EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	13.600	13.710	13.190	13.650	8.478	2,990,573
2023-03-09	13.350	14.090	13.310	13.740	8.534	4,568,192
2023-03-08	12.390	13.540	12.380	13.480	8.373	6,125,848
2023-03-07	12.250	12.460	12.100	12.440	7.727	2,859,730
2023-03-06	11.920	12.330	11.920	12.230	7.596	2,295,159
2023-03-03	12.110	12.180	11.900	11.910	7.397	2,320,081
2023-03-02	12.350	12.400	12.000	12.010	7.460	3,037,239
2023-03-01	12.790	12.790	12.200	12.330	7.658	3,339,488
2023-02-28	13.000	13.040	12.710	12.710	7.894	2,805,561
2023-02-27	12.640	13.020	12.580	12.930	8.031	2,360,517
2023-02-24	12.780	12.970	12.450	12.590	7.820	4,398,694
2023-02-23	12.720	13.140	12.630	12.750	7.919	6,837,920
2023-02-22	12.960	13.000	12.510	12.690	7.882	4,414,715
2023-02-17	12.980	13.200	12.680	12.960	8.050	4,041,387
2023-02-16	13.140	13.400	12.720	13.020	8.087	3,840,226
2023-02-15	12.930	13.450	12.630	13.170	8.180	5,648,252
2023-02-14	13.650	13.740	12.790	12.990	8.068	4,215,971
2023-02-13	13.260	13.800	13.150	13.550	8.416	1,954,127
2023-02-10	13.060	13.420	12.990	13.260	8.236	2,423,332
2023-02-09	13.420	13.610	13.010	13.100	8.137	2,603,257
2023-02-08	12.950	13.540	12.910	13.410	8.329	3,384,501
2023-02-07	12.950	13.070	12.750	12.850	7.981	2,679,169
2023-02-06	13.460	13.510	12.860	12.900	8.012	5,248,856
2023-02-03	13.960	14.050	13.410	13.480	8.373	3,094,459
2023-02-02	13.790	14.680	13.790	14.000	8.696	3,892,615
2023-02-01	14.610	14.680	13.800	13.900	8.633	4,000,188
2023-01-31	14.580	14.880	14.530	14.650	9.099	3,493,600
2023-01-30	14.590	14.850	14.430	14.500	9.006	1,941,412
2023-01-27	14.770	14.790	14.410	14.520	9.019	2,767,033
2023-01-26	14.540	15.170	14.500	14.770	9.174	4,639,399
2023-01-25	14.290	14.510	14.110	14.310	8.888	2,075,561
2023-01-24	14.180	14.370	14.030	14.250	8.851	2,218,484
2023-01-23	13.860	14.290	13.860	14.120	8.770	3,223,267
2023-01-20	13.630	13.850	13.520	13.750	8.540	3,024,778
2023-01-19	13.500	13.660	13.220	13.650	8.478	3,131,715
2023-01-18	13.260	14.100	13.260	13.600	8.447	4,213,937
2023-01-17	12.950	13.380	12.930	13.100	8.137	2,643,311
2023-01-16	13.180	13.390	12.900	12.900	8.012	2,713,628
2023-01-13	13.640	13.800	13.140	13.200	8.199	3,126,629
2023-01-12	13.690	14.010	13.330	13.780	8.559	4,079,025
2023-01-11	13.670	13.830	13.190	13.740	8.534	2,338,137
2023-01-10	13.150	13.840	13.060	13.680	8.497	4,932,239
2023-01-09	13.300	13.680	12.930	13.320	8.273	3,571,928
2023-01-06	13.140	13.590	12.940	13.520	8.397	3,191,479
2023-01-05	13.280	13.430	12.780	13.140	8.161	3,609,185
2023-01-04	12.630	13.220	12.620	13.150	8.168	4,702,469
2023-01-03	13.000	13.110	12.530	12.590	7.820	2,541,078
2023-01-02	13.260	13.290	12.710	12.880	8.000	2,253,706
2022-12-29	13.720	14.050	13.280	13.430	8.342	2,127,822
2022-12-28	13.180	13.730	13.070	13.670	8.491	2,536,627
2022-12-27	13.730	13.850	13.030	13.110	8.143	2,451,560
2022-12-26	13.940	13.970	13.320	13.670	8.491	1,516,839
2022-12-23	13.650	14.340	13.650	13.970	8.677	2,630,977
2022-12-22	13.720	13.770	13.340	13.570	8.428	1,555,622
2022-12-21	13.790	13.970	13.240	13.700	8.509	2,095,652
2022-12-20	13.480	14.160	13.230	13.730	8.528	3,022,489
2022-12-19	13.010	13.650	12.980	13.500	8.385	3,473,891
2022-12-16	13.450	13.560	12.920	12.920	8.025	5,005,862
2022-12-15	13.490	13.940	13.290	13.470	8.366	2,354,159
2022-12-14	13.130	13.670	13.000	13.540	8.410	3,596,851

← NewerPage 16 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.