São Paulo - Delayed Quote
BRL
EZTEC Empreendimentos e Participações S.A. (EZTC3.SA)
9.48
+0.34
(+3.72%)
At close: 6:05:52 PM GMT-3
Currency in BRL
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.81
9.53
8.81
9.48
9.48
11,977,600
Nov 5, 2026
9.54
9.69
9.01
9.14
9.14
5,224,600
Nov 4, 2026
9.22
9.51
9.16
9.50
9.50
7,319,200
Nov 3, 2026
8.85
9.09
8.66
9.00
9.00
4,836,000
Oct 30, 2026
9.10
9.23
8.77
8.96
8.96
5,772,200
Oct 29, 2026
9.61
9.75
9.04
9.13
9.13
9,113,500
Oct 28, 2026
10.38
10.43
9.52
9.60
9.60
11,568,300
Oct 27, 2026
11.39
11.39
10.32
10.50
10.50
19,312,300
Oct 26, 2026
9.73
13.27
9.73
11.20
11.20
15,443,300
Oct 23, 2026
18.87
19.60
18.56
19.45
19.45
3,865,900
Oct 22, 2026
19.01
19.08
18.42
18.83
18.83
2,799,000
Oct 21, 2026
19.09
19.45
18.92
19.19
19.19
3,294,300
Oct 20, 2026
18.52
19.08
18.46
19.00
19.00
5,810,300
Oct 19, 2026
18.18
18.49
18.04
18.15
18.15
5,069,200
Oct 16, 2026
18.20
18.41
17.62
18.05
18.05
3,218,100
Oct 15, 2026
18.00
18.55
17.40
18.10
18.10
5,378,600
Oct 14, 2026
18.05
18.57
17.74
18.45
18.45
4,372,500
Oct 13, 2026
19.48
19.52
18.71
18.89
18.89
4,959,500
Oct 9, 2026
18.40
20.09
18.39
19.76
19.76
7,639,800
Oct 8, 2026
17.75
18.45
17.75
18.27
18.27
6,616,400
Oct 7, 2026
17.60
18.25
17.47
17.87
17.87
4,779,600
Oct 6, 2026
17.02
18.11
16.93
17.61
17.61
6,587,700
Oct 5, 2026
16.61
17.40
16.39
17.07
17.07
8,583,300
Oct 2, 2026
14.17
14.64
13.96
14.60
14.60
2,701,400
Oct 1, 2026
13.97
14.27
13.75
14.02
14.02
1,703,700
Sep 30, 2026
13.64
14.13
13.55
14.01
14.01
2,821,600
Sep 29, 2026
13.34
13.53
13.24
13.53
13.53
1,196,400
Sep 28, 2026
13.67
13.67
13.30
13.38
13.38
1,798,300
Sep 25, 2026
13.55
13.90
13.36
13.70
13.70
2,919,500
Sep 24, 2026
13.81
13.84
13.52
13.57
13.57
3,344,800
Sep 23, 2026
13.68
13.99
13.60
13.81
13.81
2,383,100
Sep 22, 2026
13.82
13.84
13.57
13.80
13.80
1,030,800
Sep 21, 2026
13.42
13.93
13.39
13.82
13.82
4,285,900
Sep 18, 2026
13.40
13.60
13.03
13.38
13.38
6,012,700
Sep 17, 2026
13.34
13.46
12.92
12.95
12.95
1,275,700
Sep 16, 2026
13.11
13.47
12.96
13.35
13.35
1,510,400
Sep 15, 2026
12.97
13.21
12.88
13.10
13.10
1,066,700
Sep 14, 2026
12.92
13.02
12.60
12.86
12.86
1,630,600
Sep 11, 2026
13.11
13.22
12.94
13.09
13.09
2,205,200
Sep 10, 2026
12.74
13.16
12.58
13.14
13.14
3,225,900
Sep 9, 2026
12.98
12.98
12.52
12.79
12.79
3,681,200
Sep 8, 2026
13.12
13.33
12.86
12.99
12.99
4,120,900
Sep 4, 2026
13.12
13.23
12.89
13.00
13.00
2,920,900
Sep 3, 2026
13.31
13.59
13.04
13.25
13.25
5,941,300
Sep 2, 2026
13.50
13.76
13.00
13.20
13.20
9,091,300
Sep 1, 2026
11.90
14.15
11.86
13.21
13.21
15,023,800
Aug 31, 2026
11.88
12.07
11.70
11.90
11.90
2,172,000
Aug 28, 2026
11.83
11.94
11.49
11.74
11.74
3,192,000
