EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	19.000	19.250	18.680	18.950	11.853	2,319,064
2023-06-06	18.600	19.110	18.600	18.860	11.796	2,990,191
2023-06-05	18.650	18.740	18.190	18.580	11.621	2,523,530
2023-06-02	18.260	18.720	18.230	18.520	11.584	6,511,130
2023-06-01	17.750	18.340	17.700	18.210	11.390	5,221,518
2023-05-31	17.080	17.690	17.080	17.630	11.027	2,754,953
2023-05-30	17.660	17.940	17.070	17.230	10.777	4,252,083
2023-05-29	17.140	17.740	16.910	17.560	10.983	3,190,716
2023-05-26	17.260	17.450	16.970	17.140	10.721	6,591,619
2023-05-25	16.750	17.530	16.750	17.130	10.714	4,245,599
2023-05-24	16.440	16.800	16.180	16.410	10.264	2,829,721
2023-05-23	16.410	17.020	16.410	16.590	10.377	3,130,825
2023-05-22	16.400	16.970	16.400	16.580	10.370	2,719,095
2023-05-19	16.420	17.230	16.310	16.640	10.408	4,068,725
2023-05-18	16.040	16.630	16.040	16.450	10.289	3,880,916
2023-05-17	15.720	16.200	15.720	16.070	10.015	2,612,921
2023-05-16	15.880	16.240	15.670	15.710	9.790	3,299,052
2023-05-15	15.070	15.920	15.010	15.810	9.853	3,358,561
2023-05-12	15.550	15.550	14.870	15.070	9.392	10,074,284
2023-05-11	15.980	16.220	15.800	16.110	10.040	2,173,852
2023-05-10	15.490	16.120	15.480	16.030	9.990	3,653,181
2023-05-09	15.180	15.750	15.080	15.490	9.653	2,498,735
2023-05-08	15.750	15.880	15.270	15.300	9.535	2,785,216
2023-05-05	14.900	15.710	14.890	15.650	9.753	5,062,446
2023-05-04	14.530	15.070	14.460	14.840	9.248	4,816,909
2023-05-03	14.010	14.300	13.910	14.230	8.868	2,058,649
2023-05-02	14.560	14.660	13.980	14.030	8.743	1,941,539
2023-04-28	14.100	14.530	14.010	14.530	9.055	2,753,936
2023-04-27	13.690	14.170	13.550	14.150	8.818	3,264,847
2023-04-26	13.400	13.860	13.260	13.700	8.538	3,697,558
2023-04-25	13.730	13.850	13.300	13.460	8.388	3,933,813
2023-04-24	13.580	14.010	13.400	13.810	8.606	3,476,307
2023-04-20	13.860	13.860	13.450	13.720	8.550	5,261,190
2023-04-19	14.300	14.480	13.820	13.850	8.631	3,891,216
2023-04-18	15.130	15.250	14.540	14.720	9.173	3,258,362
2023-04-17	15.140	15.410	14.900	15.050	9.379	2,929,538
2023-04-14	14.950	15.260	14.780	14.980	9.335	3,307,699
2023-04-13	14.680	15.430	14.450	15.050	9.379	6,129,282
2023-04-12	14.290	14.950	14.170	14.690	9.155	5,224,188
2023-04-11	13.130	14.420	13.110	14.220	8.862	6,809,183
2023-04-10	12.830	13.090	12.730	12.950	8.070	2,823,109
2023-04-06	12.450	12.900	12.390	12.750	7.946	3,566,079
2023-04-05	12.250	12.590	12.150	12.530	7.809	3,810,218
2023-04-04	12.200	12.430	12.070	12.290	7.659	2,511,578
2023-04-03	11.710	12.140	11.650	12.050	7.510	5,476,083
2023-03-31	12.600	12.600	11.880	12.180	7.591	4,130,650
2023-03-30	12.450	12.900	12.340	12.510	7.796	4,088,561
2023-03-29	12.460	12.610	11.960	12.190	7.597	3,977,046
2023-03-28	12.500	12.620	12.290	12.480	7.778	3,221,869
2023-03-27	12.410	12.590	12.240	12.550	7.821	1,955,653
2023-03-24	12.230	12.480	12.100	12.340	7.690	3,234,584
2023-03-23	13.110	13.160	11.960	12.170	7.584	5,851,319
2023-03-22	12.590	13.750	12.560	13.030	8.093	8,028,605
2023-03-21	12.460	12.590	12.120	12.460	7.739	3,983,404
2023-03-20	13.360	13.510	12.420	12.420	7.714	4,622,233
2023-03-17	14.360	14.360	13.140	13.310	8.267	10,012,741
2023-03-16	14.460	15.090	14.340	14.910	9.261	4,481,726
2023-03-15	13.800	14.580	13.710	14.470	8.987	4,634,949
2023-03-14	13.900	14.260	13.810	13.960	8.671	2,810,775
2023-03-13	13.590	14.020	13.360	13.900	8.633	3,001,508

← NewerPage 15 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.