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 > >>
05/02/2026	2.628.659	4,46%	23,48	22,34	23,49	22,94
04/02/2026	556.578	-0,59%	22,20	21,71	22,24	21,96
03/02/2026	636.990	2,13%	21,9225	21,445	22,14	22,09
02/02/2026	537.204	0,84%	21,27	21,27	21,9158	21,63
30/01/2026	388.241	1,71%	20,94	20,40	21,49	21,45
29/01/2026	295.278	0,52%	20,98	20,6603	21,27	21,09
28/01/2026	362.704	-1,64%	21,26	20,94	21,52	20,98
27/01/2026	234.626	-0,79%	21,125	21,03	21,51	21,33
26/01/2026	224.786	1,75%	21,26	20,87	21,51	21,50
23/01/2026	886.114	-3,03%	21,713	20,87	22,08	21,13
22/01/2026	553.778	2,45%	21,91	21,4343	21,91	21,79
21/01/2026	382.060	0,43%	21,11	20,93	21,435	21,27
20/01/2026	448.639	-1,07%	21,40	21,18	21,82	21,18
16/01/2026	357.417	-0,51%	21,66	21,335	21,72	21,43
15/01/2026	333.909	0,70%	21,31	21,25	21,67	21,54
14/01/2026	565.110	0,21%	21,29	20,90	21,92	21,39
13/01/2026	420.438	-2,58%	21,90	21,25	22,10	21,345
12/01/2026	442.834	2,53%	21,51	21,32	21,98	21,91
09/01/2026	424.393	-0,42%	20,73	20,73	21,8416	21,37
08/01/2026	314.333	1,13%	21,0436	21,0436	21,74	21,46
07/01/2026	655.051	-1,26%	21,58	21,06	21,92	21,22
06/01/2026	1.090.658	6,28%	20,25	19,97	21,74	21,49
05/01/2026	701.634	0,80%	20,45	20,00	20,59	20,22
02/01/2026	568.248	3,30%	19,61	19,42	20,07	20,06
31/12/2025	561.008	-1,37%	19,66	19,36	19,7899	19,42
30/12/2025	317.605	-1,01%	20,10	19,42	20,10	19,42
29/12/2025	332.748	0,25%	19,76	19,63	19,95	19,89
26/12/2025	305.689	-1,98%	20,35	19,82	20,36	19,84
24/12/2025	271.137	0,45%	20,25	20,16	20,58	20,24
23/12/2025	588.355	2,34%	19,63	19,63	20,345	20,15
22/12/2025	570.006	2,45%	19,245	19,243	19,93	19,69
19/12/2025	571.760	-1,99%	19,87	19,09	19,87	19,22
18/12/2025	360.636	-0,86%	19,78	19,56	20,06	19,61
17/12/2025	608.829	-2,85%	20,36	19,76	20,5085	19,78
16/12/2025	346.262	-0,73%	20,80	20,32	20,80	20,38
15/12/2025	319.478	-2,12%	21,18	20,44	21,37	20,53
12/12/2025	559.310	-0,19%	21,30	20,81	21,30	20,98
11/12/2025	2.498.974	-0,05%	21,18	20,89	21,4899	21,03
10/12/2025	7.120.344	2,89%	21,20	20,19	21,20	21,04
09/12/2025	617.351	0,69%	20,25	19,86	20,50	20,45
08/12/2025	1.048.229	0,84%	20,432	20,13	20,85	20,31
05/12/2025	482.504	0,65%	20,00	19,83	20,16	20,14
04/12/2025	567.513	-0,30%	20,16	19,895	20,2856	20,01
03/12/2025	448.061	-0,25%	20,16	19,8101	20,16	20,07
02/12/2025	1.203.718	3,98%	19,49	19,19	20,16	20,12
01/12/2025	489.740	0,47%	19,34	19,02	19,385	19,35
28/11/2025	234.061	0,95%	19,05	19,05	19,50	19,28
26/11/2025	590.109	3,08%	18,56	18,25	19,16	19,05
25/11/2025	499.836	2,50%	18,00	17,962	18,555	18,48
