Skip to main content
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.76
-0.06 (-0.40%)
At close: Mar 6, 2026

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.7614.9214.2714.7614.76-0.40%2,472,200
Mar 5, 202615.1015.1814.6914.8214.82-2.18%2,327,000
Mar 4, 202615.1815.4715.0515.1515.151.20%1,782,000
Mar 3, 202615.0015.0814.5614.9714.97-3.36%2,680,800
Mar 2, 202615.5715.6715.2215.4915.49-1.96%1,605,200
Feb 27, 202615.5715.8515.4215.8015.800.51%1,705,000
Feb 26, 202615.7216.0015.6515.7215.72-0.32%1,768,900
Feb 25, 202615.8216.1415.6115.7715.77-0.25%2,134,900
Feb 24, 202616.1516.5215.8115.8115.810.38%3,295,400
Feb 23, 202616.0516.0515.5315.7515.75-1.93%1,827,900
Feb 20, 202615.7016.0615.2516.0616.062.03%1,643,700
Feb 19, 202615.6215.8815.5215.7415.741.29%1,608,200
Feb 18, 202615.2515.5415.0415.5415.541.90%822,600
Feb 13, 202615.2615.3214.8415.2515.25-0.59%1,342,700
Feb 12, 202615.6015.9015.1315.3415.34-1.86%1,292,500
Feb 11, 202615.7615.8515.5615.6315.630.13%2,159,000
Feb 10, 202615.8016.0015.3515.6115.61-1.45%1,861,800
Feb 9, 202615.9916.1815.6415.8415.84-0.88%1,271,600
Feb 6, 202615.8016.1315.7215.9815.981.14%1,787,900
Feb 5, 202615.3016.2815.3015.8015.802.33%2,312,700
Feb 4, 202615.5015.6715.1615.4415.44-0.58%2,019,200
Feb 3, 202615.4415.8315.3615.5315.531.77%1,631,200
Feb 2, 202615.1215.3915.1215.2615.260.79%1,230,600
Jan 30, 202615.0815.2914.9615.1415.14-1,789,000
Jan 29, 202615.8715.9214.9515.1415.14-3.32%2,085,300
Jan 28, 202615.3515.7915.3515.6615.662.15%2,370,100
Jan 27, 202615.4515.7515.3115.3315.330.07%3,018,300
Jan 26, 202614.7815.4514.3415.3215.324.86%4,024,100
Jan 23, 202614.4014.7714.2514.6114.612.03%1,294,700
Jan 22, 202614.1914.6413.8814.3214.321.49%3,172,100
Jan 21, 202614.0414.2713.9014.1114.111.88%1,943,800
Jan 20, 202613.6914.0613.5713.8513.851.02%2,226,200
Jan 19, 202614.1614.3213.7113.7113.71-2.35%2,918,300
Jan 16, 202614.4514.4513.7214.0414.04-2.23%1,976,500
Jan 15, 202614.3414.5614.2314.3614.36-0.28%1,113,100
Jan 14, 202614.6014.6914.1114.4014.40-0.21%1,274,500
Jan 13, 202614.2814.4314.0014.4314.431.05%2,116,300
Jan 12, 202614.5114.6214.2414.2814.28-1.45%1,857,800
Jan 9, 202614.7614.9914.4914.4914.49-1.76%2,042,700
Jan 8, 202614.0114.7513.9914.7514.755.43%2,535,600
Jan 7, 202614.1414.1413.7113.9913.99-0.71%1,650,500
Jan 6, 202614.0814.4314.0014.0914.091.00%2,052,900
Jan 5, 202613.6614.1013.4513.9513.951.82%1,911,600
Jan 2, 202613.8213.9713.1213.7013.70-0.22%5,483,000
Dec 30, 202513.6113.7613.5613.7313.731.40%1,081,300
Dec 29, 202513.4613.6113.3713.5413.540.15%1,544,300
Dec 26, 202513.6013.6113.3113.5213.52-0.81%1,596,700
Dec 23, 202513.3613.8813.3613.6313.632.25%1,627,700
