Skip to main content
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.38
-1.60 (-7.63%)
At close: Dec 5, 2025

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.1521.2619.3819.3819.38-7.63%4,671,000
Dec 4, 202520.6021.0720.4720.9820.981.99%1,521,100
Dec 3, 202520.5720.7720.3720.5720.57-1,000,000
Dec 2, 202520.4420.7320.3120.5720.571.18%1,469,300
Dec 1, 202520.2920.5819.8420.3320.330.30%1,414,000
Nov 28, 202519.5420.2719.4320.2720.273.74%1,377,400
Nov 27, 202519.2519.7419.2419.5419.541.66%1,041,500
Nov 26, 202519.2919.4018.9519.2219.22-0.26%1,313,800
Nov 25, 202519.2519.4218.8519.2719.270.21%1,069,700
Nov 24, 202518.9919.3318.8719.2319.231.26%887,800
Nov 21, 202519.2019.3918.8118.9918.99-2.11%1,373,200
Nov 19, 202519.2419.4619.1419.4019.40-5.18%992,100
Nov 18, 202520.6020.6220.1020.4619.45-0.92%2,062,400
Nov 17, 202520.0820.8320.0020.6519.633.77%4,448,600
Nov 14, 202520.4420.6219.6919.9018.920.45%3,519,200
Nov 13, 202519.5019.8119.2019.8118.831.59%1,792,100
Nov 12, 202519.1419.6118.9119.5018.541.83%1,636,300
Nov 11, 202519.1119.6319.0019.1518.210.26%1,870,900
Nov 10, 202519.0019.1018.7919.1018.161.06%959,900
Nov 7, 202518.5518.9018.3818.9017.972.11%1,251,100
Nov 6, 202518.7018.9718.5118.5117.60-1.02%1,158,000
Nov 5, 202518.6918.8318.5418.7017.78-0.21%1,268,300
Nov 4, 202518.7118.9218.4618.7417.820.11%1,194,700
Nov 3, 202518.8019.0818.5518.7217.800.92%2,386,800
Oct 31, 202518.4618.8118.2818.5517.640.76%2,284,800
Oct 30, 202517.9418.5017.8418.4117.501.77%1,223,400
Oct 29, 202517.4218.3617.3918.0917.203.73%2,990,700
Oct 28, 202516.9417.7016.7217.4416.582.59%2,344,300
Oct 27, 202516.9917.2016.7417.0016.161.01%1,012,200
Oct 24, 202516.6317.0316.6316.8316.001.02%1,040,700
Oct 23, 202516.7816.9616.4016.6615.84-0.83%1,291,800
Oct 22, 202516.8517.0016.7816.8015.97-0.12%809,400
Oct 21, 202516.5116.9916.3716.8215.991.45%904,900
Oct 20, 202516.0116.6916.0116.5815.764.67%1,706,300
Oct 17, 202515.6815.8415.4415.8415.060.32%967,900
Oct 16, 202515.3815.7915.3215.7915.012.20%1,212,500
Oct 15, 202515.3715.6615.2815.4514.690.26%3,179,300
Oct 14, 202515.5315.8015.3715.4114.65-1.66%911,700
Oct 13, 202515.5015.8715.4515.6714.902.02%1,118,700
Oct 10, 202515.6915.7615.1815.3614.60-2.10%1,440,200
Oct 9, 202515.8815.9015.6115.6914.92-1.20%1,039,300
Oct 8, 202515.9016.0215.7715.8815.10-0.13%1,206,700
Oct 7, 202516.2616.2615.7215.9015.12-2.33%1,399,400
Oct 6, 202516.6916.6916.0016.2815.48-1.99%1,085,300
Oct 3, 202516.2016.6116.1916.6115.792.53%944,400
Oct 2, 202516.2516.8016.1316.2015.40-1.04%1,635,100
Oct 1, 202516.3116.6216.2416.3715.56-0.43%886,200
Sep 30, 202516.1916.5716.0816.4415.631.61%1,247,600
