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 > >>
12/09/2025	226.377	0,24%	16,99	16,81	17,16	17,04
11/09/2025	389.067	1,19%	16,84	16,51	17,10	16,99
10/09/2025	319.065	-1,61%	17,16	16,64	17,40	16,79
09/09/2025	480.559	-0,09%	17,29	16,96	17,29	17,05
08/09/2025	751.085	2,09%	16,81	16,735	17,225	17,08
05/09/2025	351.525	-1,01%	17,00	16,66	17,00	16,73
04/09/2025	467.546	1,92%	16,76	16,74	16,98	16,90
03/09/2025	422.887	0,06%	16,98	16,495	16,98	16,66
02/09/2025	401.609	-0,12%	16,52	16,31	16,80	16,65
29/08/2025	247.724	0,91%	16,60	16,44	16,67	16,67
28/08/2025	235.778	0,73%	16,4339	16,36	16,65	16,52
27/08/2025	330.518	-0,79%	16,70	16,33	16,70	16,40
26/08/2025	339.663	1,97%	16,2011	16,20	16,64	16,53
25/08/2025	383.588	1,34%	16,00	15,96	16,28	16,22
22/08/2025	332.271	0,85%	15,85	15,79	16,06	16,00
21/08/2025	324.590	1,34%	16,01	15,62	16,01	15,85
20/08/2025	371.830	0,35%	15,9599	15,42	16,2034	15,64
19/08/2025	472.565	-2,57%	16,16	15,535	16,16	15,57
18/08/2025	461.822	-0,62%	16,19	15,80	16,34	15,97
15/08/2025	757.745	1,07%	15,90	15,68	16,08	16,07
14/08/2025	393.458	-0,31%	15,76	15,76	16,035	15,90
13/08/2025	512.203	0,82%	15,78	15,78	16,1575	15,95
12/08/2025	363.911	1,41%	15,7099	15,565	15,85	15,82
11/08/2025	419.657	2,19%	15,69	15,22	15,69	15,60
08/08/2025	412.824	0,00%	15,30	15,225	15,525	15,28
07/08/2025	497.048	-0,52%	15,40	15,12	15,494	15,28
06/08/2025	834.450	4,63%	14,85	14,81	15,39	15,36
05/08/2025	503.973	-0,41%	14,85	14,5503	14,85	14,68
04/08/2025	819.898	5,66%	13,99	13,93	14,775	14,74
01/08/2025	604.270	-2,44%	14,27	13,7415	14,32	13,97
31/07/2025	976.085	7,51%	14,0683	14,0683	15,22	14,32
30/07/2025	811.701	1,45%	13,19	13,14	13,67	13,32
29/07/2025	321.309	-1,35%	13,36	13,075	13,8899	13,13
28/07/2025	437.073	-0,60%	13,42	13,275	13,51	13,31
25/07/2025	282.805	-0,52%	14,20	13,365	14,23	13,39
24/07/2025	537.236	-5,26%	13,98	13,365	14,285	13,50
23/07/2025	286.500	2,30%	13,90	13,86	14,28	14,25
22/07/2025	325.044	0,22%	13,98	13,81	14,09	13,93
21/07/2025	340.249	-0,57%	14,35	13,81	14,35	13,90
18/07/2025	427.511	-1,76%	14,31	13,98	14,37	13,98
17/07/2025	461.979	0,07%	14,01	13,87	14,37	14,23
16/07/2025	431.649	1,94%	14,15	13,87	14,22	14,22
15/07/2025	440.155	-1,76%	14,21	13,93	14,255	13,95
14/07/2025	372.911	0,07%	14,23	14,00	14,23	14,20
11/07/2025	489.992	2,68%	13,77	13,58	14,295	14,19
10/07/2025	870.553	3,21%	13,78	13,335	14,24	13,82
09/07/2025	295.969	-1,98%	14,04	13,335	14,17	13,39
08/07/2025	529.072	-2,71%	13,98	13,565	14,2504	13,66
07/07/2025	533.824	0,07%	14,03	13,9217	14,2504	14,04
04/07/2025	276.343	1,15%	13,92	13,773	14,08	14,03
