EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	19.980	20.020	19.160	19.400	11.773	2,483,095
2022-03-25	19.240	19.970	19.170	19.970	12.119	3,017,275
2022-03-24	18.410	19.260	18.410	19.230	11.670	3,202,923
2022-03-23	18.070	18.770	18.010	18.410	11.173	2,609,106
2022-03-22	18.130	18.850	18.110	18.680	11.337	2,709,432
2022-03-21	17.650	18.230	17.650	18.000	10.569	2,749,358
2022-03-18	16.230	18.000	16.080	17.830	10.469	8,481,915
2022-03-17	16.670	16.870	16.390	16.640	9.770	3,513,945
2022-03-16	16.350	16.660	16.260	16.650	9.776	3,369,496
2022-03-15	15.980	16.340	15.960	16.200	9.512	2,833,408
2022-03-14	16.000	16.440	15.900	16.140	9.477	3,711,672
2022-03-11	17.110	17.330	15.980	15.980	9.383	6,301,196
2022-03-10	17.020	17.210	16.610	17.080	10.028	2,721,766
2022-03-09	16.680	17.450	16.600	17.310	10.163	2,489,198
2022-03-08	16.180	16.790	15.830	16.310	9.576	3,298,925
2022-03-07	16.940	17.050	16.000	16.010	9.400	3,841,879
2022-03-04	17.600	17.600	16.990	17.030	9.999	3,215,511
2022-03-03	17.700	18.200	17.600	17.600	10.334	2,218,611
2022-03-02	17.600	17.890	17.470	17.700	10.393	2,599,569
2022-02-25	17.840	18.040	17.420	17.570	10.316	3,835,395
2022-02-24	17.690	18.200	17.210	17.880	10.498	4,333,717
2022-02-23	18.590	18.820	18.030	18.030	10.586	2,698,242
2022-02-22	18.270	18.830	18.230	18.420	10.815	3,357,671
2022-02-21	18.860	18.980	18.110	18.110	10.633	2,827,941
2022-02-18	19.080	19.310	18.740	18.910	11.103	3,400,904
2022-02-17	19.620	20.050	18.900	18.900	11.097	2,561,931
2022-02-16	19.600	19.950	19.300	19.750	11.596	2,303,551
2022-02-15	18.510	19.520	18.510	19.510	11.455	2,754,063
2022-02-14	18.430	18.730	18.150	18.380	10.792	2,674,718
2022-02-11	18.540	19.260	18.200	18.380	10.792	4,826,445
2022-02-10	18.800	19.160	18.270	18.460	10.839	7,689,990
2022-02-09	18.840	19.290	18.480	18.800	11.038	2,905,506
2022-02-08	19.000	19.190	18.750	18.830	11.056	2,357,974
2022-02-07	19.060	19.330	18.900	19.130	11.232	1,545,704
2022-02-04	20.380	20.520	19.140	19.140	11.238	3,360,087
2022-02-03	20.750	21.210	20.390	20.450	12.007	1,784,375
2022-02-02	21.120	21.510	20.500	20.570	12.078	1,754,493
2022-02-01	21.430	21.790	20.920	21.030	12.348	2,809,757
2022-01-31	21.440	21.950	21.230	21.380	12.553	2,443,168
2022-01-28	21.410	21.800	21.210	21.460	12.600	2,260,318
2022-01-27	21.540	21.990	21.420	21.590	12.676	2,280,536
2022-01-26	20.850	21.810	20.850	21.230	12.465	4,119,333
2022-01-25	19.640	20.760	19.500	20.650	12.125	4,011,632
2022-01-24	20.470	20.640	19.650	19.790	11.620	2,446,474
2022-01-21	19.770	20.850	19.590	20.510	12.042	3,305,919
2022-01-20	19.030	20.430	19.030	19.880	11.672	3,467,533
2022-01-19	17.830	19.070	17.830	18.900	11.097	4,079,660
2022-01-18	18.460	18.480	17.660	17.760	10.428	3,066,993
2022-01-17	19.200	19.230	18.040	18.500	10.862	2,927,758
2022-01-14	18.340	18.860	18.280	18.610	10.927	2,789,540
2022-01-13	18.230	18.430	17.930	18.310	10.751	2,038,559
2022-01-12	17.920	18.740	17.870	18.360	10.780	2,450,161
2022-01-11	17.560	18.120	17.500	17.850	10.481	1,827,735
2022-01-10	17.900	18.110	17.550	17.600	10.334	3,167,446
2022-01-07	18.070	18.600	17.630	18.030	10.586	2,460,461
2022-01-06	18.010	18.280	17.670	18.170	10.668	3,045,885
2022-01-05	18.680	18.830	17.880	17.990	10.563	3,539,503
2022-01-04	19.400	19.470	18.710	18.760	11.015	2,179,320
2022-01-03	20.650	20.660	19.100	19.400	11.391	2,947,467
2021-12-30	20.090	20.620	19.940	20.450	12.007	1,895,381

← NewerPage 20 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.