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 > >>
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
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