EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	14.010	14.290	13.920	14.280	10.077	741,317
2025-08-05	14.240	14.280	13.850	13.910	9.816	1,247,396
2025-08-04	13.960	14.360	13.960	14.220	10.035	1,803,575
2025-08-01	13.790	14.490	13.790	14.130	9.971	2,631,485
2025-07-31	13.420	14.000	13.370	13.730	9.689	1,947,642
2025-07-30	13.290	13.790	13.220	13.560	9.569	1,372,645
2025-07-29	13.180	13.330	13.060	13.280	9.372	1,171,866
2025-07-28	13.360	13.500	13.040	13.080	9.230	1,320,511
2025-07-25	13.060	13.440	13.060	13.360	9.428	946,165
2025-07-24	13.220	13.330	13.100	13.100	9.245	1,430,119
2025-07-23	13.150	13.490	13.040	13.270	9.365	1,283,382
2025-07-22	13.160	13.470	13.040	13.060	9.216	1,163,601
2025-07-21	13.050	13.200	12.870	13.020	9.188	1,561,344
2025-07-18	13.400	13.450	13.080	13.090	9.238	2,261,590
2025-07-17	13.540	13.650	13.420	13.490	9.520	837,065
2025-07-16	13.550	13.570	13.310	13.550	9.562	724,787
2025-07-15	13.360	13.570	13.260	13.550	9.562	689,438
2025-07-14	13.140	13.310	13.060	13.270	9.365	736,867
2025-07-11	13.190	13.370	13.110	13.260	9.358	862,369
2025-07-10	13.250	13.480	13.030	13.260	9.358	1,606,102
2025-07-09	13.620	13.690	13.130	13.550	9.562	1,744,321
2025-07-08	13.760	13.770	13.550	13.660	9.640	614,670
2025-07-07	13.950	14.090	13.570	13.650	9.633	1,053,993
2025-07-04	13.800	14.060	13.660	14.020	9.894	725,804
2025-07-03	13.910	14.040	13.670	13.820	9.753	773,233
2025-07-02	13.710	13.990	13.600	13.840	9.767	979,352
2025-07-01	13.950	14.110	13.410	13.870	9.788	1,951,330
2025-06-30	13.450	13.970	13.370	13.920	9.823	1,551,934
2025-06-27	13.360	13.460	13.180	13.460	9.499	1,201,493
2025-06-26	13.280	13.580	13.170	13.310	9.393	1,881,903
2025-06-25	13.230	13.300	13.120	13.180	9.301	822,697
2025-06-24	13.080	13.490	13.080	13.360	9.428	1,189,795
2025-06-23	12.990	13.190	12.880	13.150	9.280	1,096,208
2025-06-20	13.330	13.350	13.040	13.040	9.202	2,190,764
2025-06-18	13.260	13.400	13.160	13.400	9.456	1,096,590
2025-06-17	13.340	13.550	13.210	13.230	9.336	1,328,903
2025-06-16	13.390	13.520	13.270	13.350	9.421	1,092,648
2025-06-13	13.400	13.430	13.150	13.290	9.379	1,339,711
2025-06-12	13.470	13.640	13.380	13.490	9.520	821,680
2025-06-11	13.700	13.790	13.450	13.550	9.562	1,160,295
2025-06-10	13.480	13.810	13.470	13.680	9.654	947,436
2025-06-09	13.550	13.670	13.330	13.550	9.562	1,004,021
2025-06-06	13.760	13.920	13.500	13.570	9.576	1,730,333
2025-06-05	14.000	14.390	13.760	13.760	9.710	1,903,011
2025-06-04	13.800	14.070	13.720	13.910	9.816	2,002,319
2025-06-03	13.290	13.740	13.120	13.720	9.682	1,517,094
2025-06-02	13.510	13.510	13.090	13.220	9.329	1,330,938
2025-05-30	13.170	13.330	13.070	13.330	9.407	1,711,769
2025-05-29	13.410	13.440	13.160	13.160	9.287	1,304,489
2025-05-28	13.430	13.520	13.180	13.510	9.534	1,147,452
2025-05-27	13.270	13.610	13.240	13.480	9.513	1,264,181
2025-05-26	13.090	13.270	13.090	13.140	9.273	597,886
2025-05-23	13.070	13.320	12.710	13.170	9.294	1,693,967
2025-05-22	13.300	13.500	13.100	13.290	9.379	1,785,265
2025-05-21	13.600	13.600	13.260	13.260	9.266	2,469,616
2025-05-20	13.520	13.680	13.340	13.640	9.531	2,352,124
2025-05-19	14.310	14.320	13.490	13.520	9.447	3,436,889
2025-05-16	13.800	14.300	13.300	14.300	9.992	4,198,424
2025-05-15	13.340	13.810	13.330	13.700	9.573	1,465,596
2025-05-14	13.610	13.620	13.230	13.320	9.308	1,562,615

← NewerPage 6 of 21 · 1,248 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.