EZTEC Empreendimentos e Participações S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.410	13.780	13.390	13.600	9.503	1,088,706
2025-05-12	14.030	14.030	13.370	13.400	9.363	1,660,907
2025-05-09	13.760	14.050	13.510	13.760	9.615	2,257,648
2025-05-08	13.350	13.770	13.220	13.750	9.608	2,607,834
2025-05-07	13.100	13.250	13.020	13.050	9.119	2,344,622
2025-05-06	12.820	13.170	12.790	13.100	9.154	3,061,526
2025-05-05	13.100	13.100	12.730	12.790	8.937	1,618,309
2025-05-02	13.260	13.350	12.920	13.010	9.091	2,293,124
2025-04-30	13.510	13.700	13.260	13.280	9.280	2,204,115
2025-04-29	14.190	14.210	13.510	13.510	9.440	2,724,309
2025-04-28	14.080	14.350	14.020	14.090	9.846	2,563,457
2025-04-25	14.880	14.900	14.030	14.110	9.859	3,299,815
2025-04-24	14.510	14.950	14.510	14.940	10.439	2,244,424
2025-04-23	14.900	15.010	14.390	14.470	10.111	2,064,117
2025-04-22	14.560	14.890	14.440	14.800	10.342	2,231,327
2025-04-17	14.580	14.660	14.390	14.640	10.230	2,483,858
2025-04-16	14.300	14.760	14.180	14.580	10.188	2,090,311
2025-04-15	14.510	14.700	14.300	14.430	10.083	3,138,327
2025-04-14	15.650	15.780	14.500	14.500	10.132	4,524,578
2025-04-11	15.380	15.580	14.670	15.500	10.831	3,497,033
2025-04-10	15.300	15.480	14.920	15.200	10.621	2,921,400
2025-04-09	14.770	15.370	14.480	15.330	10.712	3,719,047
2025-04-08	14.920	15.030	14.540	14.870	10.391	2,413,668
2025-04-07	14.610	15.190	14.390	14.810	10.349	2,723,419
2025-04-04	15.300	15.320	14.880	15.100	10.551	2,083,190
2025-04-03	15.030	15.790	15.020	15.610	10.908	2,398,790
2025-04-02	15.370	15.550	15.080	15.190	10.614	2,220,010
2025-04-01	15.230	15.440	15.180	15.430	10.782	2,178,938
2025-03-31	15.230	15.470	15.120	15.210	10.628	1,173,646
2025-03-28	15.350	15.500	15.190	15.400	10.761	1,092,521
2025-03-27	15.590	15.660	15.370	15.540	10.859	1,015,465
2025-03-26	15.300	15.680	15.280	15.500	10.831	1,421,727
2025-03-25	15.230	15.770	15.160	15.280	10.677	1,535,785
2025-03-24	15.400	15.400	15.150	15.170	10.600	1,469,919
2025-03-21	15.260	15.470	15.000	15.350	10.726	2,550,487
2025-03-20	15.350	15.590	15.170	15.480	10.817	2,253,197
2025-03-19	15.180	15.600	15.120	15.400	10.638	2,186,313
2025-03-18	15.670	15.840	15.090	15.220	10.514	2,325,549
2025-03-17	15.600	15.940	15.350	15.720	10.859	3,491,566
2025-03-14	13.900	15.700	13.870	15.640	10.804	13,702,034
2025-03-13	13.430	13.430	12.960	13.290	9.181	2,354,668
2025-03-12	13.110	13.410	13.110	13.410	9.264	2,470,252
2025-03-11	13.250	13.350	12.980	13.180	9.105	3,209,280
2025-03-10	12.950	13.460	12.880	13.240	9.146	3,363,139
2025-03-07	12.500	13.160	12.460	13.020	8.994	4,421,073
2025-03-06	12.220	12.850	12.200	12.650	8.739	3,827,638
2025-03-05	12.260	12.390	12.060	12.220	8.442	2,843,708
2025-02-28	12.600	12.880	12.200	12.250	8.462	8,976,931
2025-02-27	12.610	12.820	12.550	12.760	8.815	3,651,146
2025-02-26	13.230	13.270	12.610	12.610	8.711	3,274,765
2025-02-25	13.260	13.330	13.050	13.130	9.070	1,794,547
2025-02-24	13.760	13.840	13.190	13.200	9.119	2,530,397
2025-02-21	13.520	13.770	13.400	13.770	9.512	3,114,168
2025-02-20	13.310	13.570	13.160	13.570	9.374	2,792,210
2025-02-19	13.390	13.610	13.280	13.280	9.174	2,764,490
2025-02-18	13.690	13.730	13.450	13.560	9.367	3,207,754
2025-02-17	13.440	13.810	13.440	13.640	9.423	2,492,886
2025-02-14	13.160	13.440	13.140	13.350	9.222	2,767,796
2025-02-13	12.860	13.100	12.780	13.040	9.008	2,315,122
2025-02-12	12.860	13.100	12.710	12.890	8.904	2,807,850

← NewerPage 7 of 21 · 1,251 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.