Aug 27, 2026
11.49
11.89
11.40
11.77
11.77
3,093,300
Aug 26, 2026
11.70
11.88
11.50
11.55
11.55
3,300,100
Aug 25, 2026
11.00
11.76
11.00
11.76
11.76
3,724,100
Aug 24, 2026
11.19
11.26
10.99
11.01
11.01
3,091,300
Aug 21, 2026
10.59
11.46
10.59
11.27
11.27
6,322,500
Aug 20, 2026
10.55
10.61
10.37
10.51
10.51
2,548,000
Aug 19, 2026
10.58
10.61
10.39
10.57
10.57
1,927,200
Aug 18, 2026
10.79
10.82
10.30
10.37
10.37
1,819,400
Aug 17, 2026
10.66
10.89
10.63
10.76
10.76
1,901,700
Aug 14, 2026
0.094566
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
10.53
10.70
10.32
10.67
10.67
3,233,300
Aug 13, 2026
10.28
10.69
10.28
10.61
10.52
2,238,300
Aug 12, 2026
10.33
10.54
10.17
10.30
10.21
2,620,400
Aug 11, 2026
10.68
10.87
10.31
10.31
10.22
2,172,100
Aug 10, 2026
10.80
10.86
10.58
10.72
10.62
3,619,900
Aug 7, 2026
10.90
11.15
10.55
10.76
10.66
4,407,900
Aug 6, 2026
11.17
11.27
11.01
11.02
10.92
2,184,800
Aug 5, 2026
11.24
11.57
11.20
11.24
11.14
1,453,600
Aug 4, 2026
11.54
11.60
11.14
11.14
11.04
1,359,000
Aug 3, 2026
11.19
11.42
11.10
11.42
11.32
2,494,400
Jul 31, 2026
11.49
11.49
11.07
11.07
10.97
1,589,100
Jul 30, 2026
11.13
11.49
11.13
11.49
11.39
858,700
Jul 29, 2026
11.40
11.41
11.08
11.08
10.98
1,248,100
Jul 28, 2026
11.75
11.98
11.38
11.38
11.28
1,309,700
Jul 27, 2026
11.46
11.57
11.36
11.46
11.36
770,000
Jul 24, 2026
11.21
11.51
11.15
11.40
11.30
1,321,000
Jul 23, 2026
11.69
11.69
11.27
11.27
11.17
1,592,500
Jul 22, 2026
11.63
11.83
11.56
11.70
11.60
1,728,500
Jul 21, 2026
11.79
11.89
11.58
11.59
11.49
1,143,400
Jul 20, 2026
12.04
12.10
11.79
11.80
11.69
1,647,600
Jul 17, 2026
12.08
12.21
11.90
12.01
11.90
1,999,800
Jul 16, 2026
12.26
12.30
12.03
12.06
11.95
1,641,200
Jul 15, 2026
12.63
12.74
12.17
12.26
12.15
2,604,700
Jul 14, 2026
13.16
13.18
12.47
12.73
12.62
4,524,800
Jul 13, 2026
13.03
13.21
12.76
13.00
12.88
1,248,700
Jul 10, 2026
13.15
13.46
13.10
13.15
13.03
1,496,900
Jul 9, 2026
12.40
12.75
12.32
12.72
12.61
833,500
Jul 8, 2026
12.63
12.63
12.21
12.40
12.29
1,442,700
Jul 7, 2026
13.00
13.03
12.68
12.68
12.57
1,098,300
Jul 6, 2026
13.35
13.35
12.92
12.99
12.87
892,900
Jul 3, 2026
13.27
13.44
13.20
13.40
13.28
343,000
Jul 2, 2026
13.18
13.31
13.02
13.21
13.09
819,500
Jul 1, 2026
12.94
13.19
12.80
13.12
13.00
2,282,000
Jun 30, 2026
13.32
13.32
12.92
13.03
12.91
841,200
Jun 29, 2026
13.24
13.41
13.24
13.35
13.23
427,400
Jun 26, 2026
13.17
13.53
13.13
13.35
13.23
674,300
Jun 25, 2026
13.53
13.75
13.24
13.30
13.18
1,026,000
Jun 24, 2026
13.06
13.59
12.84
13.43
13.31
1,527,700
Jun 23, 2026
12.80
13.18
12.61
13.12
13.00
2,484,900
Jun 22, 2026
12.77
12.96
12.71
12.93
12.81
2,628,700
Jun 19, 2026
12.65
12.95
12.58
12.74
12.63
1,062,600
Jun 18, 2026
