BiG | O banco que entende os seus valores.

Ezcorp Inc (EZPW)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
23/04/2025	830.103	-0,19%	15,88	15,824	16,248	16,02
22/04/2025	971.223	1,84%	15,93	15,55	16,12	16,05
21/04/2025	3.908.074	-1,07%	16,00	15,55	16,12	15,76
17/04/2025	941.792	0,82%	15,76	15,7201	16,25	15,93
16/04/2025	1.017.672	0,25%	15,62	15,62	16,05	15,80
15/04/2025	921.460	1,09%	15,62	15,62	15,91	15,76
14/04/2025	672.004	-0,45%	15,86	15,55	15,886	15,59
11/04/2025	817.743	1,10%	15,57	15,2501	15,74	15,66
10/04/2025	1.221.835	2,38%	15,05	15,02	15,63	15,49
09/04/2025	1.275.455	-0,85%	15,14	15,13	15,765	15,13
08/04/2025	949.091	-1,61%	16,00	15,14	16,00	15,25
07/04/2025	1.493.729	1,77%	15,00	14,6701	15,89	15,50
04/04/2025	2.156.639	-3,49%	15,70	15,19	15,8795	15,23
03/04/2025	1.251.428	3,00%	15,05	15,04	15,91	15,78
02/04/2025	3.487.363	-1,29%	15,51	15,245	15,773	15,32
01/04/2025	4.912.533	5,44%	14,72	14,673	16,35	15,52
31/03/2025	788.658	0,31%	15,04	14,32	14,97	14,72
28/03/2025	585.639	-2,17%	15,04	14,32	15,04	14,675
27/03/2025	512.461	0,03%	14,99	14,9401	15,35	15,00
26/03/2025	767.518	0,74%	14,92	14,85	15,29	14,99
25/03/2025	626.601	-0,07%	14,90	14,62	14,9959	14,88
24/03/2025	958.678	4,49%	14,36	14,36	14,94	14,89
21/03/2025	562.655	2,67%	14,10	13,78	14,36	14,25
20/03/2025	330.640	-2,25%	14,10	13,88	14,155	13,88
19/03/2025	290.293	1,79%	13,94	13,92	14,32	14,20
18/03/2025	222.841	1,16%	13,74	13,74	14,04	13,95
17/03/2025	308.868	2,68%	14,12	13,62	14,19	13,81
14/03/2025	326.249	2,36%	13,20	13,20	13,535	13,45
13/03/2025	333.746	-1,65%	13,30	13,14	13,46	13,14
12/03/2025	310.296	-0,74%	13,55	13,28	13,55	13,36
11/03/2025	365.581	2,12%	13,09	13,09	13,5698	13,46
10/03/2025	321.420	-1,12%	13,23	13,115	13,53	13,18
07/03/2025	343.251	0,00%	13,24	13,17	13,48	13,34
06/03/2025	361.610	0,38%	13,24	13,19	13,54	13,34
05/03/2025	471.506	0,08%	13,39	13,1701	13,36	13,29
04/03/2025	431.376	-1,92%	13,39	13,26	13,50	13,28
03/03/2025	415.662	-1,60%	13,82	13,50	13,845	13,54
28/02/2025	279.692	1,78%	13,82	13,3962	13,76	13,76
27/02/2025	187.486	0,82%	13,82	13,34	13,70	13,52
26/02/2025	229.426	-1,03%	13,82	13,385	13,63	13,41
25/02/2025	264.428	1,12%	13,82	13,16	13,57	13,55
24/02/2025	277.794	-1,47%	13,82	13,25	13,52	13,40
21/02/2025	540.027	-1,73%	13,82	13,49	13,92	13,60
20/02/2025	634.299	-1,91%	14,08	13,78	14,094	13,84
19/02/2025	201.241	0,79%	14,08	14,00	14,41	14,11
18/02/2025	476.015	-0,36%	14,08	13,99	14,23	14,00
17/02/2025	0	-2,30%	14,02	14,015	14,50	14,05
14/02/2025	272.958	-2,30%	14,02	14,015	14,50	14,05
13/02/2025	474.530	3,45%	14,02	13,94	14,45	14,38
