Mercados españoles cerrados en 7 hrs 37 min

EZTEC Empreendimentos e Participações S.A. (EZTC3.SA)

São Paulo - São Paulo Precio demorado. Divisa en BRL
Añadir a la lista de favoritos
14,61-0,27 (-1,81%)
Al cierre: 05:07PM BRT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en BRLDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202414,8214,8214,2514,6114,612.529.700
07 may 202414,7314,9514,6514,8814,881.680.600
06 may 202414,6614,9514,5114,7314,732.750.100
03 may 202414,2614,8414,1814,6414,645.716.700
02 may 202414,0614,3013,7713,8113,811.839.000
30 abr 202414,2014,2413,6313,7713,772.158.300
29 abr 202413,8814,3813,8014,2414,241.793.300
26 abr 202413,4413,9513,4013,9513,951.763.800
25 abr 202413,4713,5213,2113,3013,301.815.400
24 abr 202413,4913,5813,2113,5713,571.451.400
23 abr 202413,4513,7313,2513,4913,491.304.200
22 abr 202413,5713,7013,3813,5713,571.191.100
19 abr 202413,4413,7913,3113,5813,583.132.400
18 abr 202413,5913,8213,3213,3913,392.565.200
17 abr 202414,3814,5413,6013,6013,603.896.100
16 abr 202413,7814,4813,5514,2314,234.136.000
15 abr 202414,4414,4413,8213,8213,823.348.300
12 abr 202415,1615,2614,3614,4014,402.885.900
11 abr 202414,9915,3114,8315,2815,281.808.900
10 abr 202415,3815,3814,9615,0015,002.405.500
09 abr 202415,5515,7015,3415,4915,491.532.400
08 abr 202415,1015,4114,9315,4115,411.972.800
05 abr 202415,1115,2014,8215,0915,091.954.000
04 abr 202415,4815,8314,9715,1315,132.207.700
03 abr 202416,2416,2415,4015,4015,402.712.300
02 abr 202416,3816,4216,0616,2316,231.133.500
01 abr 202416,3416,6216,2716,4716,471.227.800
28 mar 202416,2016,4516,1516,3016,301.255.400
27 mar 202416,1616,3315,9816,2216,223.162.000
26 mar 202416,1816,4015,9216,0416,042.178.000
25 mar 202416,3816,5016,1116,1916,191.590.400
22 mar 202416,7516,8916,2916,3816,382.218.400
22 mar 20240.090152 Dividendo
21 mar 202417,4017,4116,9417,0016,912.054.700
20 mar 202416,5917,3616,5917,3517,262.940.500
19 mar 202416,7416,8316,1416,6616,573.338.100
18 mar 202416,9317,5316,4016,5516,462.343.800
15 mar 202417,2517,8216,1316,9516,865.854.400
14 mar 202416,7217,0616,4817,0316,941.945.700
13 mar 202416,8617,0416,5016,7616,671.761.200
12 mar 202416,6017,0416,5616,8716,781.727.500
11 mar 202416,0416,5615,9816,5416,451.095.900
08 mar 202415,7916,2915,6716,1516,061.549.500
07 mar 202416,5016,5915,8115,9115,831.722.300
06 mar 202417,3117,6316,3616,3616,272.303.700
05 mar 202417,1617,7217,1417,3017,212.046.000
04 mar 202417,4917,5817,1617,1617,071.506.400
01 mar 202416,9617,4816,8017,4417,352.071.400
29 feb 202416,5017,0316,3016,8816,791.812.200
28 feb 202417,1117,1616,4516,5616,471.710.100
27 feb 202416,8317,5916,8017,2217,132.553.500
26 feb 202416,8417,0516,6816,7516,661.536.600
23 feb 202416,3016,9716,1616,9316,843.467.800
22 feb 202415,7816,3115,6816,2716,181.778.100
21 feb 202415,6415,7715,4315,6715,591.251.700
20 feb 202415,0015,6414,8515,6415,561.459.000
19 feb 202415,1215,2914,9615,0214,941.318.100
16 feb 202414,9615,3914,7715,3615,282.546.400
15 feb 202415,1915,1914,8014,8814,801.769.100
14 feb 202415,3615,3615,0115,0114,931.019.600
09 feb 202415,1915,4814,9015,4115,331.950.900
08 feb 202415,6715,7914,9515,1015,022.630.200
07 feb 202415,4715,7915,3115,6615,58899.000
06 feb 202415,1615,6115,1215,4715,391.285.500
05 feb 202415,4915,7515,0215,2015,121.680.600
02 feb 202415,3915,6114,9915,5115,432.769.600
01 feb 202415,6015,8915,1315,3215,242.511.400
31 ene 202415,2016,2015,0715,4415,362.385.900
30 ene 202415,7515,7815,3315,3915,311.383.300
29 ene 202415,9115,9915,6515,7315,651.057.800
26 ene 202416,0816,3115,8515,9115,831.385.200
25 ene 202415,7016,2615,6416,0615,971.523.300
24 ene 202416,1916,2915,7015,7615,681.241.200
23 ene 202416,0716,4515,9316,0415,951.133.900
22 ene 202416,2516,5915,7116,0515,961.592.600
19 ene 202415,9616,3515,3416,3016,213.254.900
18 ene 202416,3516,4115,8815,8915,813.559.100
17 ene 202416,3116,6716,1716,3416,25956.200
16 ene 202416,4616,5516,1516,3316,241.823.800
15 ene 202416,7517,3716,5016,6416,551.147.100
12 ene 202416,5917,1516,2316,8516,764.302.200
11 ene 202417,0817,2916,6316,6616,572.206.400
10 ene 202417,0517,1816,8217,0816,991.177.300
09 ene 202416,9117,1316,7116,9716,88945.100
08 ene 202416,4017,3016,2417,0116,921.851.600
05 ene 202416,3816,9716,3416,5516,461.608.400
04 ene 202417,2117,2816,4516,5316,441.913.300
03 ene 202417,4717,6817,0017,3317,242.048.400
02 ene 202418,7118,9017,4717,4717,382.399.000
28 dic 202318,9219,3018,7018,7018,601.349.300
27 dic 202318,8519,0118,6819,0118,911.454.500
26 dic 202318,5418,9218,5418,9218,82901.600
22 dic 202318,5118,6418,2118,6018,501.306.500
21 dic 202318,9619,0318,4018,4018,301.120.300
20 dic 202318,7119,0018,4618,7218,621.139.700
19 dic 202319,0919,3718,7418,8018,701.332.300
18 dic 202318,9019,1318,5718,9418,84954.900
15 dic 202318,9219,0018,2718,6718,571.381.300
14 dic 202318,6719,2118,6718,8018,702.694.500
13 dic 202317,9618,6317,3818,4518,357.558.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...