EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	14.500	14.630	14.160	14.370	14.126	1,922,900
2026-04-27	15.510	15.610	14.630	14.640	14.392	1,706,900
2026-04-24	15.360	15.790	15.280	15.510	15.247	3,580,900
2026-04-23	15.730	15.730	15.280	15.350	15.089	1,823,300
2026-04-22	16.120	16.200	15.590	15.770	15.502	2,244,500
2026-04-20	16.020	16.330	15.930	16.180	15.905	2,041,800
2026-04-17	15.500	16.020	15.390	16.020	15.748	2,600,100
2026-04-16	15.780	15.810	15.410	15.430	15.168	1,739,900
2026-04-15	15.800	16.090	15.630	15.770	15.502	2,455,200
2026-04-14	15.560	15.970	15.530	15.880	15.610	1,683,500
2026-04-13	14.900	15.720	14.880	15.530	15.266	3,283,000
2026-04-10	15.050	15.250	14.720	15.010	14.755	1,517,800
2026-04-09	14.440	15.130	14.350	15.050	14.795	1,702,100
2026-04-08	14.370	14.900	14.360	14.430	14.185	2,441,800
2026-04-07	14.180	14.340	13.610	13.640	13.409	2,027,000
2026-04-06	14.180	14.400	14.070	14.260	14.018	1,381,300
2026-04-02	13.640	14.250	13.560	14.180	13.939	2,238,800
2026-04-01	14.100	14.390	14.050	14.220	13.979	1,864,700
2026-03-31	13.720	14.090	13.450	13.980	13.743	1,941,000
2026-03-30	13.600	13.630	13.320	13.460	13.232	949,600
2026-03-27	13.710	13.720	13.330	13.380	13.153	1,230,900
2026-03-26	14.100	14.200	13.640	13.770	13.536	1,555,500
2026-03-25	14.070	14.450	14.000	14.350	14.106	1,943,000
2026-03-24	13.810	13.940	13.470	13.890	13.654	1,792,400
2026-03-23	13.490	14.100	13.490	13.860	13.625	1,855,500
2026-03-20	13.630	13.630	13.050	13.210	12.986	8,244,500
2026-03-19	13.310	13.770	13.070	13.680	13.448	1,942,100
2026-03-18	13.490	13.670	13.310	13.510	13.281	4,680,000
2026-03-17	13.700	13.880	13.460	13.530	13.300	1,566,800
2026-03-16	13.680	13.870	13.520	13.630	13.399	1,609,700
2026-03-13	14.110	14.620	13.350	13.480	13.251	3,218,100
2026-03-12	14.520	14.570	13.970	14.020	13.782	2,098,100
2026-03-11	14.410	14.840	14.270	14.820	14.568	1,632,700
2026-03-10	14.680	15.000	14.290	14.500	14.254	1,673,700
2026-03-09	14.590	14.670	14.130	14.550	14.303	2,374,400
2026-03-06	14.760	14.920	14.270	14.760	14.509	2,472,200
2026-03-05	15.100	15.180	14.690	14.820	14.568	2,327,000
2026-03-04	15.180	15.470	15.050	15.150	14.893	1,782,000
2026-03-03	15.000	15.080	14.560	14.970	14.716	2,680,800
2026-03-02	15.570	15.670	15.220	15.490	15.227	1,605,200
2026-02-27	15.570	15.850	15.420	15.800	15.532	1,705,000
2026-02-26	15.720	16.000	15.650	15.720	15.453	1,768,900
2026-02-25	15.820	16.140	15.610	15.770	15.502	2,134,900
2026-02-24	16.150	16.520	15.810	15.810	15.542	3,295,400
2026-02-23	16.050	16.050	15.530	15.750	15.483	1,827,900
2026-02-20	15.700	16.060	15.250	16.060	15.787	1,643,700
2026-02-19	15.620	15.880	15.520	15.740	15.473	1,608,200
2026-02-18	15.250	15.540	15.040	15.540	15.276	822,600
2026-02-13	15.260	15.320	14.840	15.250	14.991	1,342,700
2026-02-12	15.600	15.900	15.130	15.340	15.080	1,292,500
2026-02-11	15.760	15.850	15.560	15.630	15.365	2,159,000
2026-02-10	15.800	16.000	15.350	15.610	15.345	1,861,800
2026-02-09	15.990	16.180	15.640	15.840	15.571	1,271,600
2026-02-06	15.800	16.130	15.720	15.980	15.709	1,787,900
2026-02-05	15.300	16.280	15.300	15.800	15.532	2,312,700
2026-02-04	15.500	15.670	15.160	15.440	15.178	2,019,200
2026-02-03	15.440	15.830	15.360	15.530	15.266	1,631,200
2026-02-02	15.120	15.390	15.120	15.260	15.001	1,230,600
2026-01-30	15.080	15.290	14.960	15.140	14.883	1,789,000
2026-01-29	15.870	15.920	14.950	15.140	14.883	2,085,300

← NewerPage 3 of 21 · 1,249 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.