EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.690	11.690	11.270	11.270	11.167	1,584,800
2026-07-22	11.630	11.830	11.560	11.700	11.593	1,727,000
2026-07-21	11.790	11.890	11.580	11.590	11.484	1,136,600
2026-07-20	12.040	12.110	11.790	11.800	11.692	1,642,800
2026-07-17	12.080	12.210	11.900	12.010	11.900	1,999,700
2026-07-16	12.260	12.300	12.030	12.060	11.949	1,639,700
2026-07-15	12.630	12.740	12.170	12.260	12.147	2,574,700
2026-07-14	13.160	13.180	12.470	12.730	12.613	4,522,300
2026-07-13	13.030	13.210	12.760	13.000	12.881	1,248,300
2026-07-10	13.150	13.460	13.100	13.150	13.029	1,495,800
2026-07-09	12.400	12.750	12.320	12.720	12.603	824,300
2026-07-08	12.630	12.630	12.210	12.400	12.286	1,441,600
2026-07-07	13.000	13.030	12.680	12.680	12.564	1,097,900
2026-07-06	13.350	13.350	12.920	12.990	12.871	892,600
2026-07-03	13.270	13.440	13.200	13.400	13.277	343,000
2026-07-02	13.180	13.310	13.020	13.210	13.089	819,300
2026-07-01	12.940	13.190	12.800	13.120	13.000	2,281,700
2026-06-30	13.320	13.320	12.920	13.030	12.910	841,000
2026-06-29	13.240	13.410	13.240	13.350	13.227	426,300
2026-06-26	13.170	13.530	13.130	13.350	13.227	674,200
2026-06-25	13.530	13.750	13.100	13.300	13.178	1,026,000
2026-06-24	13.060	13.590	12.840	13.430	13.307	1,525,100
2026-06-23	12.800	13.180	12.610	13.120	13.000	2,481,300
2026-06-22	12.770	12.960	12.710	12.930	12.811	2,628,600
2026-06-19	12.650	12.950	12.580	12.740	12.623	1,060,600
2026-06-18	12.790	12.900	12.530	12.660	12.544	1,754,700
2026-06-17	13.390	13.600	12.770	12.770	12.653	1,871,800
2026-06-16	13.080	13.360	12.990	13.350	13.227	2,127,900
2026-06-15	13.440	13.620	12.970	13.080	12.960	1,540,900
2026-06-12	12.880	13.630	12.790	13.130	13.009	2,563,900
2026-06-11	12.480	13.110	12.400	12.970	12.851	1,911,800
2026-06-10	12.610	12.610	12.230	12.470	12.356	12,103,100
2026-06-09	12.670	12.800	12.480	12.610	12.494	1,350,400
2026-06-08	12.440	12.650	12.320	12.570	12.455	1,729,500
2026-06-05	12.390	12.430	12.160	12.430	12.316	1,754,100
2026-06-03	12.970	12.970	12.250	12.250	12.138	2,069,200
2026-06-02	13.110	13.290	13.050	13.120	13.000	912,000
2026-06-01	13.090	13.230	12.820	13.040	12.920	858,800
2026-05-29	13.220	13.270	13.030	13.150	13.029	1,653,400
2026-05-28	13.300	13.370	13.060	13.220	13.099	633,800
2026-05-27	13.240	13.330	13.060	13.290	13.168	1,819,300
2026-05-26	13.150	13.250	12.960	13.060	12.940	1,139,000
2026-05-25	13.110	13.420	12.990	13.290	13.168	894,600
2026-05-22	13.250	13.250	12.810	12.910	12.792	1,924,200
2026-05-21	13.190	13.420	12.770	13.200	13.079	1,553,700
2026-05-20	12.710	13.460	12.670	13.160	13.039	2,044,100
2026-05-19	12.600	12.790	12.500	12.590	12.474	1,611,700
2026-05-18	12.660	12.870	12.540	12.840	12.722	1,384,900
2026-05-15	12.740	12.830	12.570	12.690	12.574	2,518,600
2026-05-14	13.070	13.360	13.070	13.360	13.237	1,355,500
2026-05-13	13.180	13.470	12.920	13.030	12.809	4,249,000
2026-05-12	12.980	13.250	12.800	13.250	13.025	1,638,200
2026-05-11	13.420	13.510	12.770	12.890	12.671	2,492,300
2026-05-08	14.490	14.490	13.420	13.420	13.192	3,521,500
2026-05-07	14.380	14.470	13.900	14.050	13.812	1,707,900
2026-05-06	14.110	14.440	14.010	14.300	14.057	1,908,000
2026-05-05	13.660	14.150	13.570	13.750	13.517	2,710,700
2026-05-04	14.000	14.030	13.630	13.640	13.409	1,597,000
2026-04-30	14.060	14.170	13.930	13.950	13.713	1,284,400
2026-04-29	14.240	14.360	13.880	13.920	13.684	1,419,600

← NewerPage 2 of 5 · 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.