EZTC3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	17.310	18.240	17.310	18.010	18.010	23,184
2026-10-06	16.980	18.100	16.950	17.550	17.550	35,050
2026-10-05	14.800	17.390	14.800	17.110	17.110	69,832
2026-10-02	14.600	14.600	14.600	14.600	14.600	15,136
2026-10-01	14.080	14.260	13.660	13.860	13.860	14,618
2026-09-30	14.100	14.100	14.100	14.100	14.100	0
2026-09-28	13.690	13.690	13.300	13.350	13.350	8,758
2026-09-25	13.650	13.650	13.650	13.650	13.650	9,992
2026-09-24	13.830	13.840	13.530	13.680	13.680	9,769
2026-09-23	13.840	13.980	13.610	13.780	13.780	10,760
2026-09-22	13.880	13.880	13.610	13.850	13.850	13,674
2026-09-21	13.390	13.920	13.380	13.880	13.880	15,719
2026-09-18	13.450	13.450	13.450	13.450	13.450	16,832
2026-09-17	13.290	13.450	12.930	13.030	13.030	8,662
2026-09-16	13.150	13.470	12.960	13.370	13.370	11,759
2026-09-15	12.990	13.200	12.870	13.100	13.100	8,978
2026-09-14	12.900	13.040	12.600	12.990	12.990	12,723
2026-09-11	13.190	13.190	13.190	13.190	13.190	9,074
2026-09-10	12.740	13.180	12.580	13.180	13.180	10,539
2026-09-09	13.050	13.050	12.610	12.720	12.720	13,240
2026-09-08	13.170	13.330	12.870	12.890	12.890	14,958
2026-09-04	13.040	13.040	13.040	13.040	13.040	12,563
2026-09-03	13.340	13.580	13.050	13.310	13.310	15,602
2026-09-02	13.290	13.750	13.010	13.170	13.170	21,791
2026-09-01	11.900	14.220	11.850	13.050	13.050	32,902
2026-08-31	11.950	12.060	11.700	11.990	11.990	14,577
2026-08-28	11.730	11.730	11.730	11.730	11.730	11,940
2026-08-27	11.540	11.930	11.400	11.710	11.710	12,538
2026-08-26	11.750	11.870	11.500	11.610	11.610	12,917
2026-08-25	11.030	11.710	11.000	11.710	11.710	12,756
2026-08-24	11.330	11.330	10.990	11.030	11.030	13,003
2026-08-21	11.210	11.210	11.210	11.210	11.210	14,114
2026-08-20	10.540	10.640	10.380	10.540	10.540	12,500
2026-08-19	10.400	10.630	10.390	10.590	10.590	9,223
2026-08-18	10.760	10.820	10.300	10.420	10.420	12,343
2026-08-17	10.760	10.890	10.630	10.740	10.740	12,929
2026-08-14	10.530	10.530	10.530	10.530	10.530	13,061
2026-08-13	10.400	10.710	10.310	10.660	10.660	10,407
2026-08-12	10.420	10.560	10.180	10.360	10.360	13,314
2026-08-11	10.720	10.870	10.330	10.420	10.420	16,685
2026-08-10	10.880	10.880	10.590	10.770	10.770	14,552
2026-08-07	10.840	10.840	10.840	10.840	10.840	20,088
2026-08-06	11.030	11.030	11.030	11.030	11.030	13,512
2026-08-05	11.200	11.200	11.200	11.200	11.200	10,875
2026-08-04	11.290	11.290	11.290	11.290	11.290	13,608
2026-08-03	11.150	11.450	11.100	11.330	11.330	12,437
2026-07-31	11.130	11.130	11.130	11.130	11.130	12,095
2026-07-30	11.190	11.470	11.140	11.370	11.370	6,814
2026-07-29	11.470	11.470	11.130	11.190	11.190	11,112
2026-07-28	11.540	11.960	11.360	11.360	11.360	7,957
2026-07-27	11.500	11.570	11.370	11.420	11.420	6,756
2026-07-24	11.340	11.340	11.340	11.340	11.340	7,346
2026-07-23	11.740	11.740	11.320	11.320	11.320	15,249
2026-07-22	11.590	11.820	11.570	11.790	11.790	8,869
2026-07-21	11.890	11.920	11.590	11.740	11.740	11,770
2026-07-20	12.140	12.170	11.820	11.820	11.820	13,684
2026-07-17	12.110	12.110	12.110	12.110	12.110	11,922
2026-07-16	12.320	12.450	12.040	12.140	12.140	12,041
2026-07-15	12.690	12.770	12.180	12.310	12.310	19,609
2026-07-14	13.120	13.250	12.480	12.780	12.780	23,812

Page 1 of 4 · 240 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.