10.900	10.990	10.390	10.500	10.500	15,421
2024-12-30	10.970	10.970	10.970	10.970	10.970	8,167
2024-12-27	10.920	10.920	10.920	10.920	10.920	7,579
2024-12-26	11.190	11.500	10.960	10.970	10.970	11,064
2024-12-23	11.270	11.270	11.270	11.270	11.270	10,866
2024-12-20	11.690	11.690	11.690	11.690	11.690	6,596
2024-12-19	11.410	11.580	11.090	11.410	11.410	7,696
2024-12-18	11.300	11.510	11.140	11.300	11.300	9,332
2024-12-17	11.300	11.620	11.190	11.400	11.400	8,292
2024-12-16	11.480	11.480	11.220	11.250	11.250	9,372
2024-12-13	11.490	11.490	11.490	11.490	11.490	11,339
2024-12-12	12.500	12.500	11.600	11.830	11.830	13,099
2024-12-11	12.220	12.780	12.000	12.400	12.400	8,123
2024-12-10	12.090	12.090	12.090	12.090	12.090	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.