12.79
12.90
12.53
12.66
12.55
1,757,200
Jun 17, 2026
13.39
13.60
12.77
12.77
12.66
1,878,900
Jun 16, 2026
13.08
13.36
12.99
13.35
13.23
2,128,400
Jun 15, 2026
13.44
13.62
12.97
13.08
12.96
1,541,200
Jun 12, 2026
12.88
13.62
12.79
13.13
13.01
2,566,000
Jun 11, 2026
12.48
13.10
12.40
12.97
12.85
1,913,700
Jun 10, 2026
12.61
12.61
12.23
12.47
12.36
12,103,500
Jun 9, 2026
12.67
12.80
12.48
12.61
12.50
1,351,200
Jun 8, 2026
12.44
12.65
12.32
12.57
12.46
1,731,300
Jun 5, 2026
12.39
12.43
12.16
12.43
12.32
1,757,400
Jun 3, 2026
12.97
12.97
12.25
12.25
12.14
2,075,400
Jun 2, 2026
13.11
13.29
13.05
13.12
13.00
912,000
Jun 1, 2026
13.09
13.23
12.82
13.04
12.92
860,900
May 29, 2026
13.22
13.27
13.04
13.15
13.03
1,653,400
May 28, 2026
13.30
13.37
13.06
13.22
13.10
637,000
May 27, 2026
13.24
13.33
13.06
13.29
13.17
1,820,100
May 26, 2026
13.15
13.25
12.96
13.06
12.94
1,147,100
May 25, 2026
13.11
13.42
12.99
13.29
13.17
894,800
May 22, 2026
13.25
13.25
12.81
12.91
12.79
1,924,300
May 21, 2026
13.19
13.42
12.77
13.20
13.08
1,553,900
May 20, 2026
12.71
13.46
12.67
13.16
13.04
2,044,300
May 19, 2026
12.60
12.78
12.50
12.59
12.48
1,613,200
May 18, 2026
12.66
12.87
12.54
12.84
12.73
1,385,400
May 15, 2026
0.102497
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
12.74
12.83
12.57
12.69
12.58
2,527,800
May 14, 2026
13.07
13.36
13.07
13.36
13.14
1,358,300
May 13, 2026
13.18
13.47
12.92
13.03
12.81
4,249,800
May 12, 2026
12.98
13.25
12.80
13.25
13.03
1,638,900
May 11, 2026
13.42
13.51
12.77
12.89
12.68
2,507,600
May 8, 2026
14.49
14.49
13.42
13.42
13.20
3,525,200
May 7, 2026
14.38
14.47
13.90
14.05
13.82
1,921,000
May 6, 2026
14.11
14.44
14.01
14.30
14.06
1,916,000
May 5, 2026
13.66
14.15
13.57
13.75
13.52
2,711,100
May 4, 2026
14.00
14.03
13.63
13.64
13.41
1,598,400
Apr 30, 2026
14.06
14.17
13.93
13.95
13.72
1,288,900
Apr 29, 2026
14.24
14.36
13.88
13.92
13.69
1,420,800
Apr 28, 2026
14.50
14.61
14.16
14.37
14.13
1,923,000
Apr 27, 2026
15.51
15.61
14.63
14.64
14.40
1,707,900
Apr 24, 2026
15.36
15.79
15.28
15.51
15.25
3,580,900
Apr 23, 2026
15.73
15.73
15.28
15.35
15.10
1,824,600
Apr 22, 2026
16.12
16.20
15.59
15.77
15.51
2,244,700
Apr 20, 2026
16.02
16.33
15.93
16.18
15.91
2,043,900
Apr 17, 2026
15.50
16.02
15.39
16.02
15.76
2,600,300
Apr 16, 2026
15.78
15.81
15.41
15.43
15.18
1,755,800
Apr 15, 2026
15.80
16.09
15.63
15.77
15.51
2,456,300
Apr 14, 2026
15.56
15.97
15.53
15.88
15.62
1,684,500
Apr 13, 2026
14.90
15.72
14.88
15.53
15.27
3,285,100
Apr 10, 2026
15.05
15.25
14.73
15.01
14.76
1,517,800
Apr 9, 2026
14.44
15.13
14.35
15.05
14.80
1,703,500
Apr 8, 2026
14.37
14.90
14.36
14.43
14.19
2,447,000
Apr 7, 2026
14.18
14.34
13.61
13.64
13.41
2,035,000
Apr 6, 2026
