EZTEC Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 17.420 | 18.360 | 17.390 | 18.090 | 13.117 | 3,802,843 |
| 2025-10-28 | 16.940 | 17.700 | 16.720 | 17.440 | 12.645 | 2,980,909 |
| 2025-10-27 | 16.990 | 17.200 | 16.740 | 17.000 | 12.326 | 1,287,069 |
| 2025-10-24 | 16.630 | 17.030 | 16.630 | 16.830 | 12.203 | 1,323,308 |
| 2025-10-23 | 16.780 | 16.960 | 16.400 | 16.660 | 12.080 | 1,642,596 |
| 2025-10-22 | 16.850 | 17.000 | 16.780 | 16.800 | 12.181 | 1,029,197 |
| 2025-10-21 | 16.510 | 16.990 | 16.370 | 16.820 | 12.196 | 1,150,631 |
| 2025-10-20 | 16.010 | 16.690 | 16.010 | 16.580 | 12.022 | 2,169,656 |
← NewerPage 5 of 5 · 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.