EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	20.310	20.610	19.680	19.960	11.719	1,284,907
2021-12-28	20.160	20.480	20.020	20.300	11.919	1,279,948
2021-12-27	20.050	20.790	20.020	20.180	11.849	1,488,611
2021-12-23	20.060	20.240	19.670	20.030	11.761	1,424,779
2021-12-22	20.260	20.530	19.800	20.110	11.808	1,731,224
2021-12-21	20.720	20.790	19.990	20.340	11.943	1,952,347
2021-12-20	20.370	20.900	20.210	20.570	12.078	2,452,704
2021-12-17	20.230	21.090	20.090	20.900	12.271	4,588,156
2021-12-16	20.980	21.120	20.110	20.350	11.948	2,635,681
2021-12-15	20.030	20.820	19.830	20.770	12.195	2,910,210
2021-12-14	20.810	21.100	19.690	20.110	11.808	4,233,392
2021-12-13	21.560	21.560	20.600	20.670	12.136	2,567,017
2021-12-10	20.180	21.750	20.180	21.570	12.665	6,250,715
2021-12-09	20.640	20.820	19.600	19.790	11.620	2,719,858
2021-12-08	19.590	20.980	19.540	20.820	12.224	3,692,217
2021-12-07	20.690	20.920	19.410	19.560	11.485	2,629,959
2021-12-06	19.830	20.590	19.690	20.450	12.007	3,026,558
2021-12-03	18.870	20.300	18.870	19.810	11.631	5,230,800
2021-12-02	17.930	18.940	17.930	18.820	11.050	5,814,317
2021-12-01	18.350	19.070	17.690	17.690	10.387	4,378,349
2021-11-30	18.190	18.580	17.350	18.140	10.651	5,403,096
2021-11-29	18.930	18.930	18.270	18.330	10.762	2,386,584
2021-11-26	18.200	18.810	17.870	18.590	10.915	3,699,592
2021-11-25	18.150	19.130	18.120	19.130	11.232	2,979,383
2021-11-24	18.320	18.720	17.650	18.120	10.639	3,408,660
2021-11-23	18.700	18.770	17.720	18.250	10.715	5,233,725
2021-11-22	19.620	19.880	18.570	18.700	10.980	3,488,387
2021-11-19	18.980	20.230	18.980	19.630	11.526	2,676,498
2021-11-18	19.000	19.840	18.800	19.120	11.226	2,775,680
2021-11-17	19.550	19.780	18.500	18.890	11.091	2,653,737
2021-11-16	20.850	21.060	19.230	19.320	11.344	4,119,079
2021-11-12	21.530	22.080	20.550	20.710	12.160	3,273,240
2021-11-11	21.090	22.390	20.970	21.690	12.735	4,476,895
2021-11-10	20.190	21.490	20.010	20.880	12.260	3,654,452
2021-11-09	19.140	20.580	19.140	20.210	11.866	2,810,012
2021-11-08	19.850	19.850	19.000	19.090	11.209	2,537,390
2021-11-05	19.250	20.070	19.220	19.880	11.672	1,799,888
2021-11-04	19.520	19.900	18.870	19.100	11.214	2,096,287
2021-11-03	18.520	19.890	18.500	19.640	11.531	2,475,720
2021-11-01	18.440	19.070	18.280	18.740	11.003	2,280,663
2021-10-29	19.060	19.110	18.080	18.250	10.715	3,291,804
2021-10-28	19.160	19.840	18.800	18.960	11.132	3,106,030
2021-10-27	18.990	20.180	18.930	19.560	11.485	6,629,385
2021-10-26	19.920	20.040	18.560	18.630	10.938	7,560,418
2021-10-25	20.010	20.460	19.400	20.170	11.843	6,016,240
2021-10-22	20.400	20.600	18.900	19.780	11.614	6,206,338
2021-10-21	21.390	21.550	20.330	20.580	12.083	4,789,316
2021-10-20	22.190	22.370	21.560	21.800	12.800	2,987,267

← NewerPage 21 of 21 · 1,248 trading days

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.