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 > >>
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
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