03/07/2025	276.330	1,23%	13,80	13,625	14,15	14,03
02/07/2025	472.989	0,73%	13,81	13,625	13,92	13,87
01/07/2025	610.754	-0,79%	13,75	13,605	13,92	13,77
30/06/2025	620.430	1,91%	13,70	13,605	13,88	13,88
27/06/2025	322.194	0,07%	13,44	13,30	13,80	13,62
26/06/2025	431.491	1,42%	13,36	13,285	13,71	13,62
25/06/2025	408.980	0,83%	13,26	13,10	13,67	13,43
24/06/2025	576.851	1,06%	13,20	12,89	13,67	13,32
23/06/2025	984.996	-0,53%	13,1975	12,89	13,22	13,18
20/06/2025	1.097.793	-0,08%	13,22	13,19	13,605	13,25
19/06/2025	489.867	-0,30%	13,29	13,21	13,39	13,26
18/06/2025	488.978	-0,30%	13,24	12,85	13,39	13,26
17/06/2025	749.979	-0,15%	13,20	12,85	13,48	13,30
16/06/2025	989.929	1,14%	13,17	13,16	13,48	13,32
13/06/2025	282.113	-1,79%	13,61	13,145	13,66	13,17
12/06/2025	400.955	-2,19%	13,79	13,3508	13,945	13,41
11/06/2025	578.638	-0,22%	13,73	13,525	13,945	13,71
10/06/2025	559.887	0,22%	13,24	13,2301	13,885	13,74
09/06/2025	727.935	3,55%	13,24	13,23	13,88	13,71
06/06/2025	463.696	1,69%	13,11	12,955	13,275	13,24
05/06/2025	472.668	-0,84%	13,25	12,95	13,29	13,02
04/06/2025	501.025	-1,35%	13,23	12,96	13,50	13,13
03/06/2025	771.258	0,45%	13,45	12,96	13,495	13,31
02/06/2025	478.706	-1,49%	13,47	13,22	13,5025	13,25
30/05/2025	630.900	0,15%	13,21	12,92	13,595	13,45
29/05/2025	812.076	2,37%	13,37	12,92	13,6778	13,42
28/05/2025	414.510	-1,95%	13,41	13,0707	13,54	13,11
27/05/2025	556.051	-0,22%	13,40	13,305	13,54	13,37
23/05/2025	585.053	1,98%	13,41	12,95	13,505	13,40
22/05/2025	638.133	-2,16%	13,69	13,1178	13,73	13,14
21/05/2025	569.359	-2,04%	13,85	13,41	13,8828	13,43
20/05/2025	465.747	-1,37%	13,90	13,65	13,9866	13,71
19/05/2025	525.611	-0,43%	13,80	13,80	13,9866	13,90
16/05/2025	907.400	1,97%	13,96	13,581	14,08	13,96
15/05/2025	2.061.369	-2,07%	14,15	13,581	14,28	13,69
14/05/2025	2.435.032	-1,34%	14,52	13,90	14,65	13,98
13/05/2025	1.034.396	-2,88%	14,90	14,06	15,02	14,17
12/05/2025	870.839	-1,69%	15,20	14,56	15,20	14,59
09/05/2025	453.462	0,27%	14,70	14,5301	14,9751	14,84
08/05/2025	893.257	0,96%	14,77	14,5301	14,86	14,80
07/05/2025	555.683	-0,54%	15,26	14,62	15,40	14,66
06/05/2025	1.033.594	-5,16%	15,67	14,70	15,80	14,74
05/05/2025	1.578.317	-0,96%	15,60	15,34	15,80	15,50
02/05/2025	1.526.243	-0,13%	16,41	15,2501	16,4787	15,65
01/05/2025	2.152.429	-4,28%	15,98	15,38	16,4787	15,67
30/04/2025	2.423.281	2,76%	16,06	15,85	16,405	16,37
29/04/2025	3.212.871	-2,27%	16,38	15,87	16,50	15,93
28/04/2025	1.485.190	-0,12%	16,50	16,275	16,50	16,30
25/04/2025	4.357.364	-0,37%	16,10	16,04	16,60	16,32
24/04/2025	1.656.301	2,25%	16,10	15,905	16,49	16,38