EZTEC Empreendimentos e Participações S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	18.180	18.490	18.040	18.150	18.150	5,068,500
2026-10-16	18.200	18.410	17.610	18.050	18.050	3,217,400
2026-10-15	18.000	18.550	17.400	18.100	18.100	5,378,600
2026-10-14	18.050	18.570	17.740	18.450	18.450	4,372,500
2026-10-13	19.480	19.520	18.710	18.890	18.890	4,959,500
2026-10-09	18.400	20.090	18.390	19.760	19.760	7,639,800
2026-10-08	17.750	18.450	17.750	18.270	18.270	6,616,400
2026-10-07	17.600	18.250	17.470	17.870	17.870	4,779,600
2026-10-06	17.020	18.110	16.930	17.610	17.610	6,587,700
2026-10-05	16.610	17.400	16.390	17.070	17.070	8,583,300
2026-10-02	14.170	14.640	13.960	14.600	14.600	2,701,400
2026-10-01	13.970	14.270	13.750	14.020	14.020	1,703,700
2026-09-30	13.640	14.130	13.550	14.010	14.010	2,821,600
2026-09-29	13.340	13.530	13.240	13.530	13.530	1,196,400
2026-09-28	13.670	13.670	13.300	13.380	13.380	1,798,300
2026-09-25	13.550	13.900	13.360	13.700	13.700	2,919,500
2026-09-24	13.810	13.840	13.520	13.570	13.570	3,344,800
2026-09-23	13.680	13.990	13.600	13.810	13.810	2,383,100
2026-09-22	13.820	13.840	13.570	13.800	13.800	1,030,800
2026-09-21	13.420	13.930	13.390	13.820	13.820	4,285,600
2026-09-18	13.400	13.600	13.030	13.380	13.380	6,002,400
2026-09-17	13.340	13.460	12.920	12.950	12.950	1,274,800
2026-09-16	13.110	13.480	12.960	13.350	13.350	1,510,200
2026-09-15	12.970	13.210	12.880	13.100	13.100	1,065,600
2026-09-14	12.920	13.020	12.600	12.860	12.860	1,630,500
2026-09-11	13.110	13.220	12.940	13.090	13.090	2,204,400
2026-09-10	12.740	13.160	12.580	13.140	13.140	3,225,700
2026-09-09	12.980	12.980	12.520	12.790	12.790	3,679,000
2026-09-08	13.120	13.330	12.860	12.990	12.990	4,120,800
2026-09-04	13.120	13.230	12.890	13.000	13.000	2,920,800
2026-09-03	13.310	13.590	13.040	13.250	13.250	5,937,500
2026-09-02	13.500	13.760	13.000	13.200	13.200	9,080,600
2026-09-01	11.900	14.150	11.860	13.210	13.210	15,009,300
2026-08-31	11.880	12.070	11.700	11.900	11.900	2,170,500
2026-08-28	11.830	11.940	11.490	11.740	11.740	3,192,000
2026-08-27	11.490	11.890	11.400	11.770	11.770	3,093,300
2026-08-26	11.700	11.880	11.500	11.550	11.550	3,296,900
2026-08-25	11.000	11.760	11.000	11.760	11.760	3,721,400
2026-08-24	11.190	11.260	10.990	11.010	11.010	3,089,900
2026-08-21	10.590	11.460	10.590	11.270	11.270	6,321,900
2026-08-20	10.550	10.610	10.370	10.510	10.510	2,544,700
2026-08-19	10.580	10.620	10.390	10.570	10.570	1,918,200
2026-08-18	10.790	10.820	10.300	10.370	10.370	1,803,000
2026-08-17	10.660	10.890	10.630	10.760	10.760	1,900,400
2026-08-14	10.530	10.700	10.320	10.670	10.670	3,232,900
2026-08-13	10.280	10.690	10.280	10.610	10.610	2,202,800
2026-08-12	10.330	10.540	10.170	10.300	10.300	2,619,400
2026-08-11	10.680	10.870	10.310	10.310	10.310	2,167,700
2026-08-10	10.800	10.860	10.580	10.720	10.720	3,618,300
2026-08-07	10.900	11.150	10.550	10.760	10.661	4,406,700
2026-08-06	11.170	11.270	11.010	11.020	10.919	2,180,700
2026-08-05	11.240	11.570	11.200	11.240	11.137	1,452,100
2026-08-04	11.540	11.600	11.140	11.140	11.038	1,354,400
2026-08-03	11.190	11.420	11.100	11.420	11.315	2,492,900
2026-07-31	11.490	11.490	11.070	11.070	10.968	1,584,600
2026-07-30	11.130	11.490	11.130	11.490	11.385	858,700
2026-07-29	11.400	11.410	11.080	11.080	10.978	1,244,700
2026-07-28	11.750	11.980	11.380	11.380	11.276	1,307,700
2026-07-27	11.460	11.570	11.360	11.460	11.355	758,900
2026-07-24	11.210	11.510	11.150	11.400	11.295	1,320,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0946 BRL
2026-05-14	0.1025 BRL
2025-11-18	1.2825 BRL
2025-08-14	0.3874 BRL
2025-05-22	0.1303 BRL
2025-03-20	0.1754 BRL
2024-11-05	1.0580 BRL
2024-08-08	0.1228 BRL
2024-05-09	0.0785 BRL
2024-03-21	0.1146 BRL
2023-11-16	0.0541 BRL
2023-08-17	0.1043 BRL
2023-05-18	0.0585 BRL
2023-03-23	0.0436 BRL
2022-11-17	0.1460 BRL
2022-08-16	0.1151 BRL
2022-05-17	0.1433 BRL
2022-03-22	0.5854 BRL
2021-04-29	0.5391 BRL
2020-04-28	0.3739 BRL
2019-04-26	0.2164 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.