EZTEC ON NM (EZTC3)

EZTC3
🏛️ Brasilien →
16.22
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 17.61 17.96 17.40 17.40 1.3M
2023-12-27 17.54 17.69 17.38 17.69 1.5M
2023-12-26 17.25 17.61 17.25 17.61 0.9M
2023-12-22 17.22 17.35 16.94 17.31 1.3M
2023-12-21 17.64 17.71 17.12 17.12 1.1M
2023-12-20 17.41 17.68 17.18 17.42 1.1M
2023-12-19 17.76 18.02 17.44 17.49 1.3M
2023-12-18 17.59 17.80 17.28 17.62 1.0M
2023-12-15 17.61 17.68 17.00 17.37 1.4M
2023-12-14 17.37 17.88 17.37 17.49 2.7M
2023-12-13 16.71 17.36 16.17 17.17 7.6M
2023-12-12 17.00 17.22 16.86 17.21 0.9M
2023-12-11 17.33 17.35 16.84 16.89 1.0M
2023-12-08 17.34 17.51 16.94 17.44 1.9M
2023-12-07 16.47 17.32 16.44 17.32 3.0M
2023-12-06 16.97 17.14 16.35 16.42 2.4M
2023-12-05 16.81 16.91 16.39 16.79 2.4M
2023-12-04 17.37 17.52 16.68 16.77 1.8M
2023-12-01 17.11 17.56 16.67 17.43 2.6M
2023-11-30 17.35 17.37 16.74 17.12 2.4M
2023-11-29 17.67 18.10 17.08 17.16 3.0M
2023-11-28 16.91 17.41 16.48 17.40 3.5M
2023-11-27 16.29 16.89 16.29 16.86 2.5M
2023-11-24 16.36 16.45 16.09 16.29 1.7M
2023-11-23 16.27 16.66 15.87 16.32 1.3M
2023-11-22 16.01 16.40 15.77 16.27 2.9M
2023-11-21 16.64 16.64 15.68 15.87 3.8M
2023-11-20 16.80 17.05 16.57 16.72 2.5M
2023-11-17 16.83 17.01 16.29 16.80 3.8M
2023-11-16 16.25 16.88 16.19 16.72 3.1M
2023-11-14 15.50 16.42 15.50 16.25 3.7M
2023-11-13 15.21 15.54 15.01 15.40 2.1M
2023-11-10 15.00 15.55 14.36 15.22 2.7M
2023-11-09 14.97 15.48 14.77 15.00 2.8M
2023-11-08 15.04 15.50 14.77 14.96 2.2M
2023-11-07 14.18 15.30 14.18 15.04 2.2M
2023-11-06 14.58 14.63 14.18 14.30 2.2M
2023-11-03 13.84 14.65 13.84 14.48 3.1M
2023-11-01 13.57 13.65 13.18 13.38 2.6M
2023-10-31 13.32 13.47 12.96 13.34 1.7M
2023-10-30 13.74 13.75 13.11 13.21 2.9M
2023-10-27 14.25 14.56 13.55 13.58 2.0M
2023-10-26 13.92 14.33 13.82 14.22 2.2M
2023-10-25 14.30 14.45 13.87 13.88 1.4M
2023-10-24 14.67 14.75 13.93 14.30 2.2M
2023-10-23 13.98 14.59 13.98 14.52 1.3M
2023-10-20 14.06 14.32 13.96 14.06 1.6M
2023-10-19 14.18 14.61 14.13 14.15 1.6M
2023-10-18 14.76 14.83 14.08 14.11 5.6M
2023-10-17 15.26 15.46 14.83 14.87 1.9M
2023-10-16 15.29 15.74 15.13 15.38 1.5M
2023-10-13 15.46 15.47 14.94 15.18 3.6M
2023-10-11 15.95 16.26 15.81 15.89 2.3M
2023-10-10 15.89 16.22 15.75 15.90 3.0M
2023-10-09 15.41 15.84 15.11 15.74 1.9M
2023-10-06 15.62 15.86 15.26 15.60 3.0M
2023-10-05 16.44 16.60 15.81 15.96 1.7M
2023-10-04 16.39 16.75 16.08 16.45 1.8M
2023-10-03 16.68 16.84 16.15 16.28 3.6M
2023-10-02 17.47 17.52 16.66 16.87 2.6M
2023-09-29 17.99 18.20 17.38 17.47 2.5M