24/11/2025	374.898	1,07%	17,89	17,6784	18,19	18,03
21/11/2025	524.047	1,33%	17,72	17,31	18,05	17,84
20/11/2025	497.849	-1,56%	18,05	17,47	18,17	17,61
19/11/2025	323.467	0,06%	18,01	17,73	18,055	17,90
18/11/2025	361.322	-0,06%	17,9413	17,78	18,10	17,89
17/11/2025	468.078	0,96%	17,75	17,75	18,48	17,91
14/11/2025	778.879	1,95%	17,48	16,605	17,925	17,75
13/11/2025	430.621	-3,28%	18,14	17,37	18,14	17,41
12/11/2025	468.553	1,01%	17,9533	17,712	18,02	18,00
11/11/2025	312.364	-0,11%	17,84	17,565	17,84	17,82
10/11/2025	439.645	0,79%	17,70	17,70	18,12	17,84
07/11/2025	332.135	0,37%	17,4685	17,375	17,73	17,70
06/11/2025	249.568	-2,14%	18,00	17,61	18,15	17,61
05/11/2025	214.450	1,75%	17,85	17,50	18,11	18,00
04/11/2025	265.676	-2,43%	17,95	17,68	18,12	17,68
03/11/2025	406.137	-0,69%	18,74	17,9212	18,74	18,14
31/10/2025	409.856	0,80%	18,464	17,98	18,464	18,25
30/10/2025	393.443	3,90%	17,31	17,31	18,33	18,11
29/10/2025	391.067	-2,30%	17,71	17,32	17,96	17,43
28/10/2025	419.460	-1,38%	18,28	17,512	18,28	17,84
27/10/2025	302.753	-0,39%	18,41	17,96	18,41	18,09
24/10/2025	268.850	0,33%	18,30	18,10	18,428	18,16
23/10/2025	299.905	2,43%	17,76	17,75	18,16	18,10
22/10/2025	448.505	0,34%	17,65	17,32	17,73	17,67
21/10/2025	1.044.092	-6,08%	18,93	17,56	18,93	17,61
20/10/2025	337.865	1,08%	18,63	18,60	18,94	18,75
17/10/2025	408.073	-0,86%	18,70	18,37	18,825	18,55
16/10/2025	433.128	-1,42%	18,95	18,61	19,08	18,71
15/10/2025	3.773.673	-1,61%	19,50	18,84	19,50	19,00
14/10/2025	376.159	1,74%	18,97	18,7101	19,41	19,31
13/10/2025	352.683	2,60%	18,61	18,51	19,00	18,97
10/10/2025	443.536	-1,78%	18,96	18,45	19,06	18,49
09/10/2025	553.760	-0,63%	18,95	18,73	19,2493	18,83
08/10/2025	416.418	0,58%	18,8436	18,72	19,0107	18,95
07/10/2025	485.244	1,45%	18,58	18,58	18,875	18,85
06/10/2025	595.743	2,20%	18,18	18,18	19,035	18,58
03/10/2025	824.439	0,33%	18,36	18,12	18,55	18,18
02/10/2025	487.505	-0,06%	18,13	17,6108	18,16	18,12
01/10/2025	883.995	-4,78%	19,09	18,075	19,09	18,13
30/09/2025	528.116	-0,63%	19,20	18,86	19,2312	19,04
29/09/2025	863.850	2,13%	18,91	18,82	19,22	19,15
26/09/2025	854.498	2,04%	18,28	18,28	18,89	18,76
25/09/2025	722.114	1,60%	18,17	18,06	18,545	18,39
24/09/2025	355.996	0,84%	18,30	17,955	18,30	18,09
23/09/2025	658.407	-0,39%	18,07	17,9016	18,35	17,96
22/09/2025	487.344	1,69%	17,60	17,46	18,3363	18,03
19/09/2025	925.810	-0,73%	18,00	17,66	18,038	17,72
18/09/2025	1.132.324	4,63%	17,00	17,00	17,89	17,89
17/09/2025	676.115	-0,52%	17,00	17,00	17,49	17,07
16/09/2025	271.460	-0,75%	17,21	17,05	17,335	17,16
15/09/2025	543.482	1,29%	17,17	17,05	17,529	17,27