EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	18.990	19.450	18.350	18.440	11.620	3,833,106
2023-11-28	18.170	18.710	17.710	18.700	11.783	4,408,739
2023-11-27	17.510	18.150	17.510	18.120	11.418	3,241,196
2023-11-24	17.580	17.680	17.290	17.510	11.034	2,184,788
2023-11-23	17.480	17.900	17.060	17.540	11.052	1,702,359
2023-11-22	17.200	17.620	16.950	17.480	11.015	3,711,799
2023-11-21	17.880	17.880	16.850	17.060	10.750	4,842,848
2023-11-20	18.050	18.320	17.810	17.970	11.323	3,174,440
2023-11-17	18.090	18.280	17.510	18.050	11.374	4,806,355
2023-11-16	17.500	18.180	17.440	18.010	11.349	3,911,052
2023-11-14	16.700	17.690	16.700	17.500	10.994	4,658,091
2023-11-13	16.380	16.740	16.170	16.590	10.422	2,606,817
2023-11-10	16.160	16.750	15.470	16.390	10.297	3,389,714
2023-11-09	16.130	16.680	15.910	16.160	10.152	3,514,454
2023-11-08	16.200	16.700	15.910	16.110	10.121	2,843,962
2023-11-07	15.270	16.480	15.270	16.200	10.177	2,758,641
2023-11-06	15.710	15.760	15.270	15.400	9.675	2,766,779
2023-11-03	14.910	15.780	14.910	15.600	9.800	3,879,899
2023-11-01	14.620	14.700	14.200	14.410	9.053	3,299,561
2023-10-31	14.350	14.510	13.960	14.370	9.028	2,161,900
2023-10-30	14.800	14.810	14.120	14.230	8.940	3,669,075
2023-10-27	15.350	15.680	14.600	14.630	9.191	2,564,729
2023-10-26	14.990	15.440	14.890	15.320	9.625	2,742,746
2023-10-25	15.400	15.570	14.940	14.950	9.392	1,803,702
2023-10-24	15.800	15.890	15.010	15.400	9.675	2,765,634
2023-10-23	15.060	15.720	15.060	15.640	9.826	1,658,745
2023-10-20	15.140	15.430	15.040	15.140	9.512	2,076,197
2023-10-19	15.270	15.740	15.220	15.240	9.574	1,981,084
2023-10-18	15.900	15.970	15.170	15.200	9.549	7,070,615
2023-10-17	16.440	16.650	15.980	16.020	10.064	2,466,183
2023-10-16	16.470	16.950	16.300	16.570	10.410	1,844,774
2023-10-13	16.650	16.660	16.090	16.350	10.272	4,531,317
2023-10-11	17.180	17.510	17.030	17.120	10.755	2,934,116
2023-10-10	17.120	17.470	16.970	17.130	10.762	3,764,950
2023-10-09	16.600	17.060	16.280	16.960	10.655	2,457,791
2023-10-06	16.830	17.080	16.440	16.800	10.554	3,787,838
2023-10-05	17.710	17.880	17.030	17.190	10.799	2,103,408
2023-10-04	17.650	18.040	17.320	17.720	11.132	2,256,885
2023-10-03	17.970	18.140	17.400	17.540	11.019	4,556,367
2023-10-02	18.820	18.870	17.950	18.170	11.415	3,302,358
2023-09-29	19.380	19.600	18.720	18.820	11.823	3,204,576
2023-09-28	18.770	19.210	18.670	19.020	11.949	2,897,622
2023-09-27	19.240	19.540	18.510	18.850	11.842	2,976,458
2023-09-26	19.710	19.950	19.080	19.230	12.081	2,921,527
2023-09-25	20.100	20.170	19.710	19.960	12.540	1,259,476
2023-09-22	20.800	20.860	20.040	20.130	12.646	1,493,697
2023-09-21	21.150	21.160	20.520	20.640	12.967	2,281,299
2023-09-20	21.340	21.930	21.280	21.400	13.444	3,020,581
2023-09-19	21.680	21.850	21.020	21.200	13.319	2,675,608
2023-09-18	21.350	22.300	21.350	21.670	13.614	3,205,211
2023-09-15	22.170	22.480	21.230	21.300	13.381	2,900,801
2023-09-14	22.600	22.660	21.960	22.170	13.928	1,702,995
2023-09-13	22.900	23.470	22.420	22.450	14.104	3,275,401
2023-09-12	22.200	23.030	21.980	22.870	14.368	2,398,663
2023-09-11	20.870	22.160	20.870	22.100	13.884	3,672,254
2023-09-08	20.700	20.950	20.580	20.880	13.118	1,421,218
2023-09-06	21.090	21.150	20.670	20.800	13.067	2,855,279
2023-09-05	21.560	21.560	20.900	21.110	13.262	2,438,082
2023-09-04	21.870	22.010	21.310	21.620	13.582	1,920,685
2023-09-01	22.030	22.650	21.960	22.080	13.871	1,812,095

← NewerPage 13 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.