EZTEC Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 12.800 | 13.340 | 12.760 | 13.070 | 9.029 | 2,239,465 |
| 2025-02-10 | 12.650 | 13.020 | 12.650 | 12.800 | 8.842 | 2,244,042 |
| 2025-02-07 | 12.790 | 12.920 | 12.490 | 12.640 | 8.732 | 1,758,053 |
| 2025-02-06 | 12.520 | 12.880 | 12.460 | 12.800 | 8.842 | 1,536,930 |
| 2025-02-05 | 12.820 | 12.880 | 12.500 | 12.560 | 8.677 | 1,926,916 |
| 2025-02-04 | 12.690 | 12.870 | 12.600 | 12.830 | 8.863 | 2,271,381 |
| 2025-02-03 | 12.580 | 12.930 | 12.450 | 12.710 | 8.780 | 2,203,734 |
| 2025-01-31 | 12.730 | 12.900 | 12.550 | 12.700 | 8.773 | 4,061,096 |
| 2025-01-30 | 12.020 | 12.750 | 12.020 | 12.710 | 8.780 | 4,173,374 |
| 2025-01-29 | 12.030 | 12.140 | 11.910 | 12.000 | 8.290 | 1,660,525 |
| 2025-01-28 | 12.050 | 12.240 | 11.860 | 12.000 | 8.290 | 2,295,286 |
| 2025-01-27 | 11.350 | 12.190 | 11.350 | 12.080 | 8.345 | 3,430,404 |
| 2025-01-24 | 11.310 | 11.640 | 11.270 | 11.420 | 7.889 | 1,553,460 |
| 2025-01-23 | 11.640 | 11.680 | 11.300 | 11.300 | 7.806 | 1,806,118 |
| 2025-01-22 | 11.320 | 11.590 | 11.160 | 11.580 | 8.000 | 2,864,816 |
| 2025-01-21 | 11.430 | 11.490 | 11.250 | 11.270 | 7.785 | 2,665,944 |
| 2025-01-20 | 11.320 | 11.570 | 11.170 | 11.430 | 7.896 | 1,941,539 |
| 2025-01-17 | 11.250 | 11.370 | 11.100 | 11.280 | 7.792 | 2,451,560 |
| 2025-01-16 | 11.410 | 11.420 | 11.110 | 11.210 | 7.744 | 2,213,016 |
| 2025-01-15 | 10.950 | 11.470 | 10.940 | 11.360 | 7.847 | 2,175,887 |
| 2025-01-14 | 10.630 | 10.890 | 10.570 | 10.870 | 7.509 | 2,080,647 |
| 2025-01-13 | 10.700 | 10.730 | 10.530 | 10.600 | 7.322 | 1,842,485 |
| 2025-01-10 | 10.910 | 10.910 | 10.650 | 10.690 | 7.385 | 1,615,385 |
| 2025-01-09 | 10.650 | 10.970 | 10.560 | 10.850 | 7.495 | 2,853,499 |
| 2025-01-08 | 10.950 | 10.990 | 10.560 | 10.610 | 7.329 | 3,695,396 |
| 2025-01-07 | 11.030 | 11.210 | 10.920 | 11.030 | 7.620 | 2,825,906 |
| 2025-01-06 | 10.790 | 11.010 | 10.690 | 10.940 | 7.557 | 3,382,339 |
| 2025-01-03 | 10.720 | 10.900 | 10.540 | 10.590 | 7.316 | 8,640,859 |
| 2025-01-02 | 10.810 | 10.880 | 10.380 | 10.790 | 7.454 | 5,576,028 |
| 2024-12-30 | 10.900 | 11.010 | 10.800 | 10.830 | 7.481 | 3,135,784 |
| 2024-12-27 | 11.140 | 11.160 | 10.910 | 10.910 | 7.537 | 2,622,203 |
| 2024-12-26 | 11.170 | 11.330 | 10.960 | 10.990 | 7.592 | 3,676,323 |
| 2024-12-23 | 11.610 | 11.680 | 11.180 | 11.190 | 7.730 | 3,050,209 |
| 2024-12-20 | 11.550 | 11.890 | 11.520 | 11.650 | 8.048 | 3,903,168 |
| 2024-12-19 | 11.190 | 11.550 | 11.080 | 11.500 | 7.944 | 2,907,667 |
| 2024-12-18 | 11.330 | 11.510 | 11.130 | 11.220 | 7.751 | 5,292,089 |
| 2024-12-17 | 11.300 | 11.630 | 11.180 | 11.450 | 7.910 | 3,494,872 |
| 2024-12-16 | 11.350 | 11.470 | 11.210 | 11.250 | 7.772 | 2,906,014 |
| 2024-12-13 | 11.650 | 11.760 | 11.340 | 11.340 | 7.834 | 4,102,167 |
| 2024-12-12 | 12.330 | 12.330 | 11.590 | 11.630 | 8.034 | 3,811,489 |
| 2024-12-11 | 12.200 | 12.800 | 12.000 | 12.510 | 8.642 | 4,078,262 |
| 2024-12-10 | 12.160 | 12.340 | 12.080 | 12.220 | 8.442 | 2,274,305 |
| 2024-12-09 | 12.180 | 12.230 | 11.870 | 11.940 | 8.248 | 1,963,410 |
| 2024-12-06 | 12.220 | 12.340 | 11.750 | 12.100 | 8.359 | 3,366,317 |
| 2024-12-05 | 12.160 | 12.430 | 12.120 | 12.290 | 8.490 | 3,277,309 |
| 2024-12-04 | 11.960 | 12.150 | 11.890 | 11.920 | 8.234 | 3,205,339 |
| 2024-12-03 | 12.310 | 12.500 | 11.820 | 11.930 | 8.241 | 4,795,165 |
| 2024-12-02 | 12.660 | 12.680 | 12.240 | 12.240 | 8.455 | 4,029,943 |
| 2024-11-29 | 12.910 | 13.010 | 12.360 | 12.660 | 8.746 | 5,794,862 |
| 2024-11-28 | 13.760 | 13.780 | 12.850 | 12.850 | 8.877 | 6,537,705 |
| 2024-11-27 | 14.420 | 14.520 | 13.890 | 13.890 | 9.595 | 5,760,149 |
| 2024-11-26 | 14.150 | 14.590 | 14.030 | 14.410 | 9.954 | 3,886,130 |
| 2024-11-25 | 14.200 | 14.320 | 14.000 | 14.040 | 9.699 | 2,501,659 |
| 2024-11-22 | 14.030 | 14.150 | 13.810 | 14.090 | 9.733 | 2,601,349 |
| 2024-11-21 | 14.120 | 14.170 | 13.700 | 13.870 | 9.581 | 3,546,624 |
| 2024-11-19 | 14.140 | 14.440 | 13.920 | 14.200 | 9.809 | 2,025,589 |
| 2024-11-18 | 14.390 | 14.500 | 14.030 | 14.080 | 9.727 | 4,274,463 |
| 2024-11-14 | 14.290 | 14.580 | 14.200 | 14.380 | 9.934 | 7,136,608 |
| 2024-11-13 | 14.170 | 14.400 | 14.090 | 14.300 | 9.879 | 3,860,317 |
| 2024-11-12 | 14.310 | 14.560 | 14.100 | 14.170 | 9.789 | 3,746,131 |
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.