EZTC3.SAEZTC3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $14.60 | $14.69 | $14.11 | $14.40 | 1.27M |
| 1/13/2026 | $14.28 | $14.43 | $14.00 | $14.43 | 2.12M |
| 1/12/2026 | $14.51 | $14.62 | $14.24 | $14.28 | 1.86M |
| 1/9/2026 | $14.76 | $14.99 | $14.49 | $14.49 | 2.04M |
| 1/8/2026 | $14.01 | $14.75 | $13.99 | $14.75 | 2.54M |
| 1/7/2026 | $14.14 | $14.14 | $13.71 | $13.99 | 1.65M |
| 1/6/2026 | $14.08 | $14.43 | $14.00 | $14.09 | 2.05M |
| 1/5/2026 | $13.66 | $14.10 | $13.45 | $13.95 | 1.91M |
| 1/2/2026 | $13.82 | $13.97 | $13.12 | $13.70 | 5.48M |
| 12/30/2025 | $13.61 | $13.76 | $13.56 | $13.73 | 1.08M |
| 12/29/2025 | $13.46 | $13.61 | $13.37 | $13.54 | 1.54M |
| 12/26/2025 | $13.60 | $13.61 | $13.31 | $13.52 | 1.60M |
| 12/23/2025 | $13.36 | $13.88 | $13.36 | $13.63 | 1.63M |
| 12/22/2025 | $13.60 | $13.75 | $13.27 | $13.33 | 1.33M |
| 12/19/2025 | $13.99 | $14.18 | $13.65 | $13.65 | 2.02M |
| 12/18/2025 | $13.81 | $14.11 | $13.66 | $13.95 | 2.46M |
| 12/17/2025 | $14.17 | $14.17 | $13.50 | $13.83 | 3.19M |
| 12/16/2025 | $15.16 | $15.25 | $14.15 | $14.21 | 2.70M |
| 12/15/2025 | $15.45 | $15.63 | $15.23 | $15.32 | 1.33M |
| 12/12/2025 | $15.13 | $15.54 | $15.13 | $15.31 | 1.43M |
| 12/11/2025 | $15.50 | $15.59 | $14.96 | $15.11 | 1.77M |
| 12/10/2025 | $15.60 | $15.83 | $15.07 | $15.50 | 1.62M |
| 12/9/2025 | $15.20 | $15.46 | $14.80 | $15.41 | 2.42M |
| 12/8/2025 | $15.63 | $16.07 | $15.22 | $15.31 | 3.21M |
| 12/5/2025 | $16.64 | $16.73 | $15.25 | $15.25 | 5.94M |
| 12/4/2025 | $16.21 | $16.58 | $16.11 | $16.51 | 1.93M |
| 12/3/2025 | $16.18 | $16.34 | $16.03 | $16.18 | 1.27M |
| 12/2/2025 | $16.08 | $16.31 | $15.98 | $16.18 | 1.87M |
| 12/1/2025 | $15.96 | $16.19 | $15.61 | $16.00 | 1.80M |
| 11/28/2025 | $15.37 | $15.95 | $15.29 | $15.95 | 1.75M |
| 11/27/2025 | $15.15 | $15.53 | $15.14 | $15.37 | 1.32M |
| 11/26/2025 | $15.18 | $15.26 | $14.91 | $15.12 | 1.67M |
| 11/25/2025 | $15.15 | $15.28 | $14.83 | $15.16 | 1.36M |
| 11/24/2025 | $14.94 | $15.21 | $14.85 | $15.13 | 1.13M |
| 11/21/2025 | $15.11 | $15.26 | $14.80 | $14.94 | 1.75M |
| 11/19/2025 | $15.14 | $15.31 | $15.06 | $15.26 | 1.26M |
| 11/18/2025 | $12.75 | $12.76 | $12.43 | $12.66 | 3.33M |
| 11/17/2025 | $12.43 | $12.89 | $12.38 | $12.78 | 7.19M |
| 11/14/2025 | $12.65 | $12.76 | $12.18 | $12.32 | 5.71M |
| 11/13/2025 | $12.06 | $12.26 | $11.88 | $12.26 | 2.90M |
| 11/12/2025 | $11.84 | $12.13 | $11.69 | $12.06 | 2.65M |
| 11/11/2025 | $11.82 | $12.14 | $11.75 | $11.84 | 3.02M |
| 11/10/2025 | $11.75 | $11.81 | $11.62 | $11.81 | 1.55M |
| 11/7/2025 | $11.47 | $11.69 | $11.36 | $11.69 | 2.03M |
| 11/6/2025 | $11.57 | $11.73 | $11.45 | $11.45 | 1.87M |
| 11/5/2025 | $11.59 | $11.65 | $11.47 | $11.57 | 2.05M |
| 11/4/2025 | $11.57 | $11.70 | $11.42 | $11.59 | 1.93M |
| 11/3/2025 | $11.63 | $11.80 | $11.47 | $11.58 | 3.86M |
| 10/31/2025 | $11.42 | $11.63 | $11.31 | $11.47 | 3.70M |
| 10/30/2025 | $11.10 | $11.44 | $11.03 | $11.39 | 1.98M |
| 10/29/2025 | $10.77 | $11.36 | $10.76 | $11.19 | 4.84M |
| 10/28/2025 | $10.48 | $10.95 | $10.34 | $10.79 | 3.79M |
| 10/27/2025 | $10.51 | $10.64 | $10.35 | $10.51 | 1.64M |
| 10/24/2025 | $10.29 | $10.53 | $10.29 | $10.41 | 1.70M |
| 10/23/2025 | $10.38 | $10.49 | $10.15 | $10.30 | 2.09M |
| 10/22/2025 | $10.42 | $10.51 | $10.38 | $10.39 | 1.31M |
| 10/21/2025 | $10.21 | $10.51 | $10.12 | $10.40 | 1.46M |
| 10/20/2025 | $9.90 | $10.33 | $9.90 | $10.26 | 2.76M |
| 10/17/2025 | $9.70 | $9.80 | $9.55 | $9.80 | 1.57M |