EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil
· Delayed Price · Currency is BRL 16.41
+0.39 (2.43%)
Sep 26, 2025, 5:05 PM GMT-3
BVMF:EZTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.11 | 16.51 | 16.11 | 16.41 | 16.41 | 2.43% | 834,200 |
| Sep 25, 2025 | 16.93 | 16.93 | 15.89 | 16.02 | 16.02 | -5.21% | 1,826,500 |
| Sep 24, 2025 | 17.18 | 17.30 | 16.76 | 16.90 | 16.90 | -1.05% | 1,290,000 |
| Sep 23, 2025 | 16.91 | 17.09 | 16.83 | 17.08 | 17.08 | 1.07% | 1,140,600 |
| Sep 22, 2025 | 17.03 | 17.08 | 16.77 | 16.90 | 16.90 | -1.29% | 910,800 |
| Sep 19, 2025 | 17.30 | 17.36 | 16.94 | 17.12 | 17.12 | -0.93% | 1,468,200 |
| Sep 18, 2025 | 17.54 | 17.55 | 17.12 | 17.28 | 17.28 | -1.48% | 1,198,100 |
| Sep 17, 2025 | 16.82 | 17.74 | 16.71 | 17.54 | 17.54 | 4.59% | 2,978,000 |
| Sep 16, 2025 | 16.82 | 17.17 | 16.56 | 16.77 | 16.77 | -0.24% | 1,144,400 |
| Sep 15, 2025 | 16.71 | 16.95 | 16.60 | 16.81 | 16.81 | 0.18% | 983,100 |
| Sep 12, 2025 | 16.60 | 16.86 | 16.52 | 16.78 | 16.78 | 0.72% | 1,019,200 |
| Sep 11, 2025 | 16.41 | 16.93 | 16.21 | 16.66 | 16.66 | 1.52% | 1,166,200 |
| Sep 10, 2025 | 16.00 | 16.44 | 15.90 | 16.41 | 16.41 | 2.56% | 1,400,300 |
| Sep 9, 2025 | 16.05 | 16.37 | 15.74 | 16.00 | 16.00 | 4.64% | 2,761,600 |
| Sep 8, 2025 | 15.25 | 15.37 | 14.95 | 15.29 | 15.29 | 0.39% | 834,400 |
| Sep 5, 2025 | 14.89 | 15.48 | 14.89 | 15.23 | 15.23 | 2.97% | 1,153,900 |
| Sep 4, 2025 | 14.54 | 14.84 | 14.49 | 14.79 | 14.79 | 1.72% | 693,400 |
| Sep 3, 2025 | 14.55 | 14.60 | 14.40 | 14.54 | 14.54 | 0.07% | 478,600 |
| Sep 2, 2025 | 14.44 | 14.70 | 14.31 | 14.53 | 14.53 | -0.41% | 631,100 |
| Sep 1, 2025 | 14.76 | 14.86 | 14.50 | 14.59 | 14.59 | -1.29% | 594,400 |
| Aug 29, 2025 | 15.00 | 15.28 | 14.77 | 14.78 | 14.78 | -1.66% | 1,667,100 |
| Aug 28, 2025 | 14.44 | 15.05 | 14.44 | 15.03 | 15.03 | 4.37% | 1,478,500 |
| Aug 27, 2025 | 14.21 | 14.44 | 14.08 | 14.40 | 14.40 | 1.12% | 1,122,300 |
| Aug 26, 2025 | 13.98 | 14.24 | 13.82 | 14.24 | 14.24 | 1.64% | 1,161,700 |
| Aug 25, 2025 | 13.88 | 14.04 | 13.80 | 14.01 | 14.01 | 1.67% | 912,600 |
| Aug 22, 2025 | 13.40 | 13.80 | 13.29 | 13.78 | 13.78 | 2.99% | 1,309,200 |
| Aug 21, 2025 | 13.26 | 13.59 | 13.24 | 13.38 | 13.38 | -0.22% | 728,900 |
| Aug 20, 2025 | 13.35 | 13.45 | 13.18 | 13.41 | 13.41 | -0.30% | 1,991,600 |
| Aug 19, 2025 | 14.05 | 14.16 | 13.40 | 13.45 | 13.45 | -5.75% | 2,243,300 |
| Aug 18, 2025 | 14.29 | 14.57 | 14.18 | 14.27 | 14.27 | -0.49% | 1,028,000 |
| Aug 15, 2025 | 14.45 | 14.63 | 14.20 | 14.34 | 14.34 | -2.71% | 2,493,700 |
| Aug 14, 2025 | 14.50 | 14.79 | 14.24 | 14.74 | 14.44 | 1.73% | 1,019,300 |
| Aug 13, 2025 | 14.69 | 14.85 | 14.32 | 14.49 | 14.19 | -1.36% | 1,810,200 |
| Aug 12, 2025 | 14.54 | 14.86 | 14.46 | 14.69 | 14.39 | 1.59% | 1,949,400 |
| Aug 11, 2025 | 14.64 | 14.82 | 14.16 | 14.46 | 14.16 | -1.09% | 1,894,100 |
| Aug 8, 2025 | 15.25 | 15.35 | 14.61 | 14.62 | 14.32 | -0.54% | 2,493,900 |
| Aug 7, 2025 | 14.28 | 14.81 | 14.20 | 14.70 | 14.40 | 2.94% | 1,548,200 |
| Aug 6, 2025 | 14.01 | 14.29 | 13.92 | 14.28 | 13.98 | 2.66% | 583,500 |
| Aug 5, 2025 | 14.24 | 14.28 | 13.85 | 13.91 | 13.62 | -2.18% | 981,100 |
| Aug 4, 2025 | 13.96 | 14.36 | 13.96 | 14.22 | 13.93 | 0.64% | 1,418,500 |
| Aug 1, 2025 | 13.79 | 14.49 | 13.79 | 14.13 | 13.84 | 2.91% | 2,078,400 |
| Jul 31, 2025 | 13.42 | 14.00 | 13.37 | 13.73 | 13.45 | 1.25% | 1,532,700 |
| Jul 30, 2025 | 13.29 | 13.79 | 13.22 | 13.56 | 13.28 | 2.11% | 1,080,400 |
| Jul 29, 2025 | 13.18 | 13.33 | 13.06 | 13.28 | 13.01 | 1.53% | 922,900 |
| Jul 28, 2025 | 13.36 | 13.50 | 13.04 | 13.08 | 12.81 | -2.10% | 1,041,800 |
| Jul 25, 2025 | 13.06 | 13.44 | 13.06 | 13.36 | 13.08 | 1.98% | 744,400 |
| Jul 24, 2025 | 13.22 | 13.33 | 13.10 | 13.10 | 12.83 | -1.28% | 1,126,000 |
| Jul 23, 2025 | 13.15 | 13.49 | 13.04 | 13.27 | 13.00 | 1.61% | 1,021,200 |
| Jul 22, 2025 | 13.16 | 13.47 | 13.04 | 13.06 | 12.79 | 0.31% | 919,100 |
| Jul 21, 2025 | 13.05 | 13.20 | 12.87 | 13.02 | 12.75 | -0.53% | 1,228,000 |