12/02/2025	629.611	-0,43%	13,99	13,695	14,07	13,90
11/02/2025	911.595	4,10%	13,51	13,49	14,07	13,96
10/02/2025	696.290	-0,15%	13,41	13,06	13,51	13,41
07/02/2025	1.354.866	8,66%	12,48	12,435	13,555	13,43
06/02/2025	1.198.927	0,98%	12,07	12,205	12,85	12,36
05/02/2025	1.077.374	1,41%	12,07	12,06	12,405	12,24
04/02/2025	258.240	1,17%	11,93	11,8251	12,15	12,07
03/02/2025	425.879	-0,67%	12,41	11,60	12,02	11,93
31/01/2025	389.627	-1,80%	12,41	11,855	12,33	12,01
30/01/2025	496.635	-1,53%	12,41	12,19	12,62	12,23
29/01/2025	371.650	-0,48%	12,41	12,32	12,5485	12,42
28/01/2025	269.940	0,97%	12,50	12,2716	12,50	12,48
27/01/2025	256.655	-0,80%	12,50	12,33	12,6499	12,36
24/01/2025	191.299	0,48%	12,38	12,27	12,46	12,46
23/01/2025	149.751	0,00%	12,51	12,29	12,505	12,40
22/01/2025	214.319	-0,56%	12,51	12,33	12,76	12,40
21/01/2025	330.936	1,38%	12,30	12,30	12,51	12,47
20/01/2025	0	0,49%	12,22	12,25	12,46	12,30
17/01/2025	211.405	0,49%	12,22	12,25	12,46	12,30
16/01/2025	160.023	0,82%	12,22	12,08	12,255	12,24
15/01/2025	353.405	0,08%	12,22	12,06	12,27	12,14
14/01/2025	675.032	-0,33%	12,20	12,04	12,3799	12,13
13/01/2025	338.623	2,96%	12,20	11,75	12,355	12,17
10/01/2025	222.534	-0,59%	12,20	11,685	11,88	11,82
09/01/2025	239.488	-2,22%	12,20	11,8594	12,15	11,89
08/01/2025	239.488	-2,22%	12,20	11,8594	12,13	11,89
07/01/2025	505.356	0,50%	12,20	11,96	12,165	12,16
06/01/2025	173.880	-0,17%	12,20	12,045	12,28	12,10
03/01/2025	198.132	0,00%	12,17	12,03	12,20	12,12
02/01/2025	193.404	-0,82%	12,23	12,11	12,2881	12,12
31/12/2024	0	-0,33%	12,23	12,20	12,40	12,22
30/12/2024	181.983	-0,53%	12,23	12,03	12,39	12,22
27/12/2024	259.749	0,29%	11,82	12,15	12,41	12,325
26/12/2024	220.609	3,45%	11,82	11,78	12,31	12,29
24/12/2024	0	1,19%	11,74	11,71	11,90	11,88
23/12/2024	262.782	-0,34%	11,65	11,66	11,84	11,74
20/12/2024	439.710	0,30%	11,65	11,58	11,85	11,78
19/12/2024	338.002	0,34%	11,81	11,56	11,87	11,74
18/12/2024	0	-2,50%	11,99	11,68	12,18	11,70
17/12/2024	251.545	0,08%	11,99	11,89	12,07	12,00
16/12/2024	237.597	-1,72%	12,64	11,95	12,43	11,99
13/12/2024	218.905	-0,65%	12,64	12,07	12,3259	12,20
12/12/2024	197.003	-0,16%	12,64	12,24	12,46	12,28
11/12/2024	198.554	1,07%	12,64	12,105	12,3552	12,30
10/12/2024	627.711	0,50%	12,64	12,03	12,21	12,17
09/12/2024	157.379	-1,22%	12,64	12,09	12,3944	12,11
06/12/2024	174.858	-2,00%	12,64	12,12	12,55	12,26
05/12/2024	316.449	-1,03%	12,64	12,41	12,73	12,51
04/12/2024	198.369	0,56%	12,58	12,44	12,73	12,64
03/12/2024	151.133	-0,63%	12,73	12,46	12,62	12,57
02/12/2024	225.550	-1,17%	12,84	12,47	12,84	12,65