EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	19.040	19.300	18.480	19.280	11.866	2,082,300
2022-09-15	19.110	19.730	19.070	19.260	11.854	1,523,324
2022-09-14	19.300	19.560	19.070	19.210	11.823	1,240,021
2022-09-13	19.500	19.580	19.070	19.340	11.903	1,461,018
2022-09-12	20.040	20.130	19.580	19.760	12.162	1,536,930
2022-09-09	19.570	20.250	19.500	19.840	12.211	2,215,814
2022-09-08	19.300	19.850	19.250	19.460	11.977	1,914,073
2022-09-06	19.620	19.710	18.910	19.230	11.836	1,716,982
2022-09-05	20.140	20.600	19.870	19.920	12.260	1,558,928
2022-09-02	18.620	20.330	18.620	20.090	12.365	4,111,704
2022-09-01	18.020	18.620	17.620	18.530	11.405	3,317,998
2022-08-31	18.100	18.600	17.840	18.060	11.116	1,605,467
2022-08-30	18.430	18.660	17.960	18.080	11.128	1,151,775
2022-08-29	17.890	18.600	17.740	18.220	11.214	957,227
2022-08-26	18.470	18.690	17.840	18.020	11.091	1,471,953
2022-08-25	18.640	18.870	18.410	18.470	11.368	939,044
2022-08-24	18.500	18.820	18.110	18.610	11.454	1,619,581
2022-08-23	18.680	18.900	18.450	18.700	11.510	1,668,027
2022-08-22	19.110	19.210	18.750	18.750	11.540	1,539,091
2022-08-19	19.610	19.990	19.340	19.540	12.027	2,106,714
2022-08-18	20.460	20.460	19.810	20.080	12.359	1,322,164
2022-08-17	19.640	20.500	19.490	20.500	12.617	2,078,486
2022-08-16	20.000	20.140	19.510	19.970	12.291	2,099,848
2022-08-15	18.780	20.160	18.590	20.000	12.239	3,305,664
2022-08-12	18.270	19.110	18.120	18.890	11.560	2,260,700
2022-08-11	19.010	19.450	18.070	18.210	11.143	2,860,238
2022-08-10	17.930	19.090	17.930	18.980	11.615	3,762,280
2022-08-09	18.630	18.750	17.480	17.560	10.746	2,668,360
2022-08-08	18.300	18.790	18.230	18.500	11.321	2,547,944
2022-08-05	18.260	18.470	17.830	18.190	11.131	2,686,671
2022-08-04	17.450	18.600	17.450	18.350	11.229	3,526,915
2022-08-03	16.300	17.150	16.250	17.110	10.470	2,306,476
2022-08-02	16.670	16.890	16.190	16.290	9.969	2,049,113
2022-08-01	16.820	17.310	16.670	16.760	10.256	2,212,762
2022-07-29	17.230	17.300	16.880	16.880	10.330	1,796,073
2022-07-28	16.570	17.340	16.530	17.240	10.550	2,148,803
2022-07-27	16.240	16.560	16.120	16.500	10.097	1,727,918
2022-07-26	16.360	16.480	15.910	16.190	9.907	1,424,779
2022-07-25	16.250	16.620	16.200	16.360	10.011	1,254,899
2022-07-22	16.250	16.410	15.900	16.370	10.017	2,189,874
2022-07-21	15.510	16.390	15.510	16.230	9.932	2,500,261
2022-07-20	15.050	15.740	14.990	15.610	9.552	2,444,694
2022-07-19	15.140	15.390	15.000	15.090	9.234	2,993,624
2022-07-18	15.990	16.010	14.900	15.040	9.204	4,118,824
2022-07-15	16.700	16.790	15.960	15.980	9.779	3,309,606
2022-07-14	16.850	17.040	16.600	16.680	10.207	1,619,708
2022-07-13	16.760	17.430	16.760	17.090	10.458	2,388,491
2022-07-12	16.140	17.040	16.140	16.930	10.360	2,149,184
2022-07-11	16.200	16.420	16.030	16.290	9.969	1,360,946
2022-07-08	16.470	16.690	16.330	16.420	10.048	2,017,578
2022-07-07	16.450	16.760	16.260	16.430	10.054	2,693,283
2022-07-06	15.650	16.230	15.630	16.180	9.901	3,150,534
2022-07-05	14.530	15.800	14.460	15.800	9.669	5,380,208
2022-07-04	14.470	14.920	14.390	14.680	8.983	1,216,879
2022-07-01	14.340	14.690	14.120	14.530	8.891	1,918,524
2022-06-30	14.380	14.650	14.150	14.450	8.843	3,027,702
2022-06-29	14.640	14.810	14.480	14.590	8.928	1,741,015
2022-06-28	14.900	15.030	14.580	14.610	8.940	2,128,839
2022-06-27	14.900	15.000	14.720	14.840	9.081	1,503,106
2022-06-24	15.000	15.220	14.800	14.880	9.106	1,672,859

← NewerPage 18 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.