Dec 22, 202513.6013.7513.2713.3313.33-2.34%1,326,900
Dec 19, 202513.9914.1813.6513.6513.65-2.15%2,013,500
Dec 18, 202513.8114.1113.6613.9513.950.87%2,459,600
Dec 17, 202514.1714.1713.5013.8313.83-2.67%3,189,800
Dec 16, 202515.1615.2514.1514.2114.21-7.25%2,695,800
Dec 15, 202515.4515.6315.2315.3215.320.07%1,331,500
Dec 12, 202515.1315.5415.1315.3115.311.32%1,429,100
Dec 11, 202515.5015.5914.9615.1115.11-2.52%1,772,200
Dec 10, 202515.6015.8315.0715.5015.500.61%1,616,600
Dec 9, 202515.1915.4514.7915.4115.410.67%2,423,204
Dec 8, 202515.6216.0615.2215.3015.300.41%3,207,625
Dec 5, 202516.6316.7215.2415.2415.24-7.62%5,939,436
Dec 4, 202516.2016.5716.1016.5016.501.99%1,934,163
Dec 3, 202516.1816.3316.0216.1816.18-1,271,554
Dec 2, 202516.0816.3015.9716.1816.181.18%1,868,296
Dec 1, 202515.9616.1915.6015.9915.990.29%1,797,979
Nov 28, 202515.3715.9415.2815.9415.943.74%1,751,440
Nov 27, 202515.1415.5215.1315.3715.371.67%1,324,325
Nov 26, 202515.1715.2614.9015.1215.12-0.26%1,670,569
Nov 25, 202515.1415.2714.8215.1615.150.21%1,360,182
Nov 24, 202514.9315.2014.8415.1215.121.27%1,128,886
Nov 21, 202515.1015.2514.7914.9314.93-2.12%1,746,100
Nov 19, 202515.1315.3015.0515.2615.26-5.18%1,261,510
Nov 18, 202516.2016.2215.8116.0915.30-0.92%2,622,456
Nov 17, 202515.7916.3815.7316.2415.443.77%5,656,642
Nov 14, 202516.0816.2215.4915.6514.880.46%4,474,858
Nov 13, 202515.3415.5815.1015.5814.811.58%2,278,754
Nov 12, 202515.0515.4214.8715.3414.581.83%2,080,646
Nov 11, 202515.0315.4414.9415.0614.320.26%2,378,953
Nov 10, 202514.9415.0214.7815.0214.281.06%1,220,566
Nov 7, 202514.5914.8614.4614.8614.132.11%1,590,842
Nov 6, 202514.7114.9214.5614.5613.84-1.01%1,472,460
Nov 5, 202514.7014.8114.5814.7113.98-0.22%1,612,713
Nov 4, 202514.7114.8814.5214.7414.010.11%1,519,127
Nov 3, 202514.7915.0114.5914.7214.000.92%3,034,948
Oct 31, 202514.5214.7914.3814.5913.870.76%2,905,250
Oct 30, 202514.1114.5514.0314.4813.761.76%1,555,620
Oct 29, 202513.7014.4413.6814.2313.533.73%3,802,841
Oct 28, 202513.3213.9213.1513.7213.042.59%2,980,908
Oct 27, 202513.3613.5313.1713.3712.711.00%1,287,068
Oct 24, 202513.0813.3913.0813.2412.581.02%1,323,307
Oct 23, 202513.2013.3412.9013.1012.46-0.83%1,642,595
Oct 22, 202513.2513.3713.2013.2112.56-0.12%1,029,196
Oct 21, 202512.9813.3612.8713.2312.581.45%1,150,630
Oct 20, 202512.5913.1312.5913.0412.404.67%2,169,655
Oct 17, 202512.3312.4612.1412.4611.840.31%1,230,738
Oct 16, 202512.1012.4212.0512.4211.812.21%1,541,761
Oct 15, 202512.0912.3212.0212.1511.550.26%4,042,657
Oct 14, 202512.2112.4312.0912.1211.52-1.66%1,159,277
Oct 13, 202512.1912.4812.1512.3211.722.01%1,422,489
Oct 10, 202512.3412.3911.9412.0811.48-2.10%1,831,294
Oct 9, 202512.4912.5012.2812.3411.73-1.20%1,321,527