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 |
| 2025-10-17 | 15.680 | 15.840 | 15.440 | 15.840 | 11.485 | 1,230,739 |
| 2025-10-16 | 15.380 | 15.790 | 15.320 | 15.790 | 11.449 | 1,541,762 |
| 2025-10-15 | 15.370 | 15.660 | 15.280 | 15.450 | 11.202 | 4,042,658 |
| 2025-10-14 | 15.530 | 15.800 | 15.370 | 15.410 | 11.173 | 1,159,278 |
| 2025-10-13 | 15.500 | 15.870 | 15.450 | 15.670 | 11.362 | 1,422,490 |
| 2025-10-10 | 15.690 | 15.760 | 15.180 | 15.360 | 11.137 | 1,831,295 |
| 2025-10-09 | 15.880 | 15.900 | 15.610 | 15.690 | 11.376 | 1,321,528 |
| 2025-10-08 | 15.900 | 16.020 | 15.770 | 15.880 | 11.514 | 1,534,387 |
| 2025-10-07 | 16.260 | 16.260 | 15.720 | 15.900 | 11.529 | 1,779,416 |
| 2025-10-06 | 16.690 | 16.690 | 16.000 | 16.280 | 11.804 | 1,380,020 |
| 2025-10-03 | 16.200 | 16.610 | 16.190 | 16.610 | 12.044 | 1,200,858 |
| 2025-10-02 | 16.250 | 16.800 | 16.130 | 16.200 | 11.746 | 2,079,121 |
| 2025-10-01 | 16.310 | 16.620 | 16.240 | 16.370 | 11.870 | 1,126,853 |
| 2025-09-30 | 16.190 | 16.570 | 16.080 | 16.440 | 11.920 | 1,586,393 |
| 2025-09-29 | 16.580 | 16.650 | 16.180 | 16.180 | 11.732 | 863,387 |
| 2025-09-26 | 16.110 | 16.510 | 16.110 | 16.410 | 11.899 | 1,060,732 |
| 2025-09-25 | 16.930 | 16.930 | 15.890 | 16.020 | 11.616 | 2,321,480 |
| 2025-09-24 | 17.180 | 17.300 | 16.760 | 16.900 | 12.254 | 1,639,672 |
| 2025-09-23 | 16.910 | 17.090 | 16.830 | 17.080 | 12.384 | 1,444,361 |
| 2025-09-22 | 17.030 | 17.080 | 16.770 | 16.900 | 12.254 | 1,157,116 |
| 2025-09-19 | 17.300 | 17.360 | 16.940 | 17.120 | 12.413 | 1,864,864 |
| 2025-09-18 | 17.540 | 17.550 | 17.120 | 17.280 | 12.529 | 1,522,688 |
| 2025-09-17 | 16.820 | 17.740 | 16.710 | 17.540 | 12.718 | 3,783,261 |
| 2025-09-16 | 16.820 | 17.170 | 16.560 | 16.770 | 12.160 | 1,454,533 |
| 2025-09-15 | 16.710 | 16.950 | 16.600 | 16.810 | 12.189 | 1,246,125 |
| 2025-09-12 | 16.600 | 16.860 | 16.520 | 16.780 | 12.167 | 1,295,588 |
| 2025-09-11 | 16.410 | 16.930 | 16.210 | 16.660 | 12.080 | 1,480,981 |
| 2025-09-10 | 16.000 | 16.440 | 15.900 | 16.410 | 11.899 | 1,776,109 |
| 2025-09-09 | 16.050 | 16.370 | 15.740 | 16.000 | 11.601 | 3,500,340 |
| 2025-09-08 | 15.250 | 15.370 | 14.950 | 15.290 | 11.086 | 1,059,842 |
| 2025-09-05 | 14.890 | 15.480 | 14.890 | 15.230 | 11.043 | 1,466,486 |
| 2025-09-04 | 14.540 | 14.840 | 14.490 | 14.790 | 10.724 | 878,264 |
| 2025-09-03 | 14.550 | 14.600 | 14.400 | 14.540 | 10.543 | 608,567 |
| 2025-09-02 | 14.440 | 14.700 | 14.310 | 14.530 | 10.535 | 802,479 |
| 2025-09-01 | 14.760 | 14.860 | 14.500 | 14.590 | 10.579 | 751,744 |
| 2025-08-29 | 15.000 | 15.280 | 14.770 | 14.780 | 10.717 | 2,119,430 |
| 2025-08-28 | 14.440 | 15.050 | 14.440 | 15.030 | 10.898 | 1,879,106 |
| 2025-08-27 | 14.210 | 14.440 | 14.080 | 14.400 | 10.441 | 1,424,524 |
| 2025-08-26 | 13.980 | 14.240 | 13.820 | 14.240 | 10.325 | 1,467,376 |
| 2025-08-25 | 13.880 | 14.040 | 13.800 | 14.010 | 10.158 | 1,158,896 |
| 2025-08-22 | 13.400 | 13.800 | 13.290 | 13.780 | 9.992 | 1,664,213 |
| 2025-08-21 | 13.260 | 13.590 | 13.240 | 13.380 | 9.702 | 926,329 |
| 2025-08-20 | 13.350 | 13.450 | 13.180 | 13.410 | 9.723 | 2,524,675 |
| 2025-08-19 | 14.050 | 14.160 | 13.400 | 13.450 | 9.752 | 2,845,615 |
| 2025-08-18 | 14.290 | 14.570 | 14.180 | 14.270 | 10.347 | 1,306,142 |
| 2025-08-15 | 14.450 | 14.630 | 14.200 | 14.340 | 10.398 | 3,170,498 |
| 2025-08-14 | 14.500 | 14.790 | 14.240 | 14.740 | 10.688 | 1,293,173 |
| 2025-08-13 | 14.690 | 14.850 | 14.320 | 14.490 | 10.225 | 2,301,771 |
| 2025-08-12 | 14.540 | 14.860 | 14.460 | 14.690 | 10.367 | 2,474,321 |
| 2025-08-11 | 14.640 | 14.820 | 14.160 | 14.460 | 10.204 | 2,408,200 |
| 2025-08-08 | 15.250 | 15.350 | 14.620 | 14.620 | 10.317 | 3,167,319 |
| 2025-08-07 | 14.280 | 14.810 | 14.200 | 14.700 | 10.374 | 1,897,416 |
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.