EZTEC Empreendimentos e Participações S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 14.200 | 14.620 | 14.170 | 14.300 | 9.879 | 5,089,785 |
| 2024-11-08 | 14.300 | 14.370 | 13.990 | 14.230 | 9.830 | 3,671,745 |
| 2024-11-07 | 14.620 | 14.910 | 14.250 | 14.350 | 9.913 | 3,887,274 |
| 2024-11-06 | 14.550 | 15.020 | 14.200 | 14.740 | 10.182 | 4,591,462 |
| 2024-11-05 | 15.450 | 15.730 | 15.150 | 15.490 | 10.701 | 4,279,549 |
| 2024-11-04 | 15.230 | 15.460 | 14.760 | 15.450 | 9.942 | 6,810,836 |
| 2024-11-01 | 14.920 | 15.530 | 14.870 | 14.880 | 9.575 | 13,867,845 |
| 2024-10-31 | 13.840 | 14.250 | 13.840 | 13.970 | 8.990 | 2,888,848 |
| 2024-10-30 | 13.700 | 14.310 | 13.660 | 13.820 | 8.893 | 4,579,128 |
| 2024-10-29 | 13.600 | 13.880 | 13.420 | 13.570 | 8.732 | 2,271,126 |
| 2024-10-28 | 13.560 | 13.800 | 13.500 | 13.510 | 8.694 | 2,642,548 |
| 2024-10-25 | 13.620 | 13.830 | 13.370 | 13.420 | 8.636 | 1,095,827 |
| 2024-10-24 | 13.510 | 13.700 | 13.350 | 13.620 | 8.764 | 2,032,837 |
| 2024-10-23 | 13.250 | 13.550 | 13.220 | 13.500 | 8.687 | 1,221,711 |
| 2024-10-22 | 13.930 | 13.950 | 13.360 | 13.410 | 8.629 | 2,092,345 |
| 2024-10-21 | 13.950 | 14.160 | 13.900 | 14.000 | 9.009 | 835,412 |
| 2024-10-18 | 14.100 | 14.280 | 13.870 | 13.930 | 8.964 | 2,179,066 |
| 2024-10-17 | 14.150 | 14.270 | 13.880 | 14.060 | 9.048 | 1,216,116 |
| 2024-10-16 | 14.220 | 14.720 | 14.150 | 14.330 | 9.221 | 3,852,815 |
| 2024-10-15 | 14.440 | 14.620 | 14.140 | 14.330 | 9.221 | 2,391,670 |
| 2024-10-14 | 14.250 | 14.380 | 13.850 | 14.220 | 9.151 | 3,363,520 |
| 2024-10-11 | 13.890 | 14.160 | 13.820 | 14.120 | 9.086 | 1,277,024 |
| 2024-10-10 | 14.030 | 14.100 | 13.790 | 14.100 | 9.073 | 1,593,768 |
| 2024-10-09 | 14.200 | 14.330 | 13.660 | 13.960 | 8.983 | 2,016,306 |
| 2024-10-08 | 13.800 | 14.300 | 13.680 | 14.280 | 9.189 | 1,849,605 |
| 2024-10-07 | 14.150 | 14.260 | 13.740 | 13.890 | 8.938 | 1,508,320 |
| 2024-10-04 | 13.780 | 13.990 | 13.660 | 13.920 | 8.957 | 1,278,931 |
| 2024-10-03 | 14.050 | 14.230 | 13.830 | 13.890 | 8.938 | 1,478,057 |
| 2024-10-02 | 14.000 | 14.760 | 14.000 | 14.410 | 9.273 | 3,030,245 |
| 2024-10-01 | 13.710 | 14.140 | 13.610 | 13.860 | 8.919 | 3,395,818 |
| 2024-09-30 | 13.470 | 13.560 | 13.290 | 13.530 | 8.707 | 1,510,100 |
| 2024-09-27 | 13.500 | 13.840 | 13.430 | 13.470 | 8.668 | 2,303,297 |
| 2024-09-26 | 13.630 | 13.780 | 13.430 | 13.500 | 8.687 | 1,602,542 |
| 2024-09-25 | 13.390 | 13.940 | 13.350 | 13.430 | 8.642 | 2,482,205 |
| 2024-09-24 | 13.440 | 13.680 | 13.240 | 13.330 | 8.578 | 2,252,562 |
| 2024-09-23 | 13.250 | 13.320 | 13.010 | 13.210 | 8.501 | 2,017,832 |
| 2024-09-20 | 14.360 | 14.430 | 13.440 | 13.460 | 8.662 | 5,351,725 |
| 2024-09-19 | 15.000 | 15.150 | 14.450 | 14.450 | 9.299 | 1,889,914 |
| 2024-09-18 | 14.870 | 15.320 | 14.720 | 14.860 | 9.562 | 1,937,088 |
| 2024-09-17 | 14.630 | 14.920 | 14.490 | 14.870 | 9.569 | 1,388,666 |
| 2024-09-16 | 14.790 | 14.790 | 14.480 | 14.710 | 9.466 | 1,099,260 |
| 2024-09-13 | 13.950 | 14.850 | 13.950 | 14.740 | 9.485 | 4,043,167 |
| 2024-09-12 | 13.690 | 13.890 | 13.650 | 13.790 | 8.874 | 1,835,237 |
| 2024-09-11 | 13.680 | 13.880 | 13.540 | 13.700 | 8.816 | 1,212,429 |
| 2024-09-10 | 13.800 | 13.830 | 13.530 | 13.650 | 8.784 | 1,689,771 |
| 2024-09-09 | 13.860 | 13.950 | 13.680 | 13.720 | 8.829 | 1,246,888 |
| 2024-09-06 | 14.120 | 14.180 | 13.680 | 13.760 | 8.855 | 2,252,307 |
| 2024-09-05 | 14.040 | 14.150 | 13.910 | 14.090 | 9.067 | 1,320,002 |
| 2024-09-04 | 13.810 | 14.280 | 13.810 | 14.080 | 9.060 | 1,270,539 |
| 2024-09-03 | 13.800 | 14.050 | 13.650 | 13.730 | 8.835 | 1,826,590 |
| 2024-09-02 | 13.910 | 13.980 | 13.710 | 13.710 | 8.822 | 1,901,231 |
| 2024-08-30 | 14.040 | 14.130 | 13.730 | 14.090 | 9.067 | 2,676,753 |
| 2024-08-29 | 14.770 | 14.770 | 14.120 | 14.120 | 9.086 | 1,819,851 |
| 2024-08-28 | 14.820 | 14.840 | 14.630 | 14.840 | 9.549 | 1,388,412 |
| 2024-08-27 | 14.870 | 15.050 | 14.670 | 14.900 | 9.588 | 1,963,791 |
| 2024-08-26 | 14.840 | 14.920 | 14.380 | 14.830 | 9.543 | 2,634,156 |
| 2024-08-23 | 13.850 | 14.830 | 13.850 | 14.810 | 9.530 | 3,433,074 |
| 2024-08-22 | 14.450 | 14.520 | 13.850 | 13.850 | 8.912 | 1,756,400 |
| 2024-08-21 | 14.860 | 14.990 | 14.500 | 14.530 | 9.350 | 1,474,878 |
| 2024-08-20 | 14.800 | 14.970 | 14.610 | 14.840 | 9.549 | 2,968,702 |
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.