Sep 29, 202516.5816.6516.1816.1815.38-1.40%679,000
Sep 26, 202516.1116.5116.1116.4115.602.43%834,200
Sep 25, 202516.9316.9315.8916.0215.23-5.21%1,825,700
Sep 24, 202517.1817.3016.7616.9016.07-1.05%1,289,500
Sep 23, 202516.9117.0916.8317.0816.241.07%1,135,900
Sep 22, 202517.0317.0816.7716.9016.07-1.29%910,000
Sep 19, 202517.3017.3616.9417.1216.28-0.93%1,466,600
Sep 18, 202517.5417.5517.1217.2816.43-1.48%1,197,500
Sep 17, 202516.8217.7416.7117.5416.684.59%2,975,300
Sep 16, 202516.8217.1716.5616.7715.94-0.24%1,143,900
Sep 15, 202516.7116.9516.6016.8115.980.18%980,000
Sep 12, 202516.6016.8616.5216.7815.950.72%1,018,900
Sep 11, 202516.4116.9316.2116.6615.841.52%1,164,700
Sep 10, 202516.0016.4415.9016.4115.602.56%1,396,800
Sep 9, 202516.0516.3715.7416.0015.214.64%2,752,800
Sep 8, 202515.2515.3714.9515.2914.540.39%833,500
Sep 5, 202514.8915.4814.8915.2314.482.97%1,153,300
Sep 4, 202514.5414.8414.4914.7914.061.72%690,700
Sep 3, 202514.5514.6014.4014.5413.820.07%478,600
Sep 2, 202514.4414.7014.3114.5313.81-0.41%631,100
Sep 1, 202514.7614.8614.5014.5913.87-1.29%591,200
Aug 29, 202515.0015.2814.7714.7814.05-1.66%1,666,800
Aug 28, 202514.4415.0514.4415.0314.294.37%1,477,800
Aug 27, 202514.2114.4414.0814.4013.691.12%1,120,300
Aug 26, 202513.9814.2413.8214.2413.541.64%1,154,000
Aug 25, 202513.8814.0413.8014.0113.321.67%911,400
Aug 22, 202513.4013.8013.2913.7813.102.99%1,308,800
Aug 21, 202513.2613.5913.2413.3812.72-0.22%728,500
Aug 20, 202513.3513.4513.1813.4112.75-0.30%1,985,500
Aug 19, 202514.0514.1613.4013.4512.79-5.75%2,237,900
Aug 18, 202514.2914.5714.1814.2713.57-0.49%1,027,200
Aug 15, 202514.4514.6314.2014.3413.63-2.71%2,493,400
Aug 14, 202514.5014.7914.2414.7413.721.73%1,017,000
Aug 13, 202514.6914.8514.3214.4913.49-1.36%1,810,200
Aug 12, 202514.5414.8614.4614.6913.681.59%1,945,900
Aug 11, 202514.6414.8214.1614.4613.46-1.09%1,893,900
Aug 8, 202515.2515.3514.6214.6213.61-0.54%2,490,900
Aug 7, 202514.2814.8114.2014.7013.692.94%1,492,200
Aug 6, 202514.0114.2913.9214.2813.302.66%583,000
Aug 5, 202514.2414.2813.8513.9112.95-2.18%981,000
Aug 4, 202513.9614.3613.9614.2213.240.64%1,418,400
Aug 1, 202513.7914.4913.7914.1313.162.91%2,069,500
Jul 31, 202513.4214.0013.3713.7312.781.25%1,531,700
Jul 30, 202513.2913.7913.2213.5612.632.11%1,079,500
Jul 29, 202513.1813.3313.0613.2812.361.53%921,600
Jul 28, 202513.3613.5013.0413.0812.18-2.10%1,038,500
Jul 25, 202513.0613.4413.0613.3612.441.98%744,100
Jul 24, 202513.2213.3313.1013.1012.20-1.28%1,124,700
Jul 23, 202513.1513.4913.0413.2712.361.61%1,009,300
Jul 22, 202513.1613.4713.0413.0612.160.31%915,100
Jul 21, 202513.0513.2012.8713.0212.12-0.53%1,227,900
Jul 18, 202513.4013.4513.0813.0912.19-2.97%1,778,600