EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	17.110	17.160	16.450	16.560	10.435	2,174,488
2024-02-27	16.830	17.590	16.800	17.220	10.851	3,246,918
2024-02-26	16.840	17.050	16.680	16.750	10.555	1,953,873
2024-02-23	16.300	16.970	16.160	16.930	10.668	4,368,177
2024-02-22	15.780	16.310	15.680	16.270	10.252	2,260,954
2024-02-21	15.640	15.770	15.430	15.670	9.874	1,591,607
2024-02-20	15.000	15.640	14.850	15.640	9.855	1,855,200
2024-02-19	15.120	15.290	14.960	15.020	9.465	1,676,038
2024-02-16	14.960	15.390	14.770	15.360	9.679	3,225,556
2024-02-15	15.190	15.190	14.800	14.880	9.376	2,249,510
2024-02-14	15.360	15.360	15.010	15.010	9.458	1,296,479
2024-02-09	15.190	15.480	14.900	15.410	9.710	2,480,552
2024-02-08	15.670	15.790	14.950	15.100	9.515	3,344,447
2024-02-07	15.470	15.790	15.310	15.660	9.868	1,143,129
2024-02-06	15.160	15.610	15.120	15.470	9.748	1,634,585
2024-02-05	15.490	15.750	15.020	15.200	9.578	2,136,977
2024-02-02	15.390	15.610	14.990	15.510	9.773	3,521,702
2024-02-01	15.600	15.890	15.130	15.320	9.654	3,193,386
2024-01-31	15.200	16.200	15.070	15.440	9.729	3,033,806
2024-01-30	15.750	15.780	15.330	15.390	9.698	1,758,943
2024-01-29	15.910	15.990	15.650	15.730	9.912	1,345,052
2024-01-26	16.080	16.310	15.850	15.910	10.025	1,761,359
2024-01-25	15.700	16.260	15.640	16.060	10.120	1,936,961
2024-01-24	16.190	16.290	15.700	15.760	9.931	1,578,255
2024-01-23	16.070	16.450	15.930	16.040	10.107	1,441,817
2024-01-22	16.250	16.590	15.710	16.050	10.114	2,025,080
2024-01-19	15.960	16.350	15.340	16.300	10.271	4,130,650
2024-01-18	16.350	16.410	15.880	15.890	10.013	4,525,595
2024-01-17	16.310	16.670	16.170	16.340	10.296	1,215,862
2024-01-16	16.460	16.550	16.150	16.330	10.290	2,319,064
2024-01-15	16.750	17.370	16.500	16.640	10.485	1,458,602
2024-01-12	16.590	17.150	16.230	16.850	10.618	5,470,488
2024-01-11	17.080	17.290	16.630	16.660	10.498	2,805,561
2024-01-10	17.050	17.180	16.820	17.080	10.763	1,497,003
2024-01-09	16.910	17.130	16.710	16.970	10.693	1,201,748
2024-01-08	16.400	17.300	16.240	17.010	10.719	2,354,413
2024-01-05	16.380	16.970	16.340	16.550	10.429	2,045,171
2024-01-04	17.210	17.280	16.450	16.530	10.416	2,432,868
2024-01-03	17.470	17.680	17.000	17.330	10.920	2,604,655
2024-01-02	18.710	18.900	17.470	17.470	11.008	3,050,463
2023-12-28	18.920	19.300	18.700	18.700	11.783	1,715,711
2023-12-27	18.850	19.010	18.680	19.010	11.979	1,849,478
2023-12-26	18.540	18.920	18.540	18.920	11.922	1,146,435
2023-12-22	18.510	18.640	18.210	18.600	11.720	1,661,288
2023-12-21	18.960	19.030	18.400	18.400	11.594	1,424,524
2023-12-20	18.710	19.000	18.460	18.720	11.796	1,449,192
2023-12-19	19.090	19.370	18.740	18.800	11.846	1,694,094
2023-12-18	18.900	19.130	18.570	18.940	11.935	1,214,209
2023-12-15	18.920	19.000	18.270	18.670	11.765	1,756,019
2023-12-14	18.670	19.210	18.670	18.800	11.846	3,426,208
2023-12-13	17.960	18.660	17.380	18.450	11.626	9,611,438
2023-12-12	18.270	18.510	18.120	18.500	11.657	1,108,161
2023-12-11	18.620	18.650	18.100	18.150	11.437	1,299,530
2023-12-08	18.630	18.820	18.210	18.740	11.809	2,469,743
2023-12-07	17.700	18.610	17.670	18.610	11.727	3,822,552
2023-12-06	18.240	18.420	17.570	17.650	11.122	3,020,836
2023-12-05	18.070	18.170	17.610	18.040	11.368	3,105,013
2023-12-04	18.670	18.830	17.930	18.020	11.355	2,230,818
2023-12-01	18.390	18.870	17.910	18.730	11.802	3,331,604
2023-11-30	18.650	18.670	17.990	18.400	11.594	3,045,758

← NewerPage 12 of 21 · 1,248 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.