2023-09-28 17.42 17.83 17.33 17.66 2.3M
2023-09-27 17.86 18.14 17.18 17.50 2.3M
2023-09-26 18.30 18.52 17.71 17.85 2.3M
2023-09-25 18.66 18.72 18.30 18.53 1.0M
2023-09-22 19.31 19.36 18.60 18.69 1.2M
2023-09-21 19.63 19.64 19.05 19.16 1.8M
2023-09-20 19.81 20.36 19.75 19.87 2.4M
2023-09-19 20.13 20.28 19.51 19.68 2.1M
2023-09-18 19.82 20.70 19.82 20.12 2.5M
2023-09-15 20.58 20.87 19.71 19.77 2.3M
2023-09-14 20.98 21.04 20.39 20.58 1.3M
2023-09-13 21.26 21.79 20.81 20.84 2.6M
2023-09-12 20.61 21.38 20.40 21.23 1.9M
2023-09-11 19.37 20.57 19.37 20.52 2.9M
2023-09-09 20.81 20.81 20.81 20.81 0.0M
2023-09-08 19.22 19.45 19.11 19.38 1.1M
2023-09-06 19.58 19.63 19.19 19.31 2.2M
2023-09-05 20.01 20.01 19.40 19.60 1.9M
2023-09-04 20.30 20.43 19.78 20.07 1.5M
2023-09-02 22.01 22.01 22.01 22.01 0.0M
2023-09-01 20.45 21.03 20.39 20.50 1.4M
2023-08-31 21.54 21.54 20.31 20.46 2.8M
2023-08-30 22.24 22.24 21.40 21.56 1.1M
2023-08-29 22.38 22.43 21.71 22.12 1.2M
2023-08-28 22.05 22.35 21.69 22.13 1.6M
2023-08-25 22.81 22.91 21.94 22.09 1.4M
2023-08-24 23.05 23.12 22.67 22.81 1.4M
2023-08-23 22.92 23.16 22.11 23.05 2.7M
2023-08-22 21.63 23.02 21.51 23.02 2.8M
2023-08-21 21.53 21.54 20.80 21.52 1.8M
2023-08-18 21.35 21.60 20.83 21.60 2.8M
2023-08-17 21.97 22.15 21.17 21.69 2.4M
2023-08-16 21.71 22.35 21.68 21.92 2.4M
2023-08-15 21.35 21.90 20.88 21.84 3.0M
2023-08-14 21.83 21.83 20.93 21.41 3.0M
2023-08-11 21.09 21.84 21.09 21.69 2.7M
2023-08-10 21.01 21.23 20.75 21.05 1.7M
2023-08-09 21.32 21.37 20.63 21.02 3.9M
2023-08-08 20.95 21.49 20.50 21.27 2.5M
2023-08-07 21.46 21.92 21.03 21.18 2.5M
2023-08-04 21.03 21.90 20.78 21.46 2.7M
2023-08-03 21.19 22.38 20.93 21.05 4.4M
2023-08-02 20.39 21.13 20.39 20.64 4.1M
2023-08-01 20.06 20.54 19.82 20.39 1.7M
2023-07-31 19.76 20.22 19.76 20.10 1.3M
2023-07-28 19.90 20.03 19.34 19.60 1.4M
2023-07-27 20.01 20.42 19.86 19.86 1.9M
2023-07-26 19.72 20.15 19.42 20.14 2.6M
2023-07-25 18.86 20.06 18.79 19.78 4.9M
2023-07-24 18.50 18.62 18.22 18.62 1.2M
2023-07-21 18.19 18.63 18.16 18.36 1.6M
2023-07-20 18.32 18.43 17.99 18.16 1.1M
2023-07-19 18.46 18.76 17.81 18.25 1.8M
2023-07-18 18.34 18.55 18.21 18.46 1.4M
2023-07-17 17.89 18.42 17.70 18.26 2.4M
2023-07-14 18.69 18.69 17.70 17.89 2.0M
2023-07-13 18.41 19.06 18.29 18.75 2.9M
2023-07-12 18.25 18.71 18.14 18.26 1.6M
2023-07-11 18.38 18.51 17.54 18.20 2.6M
2023-07-10 18.24 18.80 18.18 18.46 2.7M
2023-07-07 17.60 18.67 17.47 18.40 3.1M
2023-07-06 16.88 17.89 16.67 17.45 2.5M
2023-07-05 16.65 17.18 16.47 17.10 1.4M
