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 > >>
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
20/03/2026	336.173	-1,39%	25,215	25,20	27,75	25,44
19/03/2026	401.672	-0,19%	25,51	25,15	26,33	25,80
18/03/2026	299.073	-1,22%	26,2243	25,85	26,62	25,85
17/03/2026	754.636	1,43%	26,0635	25,97	26,61	26,17
16/03/2026	523.688	-0,27%	25,97	25,675	26,29	25,80
13/03/2026	490.173	-0,42%	26,15	25,82	26,385	25,87
12/03/2026	515.157	-0,88%	26,34	25,49	26,405	25,98
11/03/2026	296.084	-0,83%	27,05	25,90	27,05	26,18
10/03/2026	890.535	-1,09%	26,24	26,24	26,82	26,40
09/03/2026	517.311	5,35%	24,75	24,6601	26,71	26,69
06/03/2026	601.159	0,76%	24,8064	24,4452	25,5699	25,33
05/03/2026	594.503	-4,95%	26,49	25,04	26,53	25,15
04/03/2026	354.311	-0,53%	27,00	26,30	27,00	26,46
03/03/2026	426.135	-2,10%	26,94	26,0554	26,94	26,60
02/03/2026	583.924	2,41%	26,53	25,9827	27,30	27,17
27/02/2026	469.464	0,57%	26,40	26,01	26,59	26,53
26/02/2026	444.376	1,81%	26,00	25,685	26,48	26,40
25/02/2026	422.697	1,97%	25,7318	25,3601	26,09	25,93
24/02/2026	642.186	1,23%	26,2377	24,625	26,45	25,43
23/02/2026	564.321	-0,99%	25,49	24,81	25,695	25,12
20/02/2026	1.538.891	0,40%	25,2039	24,77	25,42	25,37
19/02/2026	591.024	0,56%	25,04	24,92	25,42	25,27
18/02/2026	1.325.638	1,41%	24,885	24,4444	25,15	25,13
17/02/2026	739.241	1,93%	24,1232	24,1232	25,07	24,78
13/02/2026	558.457	-0,12%	24,4535	23,77	24,625	24,31
12/02/2026	492.488	-2,13%	25,24	24,24	25,4999	24,34
11/02/2026	564.525	0,53%	25,01	24,58	25,395	24,87
10/02/2026	1.515.054	-1,75%	26,15	24,57	26,15	24,74
09/02/2026	1.303.779	1,29%	25,65	25,08	26,21	25,18
06/02/2026	1.593.319	11,86%	23,30	23,30	25,77	24,86