EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	23.200	23.200	21.880	22.040	13.846	3,527,169
2023-08-30	23.960	23.960	23.050	23.220	14.588	1,431,263
2023-08-29	24.110	24.160	23.390	23.830	14.971	1,499,419
2023-08-28	23.750	24.080	23.370	23.840	14.977	2,055,343
2023-08-25	24.570	24.680	23.630	23.800	14.952	1,824,429
2023-08-24	24.830	24.910	24.420	24.570	15.436	1,778,398
2023-08-23	24.690	24.950	23.820	24.830	15.599	3,405,609
2023-08-22	23.300	24.800	23.170	24.800	15.580	3,567,223
2023-08-21	23.190	23.200	22.410	23.180	14.562	2,259,174
2023-08-18	23.000	23.270	22.440	23.270	14.619	3,576,379
2023-08-17	23.750	23.940	22.880	23.450	14.732	3,021,344
2023-08-16	23.470	24.160	23.440	23.700	14.824	3,105,140
2023-08-15	23.080	23.670	22.570	23.610	14.767	3,847,983
2023-08-14	23.600	23.600	22.630	23.140	14.473	3,868,201
2023-08-11	22.800	23.610	22.800	23.450	14.667	3,482,283
2023-08-10	22.710	22.950	22.430	22.750	14.229	2,194,197
2023-08-09	23.050	23.100	22.300	22.720	14.211	4,993,146
2023-08-08	22.650	23.230	22.160	22.990	14.380	3,121,924
2023-08-07	23.200	23.700	22.730	22.900	14.323	3,219,707
2023-08-04	22.730	23.670	22.460	23.200	14.511	3,473,510
2023-08-03	22.910	24.190	22.620	22.750	14.229	5,559,370
2023-08-02	22.040	22.840	22.040	22.310	13.954	5,167,349
2023-08-01	21.690	22.200	21.420	22.040	13.785	2,170,165
2023-07-31	21.360	21.860	21.360	21.730	13.591	1,671,333
2023-07-28	21.510	21.650	20.910	21.190	13.254	1,784,883
2023-07-27	21.630	22.070	21.470	21.470	13.429	2,439,480
2023-07-26	21.320	21.780	20.990	21.770	13.617	3,324,229
2023-07-25	20.390	21.680	20.310	21.380	13.373	6,211,424
2023-07-24	20.000	20.130	19.700	20.130	12.591	1,471,826
2023-07-21	19.660	20.140	19.630	19.850	12.416	2,012,365
2023-07-20	19.800	19.920	19.450	19.630	12.278	1,403,671
2023-07-19	19.960	20.280	19.250	19.730	12.341	2,255,486
2023-07-18	19.830	20.050	19.690	19.950	12.478	1,731,096
2023-07-17	19.340	19.910	19.130	19.740	12.347	3,024,523
2023-07-14	20.200	20.200	19.130	19.340	12.097	2,530,524
2023-07-13	19.900	20.600	19.770	20.270	12.678	3,744,224
2023-07-12	19.730	20.230	19.610	19.740	12.347	2,096,414
2023-07-11	19.870	20.010	18.960	19.670	12.303	3,326,772
2023-07-10	19.720	20.320	19.650	19.960	12.484	3,437,525
2023-07-07	19.020	20.180	18.890	19.890	12.441	3,896,048
2023-07-06	18.250	19.340	18.020	18.860	11.796	3,129,681
2023-07-05	18.000	18.570	17.800	18.490	11.565	1,827,353
2023-07-04	18.290	18.380	17.910	18.080	11.309	1,909,877
2023-07-03	18.560	18.810	18.210	18.280	11.434	1,656,456
2023-06-30	18.230	18.680	18.200	18.420	11.521	2,544,129
2023-06-29	17.650	18.220	17.570	18.090	11.315	1,975,871
2023-06-28	17.520	17.950	17.340	17.520	10.958	4,469,774
2023-06-27	18.400	18.500	17.200	17.580	10.996	2,814,462
2023-06-26	18.310	18.470	17.830	18.150	11.352	3,336,436
2023-06-23	18.160	18.370	17.950	18.290	11.440	2,482,077
2023-06-22	19.040	19.050	17.780	18.000	11.258	5,030,276
2023-06-21	18.890	19.410	18.800	19.280	12.059	4,520,000
2023-06-20	18.490	18.990	18.370	18.830	11.778	1,544,559
2023-06-19	18.420	18.770	18.120	18.570	11.615	1,540,109
2023-06-16	18.690	18.950	18.400	18.520	11.584	1,880,886
2023-06-15	18.780	19.270	18.510	18.850	11.790	2,250,400
2023-06-14	18.500	18.840	18.300	18.800	11.759	2,002,319
2023-06-13	19.300	19.380	18.320	18.380	11.496	2,237,939
2023-06-12	18.890	19.400	18.820	19.250	12.040	2,371,071
2023-06-09	19.140	19.350	18.780	18.850	11.790	1,640,053

← NewerPage 14 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.