2023-07-04 16.92 17.00 16.57 16.73 1.5M
2023-07-03 17.17 17.40 16.85 16.91 1.3M
2023-06-30 16.86 17.28 16.84 17.04 2.0M
2023-06-29 16.33 16.86 16.25 16.73 1.6M
2023-06-28 16.21 16.61 16.04 16.21 3.5M
2023-06-27 17.02 17.11 15.91 16.26 2.2M
2023-06-26 16.94 17.09 16.49 16.79 2.6M
2023-06-23 16.80 16.99 16.61 16.92 2.0M
2023-06-22 17.61 17.62 16.45 16.65 4.0M
2023-06-21 17.47 17.96 17.39 17.84 3.6M
2023-06-20 17.10 17.57 16.99 17.42 1.2M
2023-06-19 17.04 17.36 16.76 17.18 1.2M
2023-06-16 17.29 17.53 17.02 17.13 1.5M
2023-06-15 17.37 17.83 17.12 17.44 1.8M
2023-06-14 17.11 17.43 16.93 17.39 1.6M
2023-06-13 17.85 17.93 16.95 17.00 1.8M
2023-06-12 17.47 17.95 17.41 17.81 1.9M
2023-06-09 17.71 17.90 17.37 17.44 1.3M
2023-06-07 17.58 17.81 17.28 17.53 1.8M
2023-06-06 17.21 17.68 17.21 17.45 2.4M
2023-06-05 17.25 17.34 16.83 17.19 2.0M
2023-06-02 16.89 17.32 16.86 17.13 5.1M
2023-06-01 16.42 16.97 16.37 16.85 4.1M
2023-05-31 15.80 16.36 15.80 16.31 2.2M
2023-05-30 16.34 16.60 15.79 15.94 3.3M
2023-05-29 15.86 16.41 15.64 16.24 2.5M
2023-05-26 15.97 16.14 15.70 15.86 5.2M
2023-05-25 15.50 16.22 15.50 15.85 3.3M
2023-05-24 15.21 15.54 14.97 15.18 2.2M
2023-05-23 15.18 15.74 15.18 15.35 2.5M
2023-05-22 15.17 15.70 15.17 15.34 2.1M
2023-05-19 15.19 15.94 15.09 15.39 3.2M
2023-05-18 14.80 15.34 14.80 15.18 3.1M
2023-05-17 14.50 14.94 14.50 14.82 2.1M
2023-05-16 14.65 14.98 14.46 14.49 2.6M
2023-05-15 13.90 14.69 13.85 14.58 2.6M
2023-05-12 14.34 14.34 13.72 13.90 7.9M
2023-05-11 14.74 14.96 14.58 14.86 1.7M
2023-05-10 14.29 14.87 14.28 14.79 2.9M
2023-05-09 14.00 14.53 13.91 14.29 2.0M
2023-05-08 14.53 14.65 14.09 14.11 2.2M
2023-05-06 15.72 15.72 15.72 15.72 0.0M
2023-05-05 13.75 14.49 13.74 14.44 4.0M
2023-05-04 13.40 13.90 13.34 13.69 3.8M
2023-05-03 12.92 13.19 12.83 13.13 1.6M
2023-05-02 13.43 13.52 12.90 12.94 1.5M
2023-04-28 13.01 13.40 12.92 13.40 2.2M
2023-04-27 12.63 13.07 12.50 13.05 2.6M
2023-04-26 12.36 12.79 12.23 12.64 2.9M
2023-04-25 12.67 12.78 12.27 12.42 3.1M
2023-04-24 12.53 12.92 12.36 12.74 2.7M
2023-04-20 12.79 12.79 12.41 12.66 4.1M
2023-04-19 13.19 13.36 12.75 12.78 3.1M
2023-04-18 13.96 14.07 13.41 13.58 2.6M
2023-04-17 13.97 14.22 13.75 13.88 2.3M
2023-04-14 13.79 14.08 13.63 13.82 2.6M
2023-04-13 13.54 14.23 13.33 13.88 4.8M
2023-04-12 13.18 13.79 13.07 13.55 4.1M
2023-04-11 12.11 13.30 12.09 13.12 5.4M
2023-04-10 11.84 12.08 11.74 11.95 2.2M
2023-04-06 11.49 11.90 11.43 11.76 2.8M
2023-04-05 11.30 11.61 11.21 11.56 3.0M
2023-04-04 11.25 11.47 11.13 11.34 2.0M
2023-04-03 10.80 11.20 10.75 11.12 4.3M
