BiG | O banco que entende os seus valores.

Ezcorp Inc (EZPW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
14/08/2026	472 099	2,88%	28,61	28,09	29,56	29,475
13/08/2026	692 305	-0,90%	29,12	28,61	29,85	28,65
12/08/2026	1 021 839	7,27%	27,1103	26,98	29,01	28,91
11/08/2026	1 056 516	-0,64%	27,18	26,64	27,29	26,97
10/08/2026	635 342	-2,60%	27,86	27,03	28,10	27,18
07/08/2026	1 260 024	-4,39%	29,6097	27,20	29,6097	27,90
06/08/2026	1 225 719	-2,23%	29,69	28,4509	30,115	29,18
05/08/2026	589 085	-3,63%	31,20	29,78	31,80	29,78
04/08/2026	506 038	2,61%	30,80	30,38	31,36	31,00
03/08/2026	274 905	1,58%	29,5715	29,57	30,46	30,24
31/07/2026	249 640	2,16%	29,67	29,62	30,23	29,77
30/07/2026	576 995	0,41%	28,7141	28,4301	30,04	29,16
29/07/2026	267 705	-3,43%	30,13	29,00	30,13	29,06
28/07/2026	338 149	-1,22%	29,6301	29,6301	30,93	30,04
27/07/2026	415 193	2,84%	29,67	29,19	30,55	30,40
24/07/2026	538 126	-2,20%	30,40	29,43	31,6238	29,54
23/07/2026	1 131 665	-7,28%	32,56	29,43	33,07	30,16
22/07/2026	353 316	0,05%	32,40	31,53	32,99	32,56
21/07/2026	221 718	1,72%	31,96	31,50	32,6688	32,53
20/07/2026	304 580	-0,34%	32,36	31,94	32,8825	31,96
17/07/2026	325 942	-1,23%	32,52	31,33	32,62	32,09
16/07/2026	673 005	-0,88%	32,47	31,815	34,09	32,52
15/07/2026	630 026	2,92%	30,95	30,33	32,93	32,79
14/07/2026	1 080 317	-2,48%	32,20	31,6801	33,35	31,86
13/07/2026	314 992	-3,98%	34,1886	32,62	34,445	32,67
10/07/2026	823 564	0,00%	34,07	33,715	34,32	34,07
09/07/2026	351 930	5,94%	32,16	32,16	34,32	34,07
08/07/2026	966 410	-9,28%	35,0455	32,12	35,98	32,16
07/07/2026	474 755	0,44%	36,63	34,48	36,63	35,44
06/07/2026	551 215	-0,76%	35,57	35,0101	36,63	35,27
02/07/2026	763 702	0,16%	36,32	34,7001	36,32	35,59
01/07/2026	935 367	2,91%	34,81	33,42	36,12	35,53
30/06/2026	1 061 957	3,75%	33,40	33,2413	34,62	34,57
29/06/2026	845 841	2,48%	33,00	31,71	33,385	33,32
26/06/2026	710 265	-2,19%	33,44	32,38	33,72	32,52
25/06/2026	715 777	2,62%	32,35	32,34	34,37	33,28
24/06/2026	913 319	0,29%	32,9516	32,23	33,56	32,43
23/06/2026	751 700	2,92%	31,00	30,97	33,7395	32,38
18/06/2026	494 581	4,21%	31,00	30,1701	32,00	31,51
17/06/2026	1 038 707	-1,42%	30,933	30,12	31,505	30,44
16/06/2026	947 301	-4,14%	32,46	30,33	32,46	30,89
15/06/2026	344 215	3,04%	31,67	31,365	32,27	32,24
12/06/2026	325 660	1,63%	31,25	30,60	31,78	31,25
11/06/2026	670 861	5,89%	29,41	28,9201	30,83	30,75
10/06/2026	1 729 411	-9,51%	31,10	27,86	32,13	29,04
09/06/2026	375 621	2,69%	31,887	31,16	32,14	32,07
08/06/2026	391 470	-2,25%	32,3916	31,212	32,3916	31,23
05/06/2026	361 204	-0,71%	32,4025	31,62	32,4025	31,95
