EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	15.330	15.480	14.790	14.850	9.087	3,083,142
2022-06-22	14.950	15.560	14.950	15.310	9.369	1,589,954
2022-06-21	15.400	15.580	14.940	15.140	9.265	2,591,940
2022-06-20	15.450	15.710	15.120	15.350	9.393	1,573,042
2022-06-17	15.160	15.690	14.930	15.530	9.503	2,700,531
2022-06-15	15.050	15.530	14.980	15.460	9.461	3,097,892
2022-06-14	14.820	15.000	14.600	14.940	9.142	2,541,332
2022-06-13	14.880	15.020	14.550	14.810	9.063	3,933,304
2022-06-10	15.270	15.480	15.060	15.080	9.228	2,369,418
2022-06-09	15.190	15.780	15.060	15.360	9.399	2,803,272
2022-06-08	15.300	15.570	15.180	15.180	9.289	2,186,186
2022-06-07	15.580	15.640	15.380	15.450	9.455	1,982,992
2022-06-06	16.220	16.370	15.640	15.680	9.595	2,081,792
2022-06-03	16.390	16.410	15.910	16.210	9.920	2,283,588
2022-06-02	16.440	16.860	16.410	16.540	10.122	1,330,429
2022-06-01	16.180	16.600	15.800	16.280	9.962	3,366,063
2022-05-31	16.770	16.860	16.180	16.270	9.956	2,732,192
2022-05-30	17.150	17.370	16.580	16.770	10.262	2,185,551
2022-05-27	17.520	17.540	17.060	17.170	10.507	1,847,952
2022-05-26	17.230	17.710	17.230	17.520	10.721	2,285,495
2022-05-25	17.320	17.420	17.010	17.200	10.525	1,367,177
2022-05-24	17.450	17.640	17.110	17.430	10.666	1,869,696
2022-05-23	17.340	17.850	17.180	17.690	10.825	3,232,295
2022-05-20	17.280	17.650	17.180	17.260	10.562	3,155,748
2022-05-19	16.740	17.200	16.550	17.060	10.440	2,759,531
2022-05-18	17.220	17.220	16.420	16.760	10.256	2,886,432
2022-05-17	17.520	17.890	17.370	17.390	10.642	2,739,822
2022-05-16	16.470	17.430	16.440	17.330	10.517	3,800,554
2022-05-13	16.620	16.710	16.270	16.470	9.995	3,440,704
2022-05-12	15.930	16.540	15.820	16.410	9.959	1,982,610
2022-05-11	16.330	16.660	16.030	16.130	9.789	1,954,127
2022-05-10	15.870	16.630	15.870	16.340	9.916	3,930,125
2022-05-09	15.380	15.890	15.250	15.820	9.601	2,755,589
2022-05-06	15.860	16.070	15.520	15.590	9.461	2,259,301
2022-05-05	16.340	16.490	15.710	15.910	9.655	2,587,998
2022-05-04	15.920	16.880	15.600	16.610	10.080	3,530,730
2022-05-03	15.720	16.230	15.720	16.020	9.722	2,120,193
2022-05-02	15.660	15.910	15.500	15.770	9.570	2,908,557
2022-04-29	16.450	16.860	15.660	15.660	9.504	2,576,935
2022-04-28	16.250	16.360	15.900	16.290	9.886	1,851,513
2022-04-27	16.410	16.610	16.060	16.070	9.753	2,143,335
2022-04-26	16.600	16.780	16.000	16.190	9.825	2,874,861
2022-04-25	16.190	16.900	16.120	16.720	10.147	2,347,038
2022-04-22	16.580	16.840	16.250	16.360	9.929	2,551,759
2022-04-20	16.810	17.000	16.620	16.800	10.196	2,338,646
2022-04-19	16.500	16.830	16.370	16.820	10.208	1,628,100
2022-04-18	16.880	16.930	16.330	16.560	10.050	3,247,427
2022-04-14	16.880	17.140	16.720	16.720	10.147	2,740,330
2022-04-13	17.020	17.360	16.800	16.940	10.281	2,366,620
2022-04-12	17.300	17.550	16.860	16.880	10.244	2,189,492
2022-04-11	17.000	17.200	16.800	17.050	10.347	2,168,639
2022-04-08	17.500	17.500	16.800	17.050	10.347	2,799,585
2022-04-07	17.860	17.920	17.210	17.660	10.718	3,574,726
2022-04-06	18.390	18.390	17.710	17.920	10.875	2,260,954
2022-04-05	19.510	19.660	18.510	18.510	11.233	2,550,233
2022-04-04	19.700	19.740	19.280	19.500	11.834	2,302,661
2022-04-01	18.940	19.740	18.930	19.700	11.956	3,393,020
2022-03-31	18.880	19.340	18.750	18.750	11.379	3,082,379
2022-03-30	19.430	19.570	18.840	18.880	11.458	1,941,666
2022-03-29	19.650	19.990	19.400	19.430	11.792	3,232,168

← NewerPage 19 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.