14.18
14.40
14.07
14.26
14.02
1,381,600
Apr 2, 2026
13.64
14.25
13.56
14.18
13.95
2,239,800
Apr 1, 2026
14.10
14.39
14.08
14.22
13.99
1,867,100
Mar 31, 2026
13.72
14.09
13.45
13.98
13.75
1,945,500
Mar 30, 2026
13.60
13.63
13.32
13.46
13.24
952,100
Mar 27, 2026
13.71
13.72
13.33
13.38
13.16
1,232,100
Mar 26, 2026
14.10
14.20
13.64
13.77
13.54
1,564,300
Mar 25, 2026
14.07
14.45
14.00
14.35
14.11
1,954,600
Mar 24, 2026
13.81
13.94
13.47
13.89
13.66
1,804,600
Mar 23, 2026
13.49
14.10
13.49
13.86
13.63
1,856,600
Mar 20, 2026
13.63
13.63
13.05
13.21
12.99
8,251,700
Mar 19, 2026
13.31
13.77
13.07
13.68
13.45
1,944,300
Mar 18, 2026
13.49
13.66
13.31
13.51
13.29
4,681,500
Mar 17, 2026
13.70
13.88
13.46
13.53
13.31
1,567,100
Mar 16, 2026
13.68
13.87
13.52
13.63
13.40
1,616,000
Mar 13, 2026
14.11
14.62
13.35
13.48
13.26
3,228,500
Mar 12, 2026
14.52
14.57
13.97
14.02
13.79
2,107,200
Mar 11, 2026
14.41
14.84
14.27
14.82
14.58
1,635,300
Mar 10, 2026
14.68
15.00
14.29
14.50
14.26
1,678,400
Mar 9, 2026
14.59
14.67
14.13
14.55
14.31
2,387,700
Mar 6, 2026
14.76
14.92
14.27
14.76
14.52
2,472,200
Mar 5, 2026
15.10
15.18
14.69
14.82
14.58
2,327,000
Mar 4, 2026
15.18
15.47
15.05
15.15
14.90
1,782,000
Mar 3, 2026
15.00
15.08
14.56
14.97
14.72
2,680,800
Mar 2, 2026
15.57
15.67
15.22
15.49
15.23
1,605,200
Feb 27, 2026
15.57
15.85
15.42
15.80
15.54
1,705,000
Feb 26, 2026
15.72
16.00
15.65
15.72
15.46
1,768,900
Feb 25, 2026
15.82
16.14
15.61
15.77
15.51
2,134,900
Feb 24, 2026
16.15
16.52
15.81
15.81
15.55
3,295,400
Feb 23, 2026
16.05
16.05
15.53
15.75
15.49
1,827,900
Feb 20, 2026
15.70
16.06
15.25
16.06
15.79
1,643,800
Feb 19, 2026
15.62
15.88
15.52
15.74
15.48
1,608,200
Feb 18, 2026
15.25
15.54
15.04
15.54
15.28
822,600
Feb 13, 2026
15.26
15.32
14.84
15.25
15.00
1,343,000
Feb 12, 2026
15.60
15.90
15.13
15.34
15.09
1,292,500
Feb 11, 2026
15.76
15.85
15.56
15.63
15.37
2,159,000
Feb 10, 2026
15.80
16.00
15.35
15.61
15.35
1,861,800
Feb 9, 2026
15.99
16.18
15.64
15.84
15.58
1,271,600
Feb 6, 2026
15.80
16.13
15.72
15.98
15.72
1,787,900
Feb 5, 2026
15.30
16.28
15.30
15.80
15.54
2,312,700
Feb 4, 2026
15.50
15.67
15.16
15.44
15.18
2,019,200
Feb 3, 2026
15.44
15.83
15.37
15.53
15.27
1,631,200
Feb 2, 2026
15.12
15.39
15.12
15.26
15.01
1,230,600
Jan 30, 2026
15.08
15.29
14.96
15.14
14.89
1,789,000
Jan 29, 2026
15.87
15.92
14.99
15.14
14.89
2,085,300
Jan 28, 2026
15.35
15.79
15.35
15.66
15.40
2,370,100
Jan 27, 2026
15.45
15.75
15.31
15.33
15.08
3,018,300
Jan 26, 2026
14.78
15.45
14.34
15.32
15.07
4,024,100
Jan 23, 2026
14.40
14.77
14.25
14.61
14.37
1,295,400
Jan 22, 2026
14.19
14.64
13.88
14.32
14.08
3,172,100
Jan 21, 2026
14.04
14.27
13.90
14.11
13.88
1,943,800
Jan 20, 2026
13.69
