EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.89
-0.01 (-0.06%)
Oct 8, 2025, 4:45 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202515.9016.0215.7715.8915.89-0.06%946,300
Oct 7, 202516.2616.2615.7215.9015.90-2.33%1,399,900
Oct 6, 202516.6916.6916.0016.2816.28-1.99%1,086,200
Oct 3, 202516.2016.6116.1916.6116.612.53%944,700
Oct 2, 202516.2516.8016.1316.2016.20-1.04%1,636,200
Oct 1, 202516.3116.6216.2416.3716.37-0.43%886,300
Sep 30, 202516.1916.5716.0816.4416.441.61%1,249,400
Sep 29, 202516.5816.6516.1816.1816.18-1.40%679,900
Sep 26, 202516.1116.5116.1116.4116.412.43%834,500
Sep 25, 202516.9316.9315.8916.0216.02-5.21%1,826,500
Sep 24, 202517.1817.3016.7616.9016.90-1.05%1,290,000
Sep 23, 202516.9117.0916.8317.0817.081.07%1,140,600
Sep 22, 202517.0317.0816.7716.9016.90-1.29%910,800
Sep 19, 202517.3017.3616.9417.1217.12-0.93%1,468,200
Sep 18, 202517.5417.5517.1217.2817.28-1.48%1,198,100
Sep 17, 202516.8217.7416.7117.5417.544.59%2,978,000
Sep 16, 202516.8217.1716.5616.7716.77-0.24%1,144,400
Sep 15, 202516.7116.9516.6016.8116.810.18%983,100
Sep 12, 202516.6016.8616.5216.7816.780.72%1,019,200
Sep 11, 202516.4116.9316.2116.6616.661.52%1,166,200
Sep 10, 202516.0016.4415.9016.4116.412.56%1,400,300
Sep 9, 202516.0516.3715.7416.0016.004.64%2,761,600
Sep 8, 202515.2515.3714.9515.2915.290.39%834,400
Sep 5, 202514.8915.4814.8915.2315.232.97%1,153,900
Sep 4, 202514.5414.8414.4914.7914.791.72%693,400
Sep 3, 202514.5514.6014.4014.5414.540.07%478,600
Sep 2, 202514.4414.7014.3114.5314.53-0.41%631,100
Sep 1, 202514.7614.8614.5014.5914.59-1.29%594,400
Aug 29, 202515.0015.2814.7714.7814.78-1.66%1,667,100
Aug 28, 202514.4415.0514.4415.0315.034.37%1,478,500
Aug 27, 202514.2114.4414.0814.4014.401.12%1,122,300
Aug 26, 202513.9814.2413.8214.2414.241.64%1,161,700
Aug 25, 202513.8814.0413.8014.0114.011.67%912,600
Aug 22, 202513.4013.8013.2913.7813.782.99%1,309,200
Aug 21, 202513.2613.5913.2413.3813.38-0.22%728,900
Aug 20, 202513.3513.4513.1813.4113.41-0.30%1,991,600
Aug 19, 202514.0514.1613.4013.4513.45-5.75%2,243,300
Aug 18, 202514.2914.5714.1814.2714.27-0.49%1,028,000
Aug 15, 202514.4514.6314.2014.3414.34-2.71%2,493,700
Aug 14, 202514.5014.7914.2414.7414.441.73%1,019,300
Aug 13, 202514.6914.8514.3214.4914.19-1.36%1,810,200
Aug 12, 202514.5414.8614.4614.6914.391.59%1,949,400
Aug 11, 202514.6414.8214.1614.4614.16-1.09%1,894,100
Aug 8, 202515.2515.3514.6114.6214.32-0.54%2,493,900
Aug 7, 202514.2814.8114.2014.7014.402.94%1,548,200
Aug 6, 202514.0114.2913.9214.2813.982.66%583,500
Aug 5, 202514.2414.2813.8513.9113.62-2.18%981,100
Aug 4, 202513.9614.3613.9614.2213.930.64%1,418,500
Aug 1, 202513.7914.4913.7914.1313.842.91%2,078,400
Jul 31, 202513.4214.0013.3713.7313.451.25%1,532,700