EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	13.130	13.670	13.000	13.540	8.410	3,596,851
2022-12-13	14.000	14.150	13.240	13.270	8.242	3,475,926
2022-12-12	14.150	14.380	13.650	13.910	8.640	2,339,917
2022-12-09	14.500	14.510	14.010	14.090	8.751	2,581,513
2022-12-08	14.940	14.950	14.280	14.400	8.944	2,800,475
2022-12-07	14.590	15.420	14.590	15.000	9.317	3,058,982
2022-12-06	14.480	14.840	14.210	14.690	9.124	3,365,936
2022-12-05	15.370	15.370	14.320	14.350	8.913	4,808,516
2022-12-02	14.990	15.650	14.820	15.480	9.615	4,043,548
2022-12-01	15.010	15.220	14.690	14.870	9.236	2,713,119
2022-11-30	15.440	15.530	14.580	15.050	9.348	4,269,377
2022-11-29	15.080	15.670	14.910	15.430	9.584	2,008,168
2022-11-28	15.350	15.380	14.970	15.010	9.323	1,186,616
2022-11-25	15.990	15.990	15.200	15.320	9.515	1,319,239
2022-11-24	15.530	16.290	15.410	16.000	9.938	1,479,837
2022-11-23	15.310	15.480	15.020	15.360	9.540	2,518,444
2022-11-22	15.940	16.020	15.340	15.530	9.646	2,377,428
2022-11-21	15.130	15.900	15.120	15.850	9.845	4,020,787
2022-11-18	15.510	16.120	14.960	15.070	9.360	5,431,579
2022-11-17	15.870	15.870	14.760	15.380	9.553	6,755,523
2022-11-16	16.700	16.810	15.910	16.110	9.915	3,321,432
2022-11-14	17.010	17.260	16.430	16.700	10.279	3,701,118
2022-11-11	16.990	17.750	16.530	16.750	10.309	4,507,030
2022-11-10	18.860	18.860	16.840	17.320	10.660	6,829,019
2022-11-09	19.540	19.970	19.280	19.390	11.934	2,232,089
2022-11-08	19.720	19.820	19.200	19.640	12.088	1,719,525
2022-11-07	20.610	20.850	19.760	19.810	12.193	1,656,075
2022-11-04	20.950	21.100	20.510	20.710	12.747	1,832,439
2022-11-03	20.550	21.060	20.140	20.530	12.636	1,584,486
2022-11-01	20.920	21.300	20.220	20.910	12.870	1,973,582
2022-10-31	19.660	21.360	19.660	20.830	12.820	2,705,363
2022-10-28	20.250	20.720	20.040	20.630	12.697	1,811,586
2022-10-27	19.260	20.690	19.190	20.280	12.482	1,911,912
2022-10-26	20.060	20.160	19.140	19.170	11.799	3,822,297
2022-10-25	20.750	20.840	20.110	20.190	12.427	1,682,142
2022-10-24	20.690	21.050	20.290	20.590	12.673	1,969,895
2022-10-21	20.820	21.230	20.700	20.940	12.888	1,565,031
2022-10-20	21.690	21.800	20.630	20.890	12.857	2,628,306
2022-10-19	21.800	21.980	21.200	21.560	13.270	1,148,597
2022-10-18	22.470	22.570	21.550	21.870	13.461	1,187,506
2022-10-17	22.460	22.520	22.030	22.140	13.627	1,549,137
2022-10-14	22.340	22.730	22.000	22.140	13.627	1,889,278
2022-10-13	21.590	22.690	21.450	22.230	13.682	3,540,648
2022-10-11	22.020	22.140	21.430	21.640	13.319	904,839
2022-10-10	22.200	22.400	21.880	22.090	13.596	866,693
2022-10-07	22.580	22.660	21.960	22.130	13.621	2,048,731
2022-10-06	22.340	22.870	22.160	22.610	13.916	1,444,869
2022-10-05	22.260	22.610	21.880	22.190	13.658	1,715,838
2022-10-04	23.220	23.460	22.180	22.260	13.701	2,361,534
2022-10-03	21.400	23.000	21.400	23.000	14.156	4,080,805
2022-09-30	20.290	21.300	20.010	21.240	13.073	1,962,011
2022-09-29	20.190	20.440	19.630	20.380	12.544	2,102,009
2022-09-28	20.060	21.080	19.990	20.640	12.704	3,002,144
2022-09-27	20.480	21.650	19.880	20.080	12.359	2,766,016
2022-09-26	20.700	20.740	20.070	20.320	12.507	1,982,610
2022-09-23	20.670	20.910	20.270	20.860	12.839	1,819,470
2022-09-22	20.410	21.080	20.120	20.960	12.900	3,402,938
2022-09-21	19.660	20.400	19.620	20.060	12.347	1,587,411
2022-09-20	19.580	19.940	19.310	19.650	12.094	2,566,382
2022-09-19	19.070	19.750	18.910	19.600	12.063	2,932,081

← NewerPage 17 of 21 · 1,249 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.