EZTEC Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 14.190 | 14.710 | 13.950 | 14.700 | 9.459 | 2,974,805 |
| 2024-08-16 | 14.330 | 14.450 | 13.920 | 13.980 | 8.996 | 3,528,822 |
| 2024-08-15 | 13.980 | 14.460 | 13.810 | 14.290 | 9.196 | 1,808,788 |
| 2024-08-14 | 13.860 | 14.080 | 13.670 | 13.970 | 8.990 | 1,798,489 |
| 2024-08-13 | 14.050 | 14.240 | 13.820 | 13.850 | 8.912 | 2,767,542 |
| 2024-08-12 | 14.200 | 14.270 | 14.050 | 14.140 | 9.099 | 1,396,931 |
| 2024-08-09 | 13.750 | 14.220 | 13.750 | 14.180 | 9.125 | 1,732,749 |
| 2024-08-08 | 13.720 | 13.850 | 13.550 | 13.690 | 8.809 | 1,444,869 |
| 2024-08-07 | 13.200 | 13.750 | 13.180 | 13.740 | 8.763 | 3,596,342 |
| 2024-08-06 | 13.360 | 13.480 | 12.840 | 13.010 | 8.297 | 5,084,571 |
| 2024-08-05 | 13.190 | 13.510 | 12.930 | 13.310 | 8.488 | 3,503,137 |
| 2024-08-02 | 13.350 | 14.250 | 13.080 | 13.900 | 8.865 | 7,273,936 |
| 2024-08-01 | 13.340 | 13.410 | 12.930 | 13.050 | 8.323 | 2,459,698 |
| 2024-07-31 | 13.100 | 13.250 | 13.010 | 13.190 | 8.412 | 3,462,956 |
| 2024-07-30 | 13.430 | 13.450 | 12.970 | 13.080 | 8.342 | 2,871,428 |
| 2024-07-29 | 13.510 | 13.620 | 13.380 | 13.430 | 8.565 | 1,006,055 |
| 2024-07-26 | 13.450 | 13.670 | 13.450 | 13.490 | 8.603 | 1,184,836 |
| 2024-07-25 | 13.630 | 13.960 | 13.470 | 13.470 | 8.590 | 2,186,313 |
| 2024-07-24 | 14.270 | 14.310 | 13.690 | 13.690 | 8.731 | 2,831,120 |
| 2024-07-23 | 14.600 | 14.680 | 14.270 | 14.270 | 9.101 | 1,852,657 |
| 2024-07-22 | 14.240 | 14.800 | 14.240 | 14.750 | 9.407 | 1,249,431 |
| 2024-07-19 | 14.220 | 14.520 | 14.150 | 14.230 | 9.075 | 3,015,241 |
| 2024-07-18 | 14.500 | 14.700 | 14.240 | 14.300 | 9.120 | 2,751,266 |
| 2024-07-17 | 14.750 | 15.100 | 14.550 | 14.680 | 9.362 | 3,392,257 |
| 2024-07-16 | 14.870 | 15.290 | 14.810 | 14.900 | 9.502 | 3,073,987 |
| 2024-07-15 | 14.700 | 14.860 | 14.570 | 14.860 | 9.477 | 2,493,776 |
| 2024-07-12 | 14.540 | 14.560 | 14.260 | 14.310 | 9.126 | 1,907,588 |
| 2024-07-11 | 14.380 | 14.780 | 14.380 | 14.600 | 9.311 | 2,791,320 |
| 2024-07-10 | 13.900 | 14.310 | 13.900 | 14.250 | 9.088 | 4,444,216 |
| 2024-07-09 | 13.420 | 13.870 | 13.310 | 13.810 | 8.807 | 2,261,717 |
| 2024-07-08 | 13.560 | 13.630 | 13.350 | 13.490 | 8.603 | 1,533,115 |
| 2024-07-05 | 13.700 | 13.750 | 13.330 | 13.640 | 8.699 | 1,736,310 |
| 2024-07-04 | 13.250 | 13.780 | 13.250 | 13.670 | 8.718 | 3,191,479 |
| 2024-07-03 | 13.070 | 13.290 | 13.000 | 13.000 | 8.291 | 1,890,041 |
| 2024-07-02 | 13.080 | 13.140 | 12.900 | 13.020 | 8.303 | 2,195,596 |
| 2024-07-01 | 12.910 | 13.180 | 12.760 | 13.000 | 8.291 | 1,763,267 |
| 2024-06-28 | 13.150 | 13.260 | 12.850 | 12.940 | 8.252 | 1,883,810 |
| 2024-06-27 | 13.130 | 13.270 | 12.950 | 13.180 | 8.406 | 2,106,587 |
| 2024-06-26 | 13.240 | 13.270 | 13.000 | 13.040 | 8.316 | 1,441,054 |
| 2024-06-25 | 13.290 | 13.480 | 13.210 | 13.380 | 8.533 | 1,568,973 |
| 2024-06-24 | 12.850 | 13.310 | 12.850 | 13.290 | 8.476 | 2,058,268 |
| 2024-06-21 | 12.900 | 13.080 | 12.750 | 12.900 | 8.227 | 2,838,113 |
| 2024-06-20 | 13.270 | 13.380 | 12.880 | 12.880 | 8.214 | 1,367,050 |
| 2024-06-19 | 12.900 | 13.020 | 12.680 | 12.990 | 8.284 | 1,315,043 |
| 2024-06-18 | 12.930 | 13.200 | 12.860 | 12.860 | 8.201 | 1,190,176 |
| 2024-06-17 | 13.290 | 13.330 | 12.980 | 12.980 | 8.278 | 1,229,849 |
| 2024-06-14 | 12.870 | 13.430 | 12.830 | 13.300 | 8.482 | 2,164,824 |
| 2024-06-13 | 12.930 | 13.080 | 12.770 | 12.950 | 8.259 | 2,007,533 |
| 2024-06-12 | 13.500 | 13.760 | 12.820 | 12.820 | 8.176 | 3,097,765 |
| 2024-06-11 | 13.290 | 13.480 | 13.230 | 13.260 | 8.457 | 1,739,234 |
| 2024-06-10 | 13.410 | 13.700 | 13.230 | 13.290 | 8.476 | 3,192,750 |
| 2024-06-07 | 13.270 | 13.740 | 13.250 | 13.480 | 8.597 | 2,778,350 |
| 2024-06-06 | 13.280 | 13.680 | 13.280 | 13.570 | 8.654 | 2,279,773 |
| 2024-06-05 | 13.120 | 13.350 | 13.020 | 13.150 | 8.386 | 2,835,443 |
| 2024-06-04 | 13.200 | 13.340 | 13.010 | 13.140 | 8.380 | 1,765,810 |
| 2024-06-03 | 12.990 | 13.490 | 12.970 | 13.180 | 8.406 | 3,101,452 |
| 2024-05-31 | 12.760 | 12.980 | 12.640 | 12.930 | 8.246 | 2,857,822 |
| 2024-05-29 | 12.810 | 13.090 | 12.740 | 12.760 | 8.138 | 2,696,207 |
| 2024-05-28 | 13.330 | 13.350 | 12.850 | 12.900 | 8.227 | 1,469,792 |
| 2024-05-27 | 13.090 | 13.140 | 12.900 | 13.030 | 8.310 | 1,815,401 |
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.