2023-03-31 11.62 11.62 10.96 11.24 3.2M
2023-03-30 11.49 11.90 11.38 11.54 3.2M
2023-03-29 11.49 11.63 11.03 11.25 3.1M
2023-03-28 11.53 11.64 11.34 11.51 2.5M
2023-03-27 11.45 11.61 11.29 11.58 1.5M
2023-03-24 11.28 11.51 11.16 11.38 2.5M
2023-03-23 12.06 12.11 11.00 11.20 4.6M
2023-03-22 11.58 12.65 11.55 11.99 6.3M
2023-03-21 11.46 11.58 11.15 11.46 3.1M
2023-03-20 12.29 12.43 11.43 11.43 3.6M
2023-03-17 13.21 13.21 12.09 12.24 7.9M
2023-03-16 13.30 13.88 13.19 13.72 3.5M
2023-03-15 12.69 13.41 12.61 13.31 3.6M
2023-03-14 12.79 13.12 12.70 12.84 2.2M
2023-03-13 12.50 12.90 12.29 12.79 2.4M
2023-03-10 12.51 12.61 12.13 12.56 2.4M
2023-03-09 12.28 12.96 12.24 12.64 3.6M
2023-03-08 11.40 12.46 11.39 12.40 4.8M
2023-03-07 11.27 11.46 11.13 11.44 2.2M
2023-03-06 10.97 11.34 10.97 11.25 1.8M
2023-03-03 11.14 11.20 10.95 10.96 1.8M
2023-03-02 11.36 11.41 11.04 11.05 2.4M
2023-03-01 11.77 11.77 11.22 11.34 2.6M
2023-02-28 11.96 12.00 11.69 11.69 2.2M
2023-02-27 11.63 11.98 11.57 11.89 1.9M
2023-02-24 11.76 11.93 11.45 11.58 3.5M
2023-02-23 11.70 12.09 11.62 11.73 5.4M
2023-02-22 11.92 11.96 11.51 11.67 3.5M
2023-02-17 11.94 12.14 11.66 11.92 3.2M
2023-02-16 12.09 12.33 11.70 11.98 3.0M
2023-02-15 11.89 12.37 11.62 12.12 4.4M
2023-02-14 12.56 12.64 11.77 11.95 3.3M
2023-02-13 12.20 12.69 12.10 12.46 1.5M
2023-02-10 12.01 12.35 11.95 12.20 1.9M
2023-02-09 12.35 12.52 11.97 12.05 2.0M
2023-02-08 11.91 12.46 11.88 12.34 2.7M
2023-02-07 11.91 12.02 11.73 11.82 2.1M
2023-02-06 12.38 12.43 11.83 11.87 4.1M
2023-02-03 12.84 12.92 12.34 12.40 2.4M
2023-02-02 12.69 13.50 12.69 12.88 3.1M
2023-02-01 13.44 13.50 12.69 12.79 3.1M
2023-01-31 13.41 13.69 13.37 13.48 2.7M
2023-01-30 13.42 13.66 13.27 13.34 1.5M
2023-01-27 13.59 13.61 13.26 13.36 2.2M
2023-01-26 13.38 13.95 13.34 13.59 3.6M
2023-01-25 13.15 13.35 12.98 13.16 1.6M
2023-01-24 13.04 13.22 12.91 13.11 1.7M
2023-01-23 12.75 13.15 12.75 12.99 2.5M
2023-01-20 12.54 12.74 12.44 12.65 2.4M
2023-01-19 12.42 12.57 12.16 12.56 2.5M
2023-01-18 12.20 12.97 12.20 12.51 3.3M
2023-01-17 11.91 12.31 11.89 12.05 2.1M
2023-01-16 12.12 12.32 11.87 11.87 2.1M
2023-01-13 12.55 12.69 12.09 12.14 2.5M
2023-01-12 12.59 12.89 12.26 12.68 3.2M
2023-01-11 12.58 12.72 12.13 12.64 1.8M
2023-01-10 12.10 12.73 12.01 12.58 3.9M
2023-01-09 12.23 12.58 11.89 12.25 2.8M
2023-01-06 12.09 12.50 11.90 12.44 2.5M
2023-01-05 12.22 12.35 11.76 12.09 2.8M
2023-01-04 11.62 12.16 11.61 12.10 3.7M
2023-01-03 11.96 12.06 11.53 11.58 2.0M
2023-01-02 12.20 12.23 11.69 11.85 1.8M