Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.47
+0.21 (1.38%)
Feb 3, 2026, 3:35 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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