EZTEC Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 13.260 | 13.400 | 13.010 | 13.010 | 8.297 | 1,515,568 |
| 2024-05-23 | 13.330 | 13.550 | 13.170 | 13.210 | 8.425 | 2,090,311 |
| 2024-05-22 | 14.200 | 14.230 | 13.400 | 13.400 | 8.546 | 3,374,583 |
| 2024-05-21 | 14.080 | 14.600 | 14.030 | 14.370 | 9.164 | 3,439,432 |
| 2024-05-20 | 13.560 | 14.150 | 13.470 | 14.070 | 8.973 | 2,320,335 |
| 2024-05-17 | 13.910 | 14.010 | 13.650 | 13.650 | 8.705 | 2,052,164 |
| 2024-05-16 | 14.040 | 14.070 | 13.770 | 13.950 | 8.897 | 1,201,239 |
| 2024-05-15 | 13.700 | 14.100 | 13.600 | 13.810 | 8.807 | 1,406,087 |
| 2024-05-14 | 13.820 | 13.990 | 13.670 | 13.680 | 8.724 | 1,035,555 |
| 2024-05-13 | 13.900 | 14.140 | 13.720 | 13.770 | 8.782 | 1,020,932 |
| 2024-05-10 | 13.990 | 14.320 | 13.640 | 13.900 | 8.865 | 2,123,244 |
| 2024-05-09 | 14.280 | 14.360 | 13.830 | 13.990 | 8.922 | 2,850,829 |
| 2024-05-08 | 14.820 | 14.820 | 14.250 | 14.610 | 9.267 | 3,214,239 |
| 2024-05-07 | 14.730 | 14.950 | 14.650 | 14.880 | 9.439 | 2,133,035 |
| 2024-05-06 | 14.660 | 14.950 | 14.510 | 14.730 | 9.344 | 3,495,126 |
| 2024-05-03 | 14.260 | 14.840 | 14.180 | 14.640 | 9.287 | 7,262,620 |
| 2024-05-02 | 14.060 | 14.300 | 13.770 | 13.810 | 8.760 | 2,330,762 |
| 2024-04-30 | 14.200 | 14.240 | 13.630 | 13.770 | 8.735 | 2,741,856 |
| 2024-04-29 | 13.880 | 14.380 | 13.800 | 14.240 | 9.033 | 2,277,611 |
| 2024-04-26 | 13.440 | 13.950 | 13.400 | 13.950 | 8.849 | 2,242,771 |
| 2024-04-25 | 13.470 | 13.520 | 13.210 | 13.300 | 8.436 | 2,298,973 |
| 2024-04-24 | 13.490 | 13.580 | 13.210 | 13.570 | 8.608 | 1,844,519 |
| 2024-04-23 | 13.450 | 13.730 | 13.250 | 13.490 | 8.557 | 1,657,219 |
| 2024-04-22 | 13.570 | 13.700 | 13.380 | 13.570 | 8.608 | 1,510,863 |
| 2024-04-19 | 13.440 | 13.790 | 13.310 | 13.580 | 8.614 | 3,983,022 |
| 2024-04-18 | 13.590 | 13.820 | 13.320 | 13.390 | 8.494 | 3,247,173 |
| 2024-04-17 | 14.380 | 14.540 | 13.600 | 13.600 | 8.627 | 4,914,183 |
| 2024-04-16 | 13.780 | 14.480 | 13.550 | 14.230 | 9.026 | 5,256,231 |
| 2024-04-15 | 14.440 | 14.440 | 13.820 | 13.820 | 8.766 | 4,240,131 |
| 2024-04-12 | 15.160 | 15.260 | 14.360 | 14.400 | 9.134 | 3,660,174 |
| 2024-04-11 | 14.990 | 15.310 | 14.830 | 15.280 | 9.692 | 2,294,269 |
| 2024-04-10 | 15.380 | 15.380 | 14.960 | 15.000 | 9.515 | 3,036,476 |
| 2024-04-09 | 15.550 | 15.700 | 15.340 | 15.490 | 9.826 | 1,932,765 |
| 2024-04-08 | 15.100 | 15.410 | 14.930 | 15.410 | 9.775 | 2,500,388 |
| 2024-04-05 | 15.110 | 15.200 | 14.820 | 15.090 | 9.572 | 2,483,476 |
| 2024-04-04 | 15.480 | 15.830 | 14.970 | 15.130 | 9.597 | 2,804,925 |
| 2024-04-03 | 16.240 | 16.240 | 15.400 | 15.400 | 9.769 | 3,414,382 |
| 2024-04-02 | 16.380 | 16.420 | 16.060 | 16.230 | 10.295 | 1,441,054 |
| 2024-04-01 | 16.340 | 16.620 | 16.270 | 16.470 | 10.447 | 1,552,697 |
| 2024-03-28 | 16.200 | 16.450 | 16.150 | 16.300 | 10.339 | 1,596,311 |
| 2024-03-27 | 16.160 | 16.330 | 15.980 | 16.220 | 10.289 | 4,007,818 |
| 2024-03-26 | 16.180 | 16.400 | 15.920 | 16.040 | 10.175 | 2,758,768 |
| 2024-03-25 | 16.380 | 16.500 | 16.110 | 16.190 | 10.270 | 2,016,688 |
| 2024-03-22 | 16.750 | 16.890 | 16.290 | 16.380 | 10.390 | 2,820,820 |
| 2024-03-21 | 17.400 | 17.410 | 16.940 | 17.000 | 10.784 | 2,596,263 |
| 2024-03-20 | 16.590 | 17.360 | 16.590 | 17.350 | 10.933 | 3,732,907 |
| 2024-03-19 | 16.740 | 16.830 | 16.140 | 16.660 | 10.498 | 4,242,165 |
| 2024-03-18 | 16.930 | 17.530 | 16.400 | 16.550 | 10.429 | 2,973,152 |
| 2024-03-15 | 17.250 | 17.820 | 16.130 | 16.950 | 10.681 | 7,431,609 |
| 2024-03-14 | 16.720 | 17.060 | 16.480 | 17.030 | 10.731 | 2,447,745 |
| 2024-03-13 | 16.860 | 17.040 | 16.500 | 16.760 | 10.561 | 2,229,801 |
| 2024-03-12 | 16.600 | 17.040 | 16.560 | 16.870 | 10.630 | 2,195,087 |
| 2024-03-11 | 16.040 | 16.560 | 15.980 | 16.540 | 10.422 | 1,385,615 |
| 2024-03-08 | 15.790 | 16.290 | 15.670 | 16.150 | 10.177 | 1,970,276 |
| 2024-03-07 | 16.500 | 16.590 | 15.810 | 15.910 | 10.025 | 2,190,001 |
| 2024-03-06 | 17.310 | 17.630 | 16.360 | 16.360 | 10.309 | 2,929,284 |
| 2024-03-05 | 17.160 | 17.720 | 17.140 | 17.300 | 10.901 | 2,601,604 |
| 2024-03-04 | 17.490 | 17.580 | 17.160 | 17.160 | 10.813 | 1,915,472 |
| 2024-03-01 | 16.960 | 17.480 | 16.800 | 17.440 | 10.989 | 2,632,248 |
| 2024-02-29 | 16.500 | 17.030 | 16.300 | 16.880 | 10.637 | 2,304,314 |
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.