EZTEC Empreendimentos e Participações S.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.200	18.410	17.610	18.050	18.050	3,217,400
2026-10-15	18.000	18.550	17.400	18.100	18.100	5,378,600
2026-10-14	18.050	18.570	17.740	18.450	18.450	4,372,500
2026-10-13	19.480	19.520	18.710	18.890	18.890	4,959,500
2026-10-09	18.400	20.090	18.390	19.760	19.760	7,639,800
2026-10-08	17.750	18.450	17.750	18.270	18.270	6,616,400
2026-10-07	17.600	18.250	17.470	17.870	17.870	4,779,600
2026-10-06	17.020	18.110	16.930	17.610	17.610	6,587,700
2026-10-05	16.610	17.400	16.390	17.070	17.070	8,583,300
2026-10-02	14.170	14.640	13.960	14.600	14.600	2,701,400
2026-10-01	13.970	14.270	13.750	14.020	14.020	1,703,700
2026-09-30	13.640	14.130	13.550	14.010	14.010	2,821,600
2026-09-29	13.340	13.530	13.240	13.530	13.530	1,196,400
2026-09-28	13.670	13.670	13.300	13.380	13.380	1,798,300
2026-09-25	13.550	13.900	13.360	13.700	13.700	2,919,500
2026-09-24	13.810	13.840	13.520	13.570	13.570	3,344,800
2026-09-23	13.680	13.990	13.600	13.810	13.810	2,383,100
2026-09-22	13.820	13.840	13.570	13.800	13.800	1,030,800
2026-09-21	13.420	13.930	13.390	13.820	13.820	4,285,600
2026-09-18	13.400	13.600	13.030	13.380	13.380	6,002,400

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.