04/06/2026	426 016	1,01%	31,85	31,4019	32,47	32,15
03/06/2026	439 280	2,48%	31,00	30,89	32,00	31,84
02/06/2026	575 703	0,32%	31,00	30,00	31,15	31,06
01/06/2026	532 761	-0,90%	31,03	30,61	31,88	30,96
29/05/2026	573 355	-2,83%	32,3525	30,83	32,85	31,24
28/05/2026	587 194	-3,77%	33,52	31,85	33,6405	32,15
27/05/2026	362 745	-3,50%	34,90	33,3301	34,90	33,41
26/05/2026	338 170	2,46%	34,22	33,8801	34,825	34,62
22/05/2026	314 625	1,09%	33,65	33,64	34,19	33,79
21/05/2026	344 954	0,48%	33,18	32,6846	33,475	33,44
20/05/2026	459 754	4,23%	33,20	31,93	33,49	33,28
19/05/2026	542 963	-4,23%	33,14	31,66	33,14	31,93
18/05/2026	370 274	1,12%	33,18	33,03	34,04	33,37
15/05/2026	224 916	0,05%	32,08	32,08	33,10	33,00
14/05/2026	353 010	-0,64%	32,84	32,34	33,26	32,78
13/05/2026	555 557	-1,73%	33,77	32,45	34,12	32,99
12/05/2026	578 438	-3,12%	34,70	33,34	34,70	33,57
11/05/2026	612 214	3,31%	33,50	33,50	35,22	34,65
08/05/2026	410 397	1,93%	33,28	33,14	34,35	33,54
07/05/2026	1 223 035	-1,63%	36,9999	31,76	37,125	32,88
06/05/2026	537 374	0,09%	33,79	32,87	34,03	33,44
05/05/2026	341 956	2,45%	32,5152	32,49	33,68	33,41
04/05/2026	259 311	0,80%	32,27	32,27	32,7631	32,61
01/05/2026	389 116	-1,28%	33,50	32,1648	33,50	32,36
30/04/2026	465 369	1,64%	32,90	32,15	33,14	32,78
29/04/2026	266 226	0,19%	32,46	31,5367	32,53	32,28
28/04/2026	646 695	0,72%	31,59	31,59	32,50	32,25
27/04/2026	51 057	-0,06%	31,90	31,56	32,28	32,02
24/04/2026	377 330	0,41%	31,81	31,56	32,20	31,86
23/04/2026	600 005	4,87%	29,97	29,97	32,46	31,73
22/04/2026	332 339	-0,69%	30,9298	30,065	31,078	30,39
21/04/2026	320 494	-0,36%	30,7888	30,3678	31,00	30,60
20/04/2026	377 732	0,56%	30,33	30,2311	30,96	30,71
17/04/2026	338 205	1,83%	30,24	30,06	30,87	30,54
16/04/2026	267 578	2,29%	29,49	29,35	30,10	29,99
15/04/2026	443 745	-1,25%	29,58	28,95	29,82	29,32
14/04/2026	498 992	0,27%	29,82	29,46	29,99	29,69
13/04/2026	508 000	3,21%	28,69	28,47	29,625	29,61
10/04/2026	298 864	0,88%	28,80	28,2604	28,9999	28,69
09/04/2026	607 698	1,50%	28,01	27,46	28,87	28,44
08/04/2026	726 221	1,34%	28,3984	27,67	28,90	28,03
07/04/2026	616 555	4,06%	26,30	26,30	27,69	27,66
06/04/2026	481 624	-2,24%	27,36	26,21	27,59	26,58
02/04/2026	798 712	4,50%	25,64	25,64	27,36	27,19
01/04/2026	290 879	2,52%	25,50	25,40	26,275	26,02
31/03/2026	371 519	1,28%	25,39	24,40	25,63	25,38
30/03/2026	336 273	-0,64%	25,55	24,8055	25,55	25,05
27/03/2026	647 372	-0,20%	25,0179	24,43	25,29	25,21
26/03/2026	533 393	-1,37%	25,31	24,902	25,54	25,28
25/03/2026	592 433	-2,37%	26,103	25,56	26,81	25,60
24/03/2026	318 110	1,16%	25,84	25,84	26,53	26,22
23/03/2026	372 005	1,83%	26,7003	25,44	26,7003	25,92