Skip to main content
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.37
-0.27 (-1.84%)
Apr 28, 2026, 5:07 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.5014.6314.1614.37--1.84%1,923,000
Apr 27, 202615.5115.6114.6314.6414.64-5.61%1,706,900
Apr 24, 202615.3615.7915.2815.5115.511.04%3,580,900
Apr 23, 202615.7315.7315.2815.3515.35-2.66%1,824,600
Apr 22, 202616.1216.2015.5915.7715.77-2.53%2,244,500
Apr 20, 202616.0216.3315.9316.1816.181.00%2,041,800
Apr 17, 202615.5016.0215.3916.0216.023.82%2,600,100
Apr 16, 202615.7815.8115.4115.4315.43-2.16%1,739,900
Apr 15, 202615.8016.0915.6315.7715.77-0.69%2,455,200
Apr 14, 202615.5615.9715.5315.8815.882.25%1,683,500
Apr 13, 202614.9015.7214.8815.5315.533.46%3,283,000
Apr 10, 202615.0515.2514.7215.0115.01-0.27%1,517,800
Apr 9, 202614.4415.1314.3515.0515.054.30%1,702,100
Apr 8, 202614.3714.9014.3614.4314.435.79%2,441,800
Apr 7, 202614.1814.3413.6113.6413.64-4.35%2,027,000
Apr 6, 202614.1814.4014.0714.2614.260.56%1,381,300
Apr 2, 202613.6414.2513.5614.1814.18-0.28%2,238,800
Apr 1, 202614.1014.3914.0514.2214.221.72%1,864,700
Mar 31, 202613.7214.0913.4513.9813.983.86%1,941,000
Mar 30, 202613.6013.6313.3213.4613.460.60%949,600
Mar 27, 202613.7113.7213.3313.3813.38-2.83%1,230,900
Mar 26, 202614.1014.2013.6413.7713.77-4.04%1,555,500
Mar 25, 202614.0714.4514.0014.3514.353.31%1,943,000
Mar 24, 202613.8113.9413.4713.8913.890.22%1,792,400
Mar 23, 202613.4914.1013.4913.8613.864.92%1,855,500
Mar 20, 202613.6313.6313.0513.2113.21-3.44%8,244,500
Mar 19, 202613.3113.7713.0713.6813.681.26%1,942,100
Mar 18, 202613.4913.6713.3113.5113.51-0.15%4,680,000
Mar 17, 202613.7013.8813.4613.5313.53-0.73%1,566,800
Mar 16, 202613.6813.8713.5213.6313.631.11%1,609,700
Mar 13, 202614.1114.6213.3513.4813.48-3.85%3,218,100
Mar 12, 202614.5214.5713.9714.0214.02-5.40%2,098,100
Mar 11, 202614.4114.8414.2714.8214.822.21%1,632,700
Mar 10, 202614.6815.0014.2914.5014.50-0.34%1,673,700
Mar 9, 202614.5914.6714.1314.5514.55-1.42%2,374,400
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