EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	15.350	15.790	15.350	15.660	15.394	2,370,100
2026-01-27	15.450	15.750	15.310	15.330	15.070	3,018,300
2026-01-26	14.780	15.450	14.340	15.320	15.060	4,024,100
2026-01-23	14.400	14.770	14.250	14.610	14.362	1,294,700
2026-01-22	14.190	14.640	13.880	14.320	14.077	3,172,100
2026-01-21	14.040	14.270	13.900	14.110	13.871	1,943,800
2026-01-20	13.690	14.060	13.570	13.850	13.615	2,226,200
2026-01-19	14.160	14.320	13.710	13.710	13.477	2,918,300
2026-01-16	14.450	14.450	13.720	14.040	13.802	1,976,500
2026-01-15	14.340	14.560	14.230	14.360	14.116	1,113,100
2026-01-14	14.600	14.690	14.110	14.400	14.156	1,274,500
2026-01-13	14.280	14.430	14.000	14.430	14.185	2,116,300
2026-01-12	14.510	14.620	14.240	14.280	14.038	1,857,800
2026-01-09	14.760	14.990	14.490	14.490	14.244	2,042,700
2026-01-08	14.010	14.750	13.990	14.750	14.500	2,535,600
2026-01-07	14.140	14.140	13.710	13.990	13.753	1,650,500
2026-01-06	14.080	14.430	14.000	14.090	13.851	2,052,900
2026-01-05	13.660	14.100	13.450	13.950	13.713	1,911,600
2026-01-02	13.820	13.970	13.120	13.700	13.467	5,483,000
2025-12-30	13.610	13.760	13.560	13.730	13.497	1,081,300
2025-12-29	13.460	13.610	13.370	13.540	13.310	1,544,300
2025-12-26	13.600	13.610	13.310	13.520	13.291	1,596,700
2025-12-23	13.360	13.880	13.360	13.630	13.399	1,627,700
2025-12-22	13.600	13.750	13.270	13.330	13.104	1,326,900
2025-12-19	13.990	14.180	13.650	13.650	13.418	2,013,500
2025-12-18	13.810	14.110	13.660	13.950	13.713	2,459,600
2025-12-17	14.170	14.170	13.500	13.830	13.595	3,189,800
2025-12-16	15.160	15.250	14.150	14.210	13.969	2,695,800
2025-12-15	15.450	15.630	15.230	15.320	15.060	1,331,500
2025-12-12	15.130	15.540	15.130	15.310	15.050	1,429,100
2025-12-11	15.500	15.590	14.960	15.110	14.854	1,772,200
2025-12-10	15.600	15.830	15.070	15.500	15.237	1,616,600
2025-12-09	19.320	19.650	18.810	19.590	15.145	2,423,204
2025-12-08	19.860	20.420	19.350	19.460	15.044	3,207,627
2025-12-05	21.150	21.260	19.380	19.380	14.983	5,939,438
2025-12-04	20.600	21.070	20.470	20.980	16.219	1,934,164
2025-12-03	20.570	20.770	20.370	20.570	15.902	1,271,556
2025-12-02	20.440	20.730	20.310	20.570	15.902	1,868,297
2025-12-01	20.290	20.580	19.840	20.330	15.717	1,797,980
2025-11-28	19.540	20.270	19.430	20.270	15.671	1,751,441
2025-11-27	19.250	19.740	19.240	19.540	15.106	1,324,326
2025-11-26	19.290	19.400	18.950	19.220	14.859	1,670,570
2025-11-25	19.250	19.420	18.850	19.270	14.897	1,360,184
2025-11-24	18.990	19.330	18.870	19.230	14.867	1,128,887
2025-11-21	19.200	19.390	18.810	18.990	14.681	1,746,101
2025-11-19	19.240	19.460	19.140	19.400	14.998	1,261,511
2025-11-18	20.600	20.620	20.100	20.460	15.817	2,622,457
2025-11-17	20.080	20.830	20.000	20.650	14.973	5,656,644
2025-11-14	20.440	20.620	19.690	19.900	14.429	4,474,860
2025-11-13	19.500	19.810	19.200	19.810	14.364	2,278,756
2025-11-12	19.140	19.610	18.910	19.500	14.139	2,080,647
2025-11-11	19.110	19.630	19.000	19.150	13.885	2,378,954
2025-11-10	19.000	19.100	18.790	19.100	13.849	1,220,567
2025-11-07	18.550	18.900	18.380	18.900	13.704	1,590,844
2025-11-06	18.700	18.970	18.510	18.510	13.421	1,472,462
2025-11-05	18.690	18.830	18.540	18.700	13.559	1,612,842
2025-11-04	18.710	18.920	18.460	18.740	13.588	1,519,128
2025-11-03	18.800	19.080	18.550	18.720	13.573	3,034,950
2025-10-31	18.460	18.810	18.280	18.550	13.450	2,905,251
2025-10-30	17.940	18.500	17.840	18.410	13.349	1,555,622

← NewerPage 4 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.