Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
14.59
-0.16 (-1.08%)
Jan 9, 2026, 5:40 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202614.7614.9914.6614.88-0.88%896,100
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