14.06
13.57
13.85
13.62
2,226,200
Jan 19, 2026
14.16
14.32
13.71
13.71
13.48
2,918,300
Jan 16, 2026
14.45
14.45
13.72
14.04
13.81
1,981,300
Jan 15, 2026
14.34
14.56
14.23
14.36
14.12
1,113,100
Jan 14, 2026
14.60
14.69
14.11
14.40
14.16
1,274,500
Jan 13, 2026
14.28
14.43
14.00
14.43
14.19
2,116,300
Jan 12, 2026
14.51
14.62
14.24
14.28
14.04
1,857,800
Jan 9, 2026
14.76
14.99
14.49
14.49
14.25
2,044,800
Jan 8, 2026
14.01
14.75
13.99
14.75
14.51
2,535,600
Jan 7, 2026
14.14
14.14
13.71
13.99
13.76
1,650,500
Jan 6, 2026
14.08
14.42
14.00
14.09
13.86
2,052,900
Jan 5, 2026
13.66
14.10
13.45
13.95
13.72
1,911,600
Jan 2, 2026
13.82
13.97
13.12
13.70
13.47
5,483,000
Dec 30, 2025
13.61
13.76
13.56
13.73
13.50
1,081,300
Dec 29, 2025
13.46
13.61
13.37
13.54
13.32
1,544,300
Dec 26, 2025
13.60
13.61
13.31
13.52
13.30
1,596,800
Dec 23, 2025
13.36
13.88
13.36
13.63
13.40
1,627,700
Dec 22, 2025
13.60
13.75
13.27
13.33
13.11
1,326,900
Dec 19, 2025
13.99
14.18
13.65
13.65
13.42
2,019,500
Dec 18, 2025
13.81
14.11
13.66
13.95
13.72
2,459,600
Dec 17, 2025
14.17
14.17
13.50
13.83
13.60
3,189,800
Dec 16, 2025
15.16
15.25
14.15
14.21
13.98
2,695,800
Dec 15, 2025
15.45
15.63
15.23
15.32
15.07
1,331,500
Dec 12, 2025
15.13
15.54
15.13
15.31
15.06
1,429,200
Dec 11, 2025
15.50
15.59
14.96
15.11
14.86
1,772,200
Dec 10, 2025
12.715559:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
15.60
15.83
15.07
15.50
15.24
1,616,600
Dec 9, 2025
15.19
15.45
14.79
15.41
15.15
2,423,204
Dec 8, 2025
15.62
16.06
15.22
15.30
15.05
3,207,626
Dec 5, 2025
16.63
16.72
15.24
15.24
14.99
5,940,327
Dec 4, 2025
16.20
16.57
16.10
16.50
16.23
1,934,163
Dec 3, 2025
16.18
16.33
16.02
16.18
15.91
1,271,555
Dec 2, 2025
16.07
16.30
15.97
16.18
15.91
1,868,297
Dec 1, 2025
15.96
16.18
15.60
15.99
15.72
1,797,980
Nov 28, 2025
15.37
15.94
15.28
15.94
15.68
1,751,568
Nov 27, 2025
15.14
15.52
15.13
15.37
15.11
1,324,325
Nov 26, 2025
15.17
15.26
14.90
15.12
14.87
1,670,570
Nov 25, 2025
15.14
15.27
14.82
15.15
14.90
1,360,183
Nov 24, 2025
14.93
15.20
14.84
15.12
14.87
1,128,887
Nov 21, 2025
15.10
15.25
14.79
14.93
14.69
1,753,348
Nov 19, 2025
0.793196
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
15.13
15.30
15.05
15.26
15.00
1,261,510
Nov 18, 2025
16.20
16.22
15.83
16.09
15.04
2,622,456
Nov 17, 2025
15.79
16.38
15.73
16.24
15.18
5,656,643
Nov 14, 2025
16.07
16.22
15.48
15.65
14.63
4,490,626
Nov 13, 2025
15.34
15.58
15.12
15.58
14.57
2,278,755
Nov 12, 2025
15.05
15.42
14.87
15.34
14.34
2,080,646
Nov 11, 2025
15.03
15.44
14.94
15.06
14.08
2,378,953
Nov 10, 2025
14.94
15.02
14.78
15.02
14.04
1,220,566
Nov 7, 2025
14.59
14.86
14.45
14.86
13.90
1,598,472
Nov 6, 2025
14.71
14.92
14.56
14.56
13.61
1,472,461
