Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
15.38
-0.03 (-0.17%)
Dec 10, 2025, 5:40 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 10, 202515.6015.8315.0715.41-0.03%538,800
Dec 9, 202515.1915.4514.7915.4115.410.67%2,423,229
Dec 8, 202515.6216.0615.2215.3015.300.41%3,207,659
Dec 5, 202516.6316.7215.2415.2415.24-7.62%5,939,498
Dec 4, 202516.2016.5716.1016.5016.501.99%1,934,183
Dec 3, 202516.1816.3316.0216.1816.18-1,271,568
Dec 2, 202516.0816.3015.9716.1816.181.18%1,868,316
Dec 1, 202515.9616.1915.6015.9915.990.29%1,797,998
Nov 28, 202515.3715.9415.2815.9415.943.74%1,751,459
Nov 27, 202515.1415.5215.1315.3715.371.67%1,324,339
Nov 26, 202515.1715.2614.9015.1215.12-0.26%1,670,587
Nov 25, 202515.1415.2714.8215.1615.150.21%1,360,197
Nov 24, 202514.9315.2014.8415.1215.121.27%1,128,898
Nov 21, 202515.1015.2514.7914.9314.93-2.12%1,746,118
Nov 19, 202515.1315.3015.0515.2615.26-5.18%1,261,523
Nov 18, 202516.2016.2215.8116.0915.30-0.92%2,622,483
Nov 17, 202515.7916.3815.7316.2415.443.77%5,656,701
Nov 14, 202516.0816.2215.4915.6514.880.46%4,474,905
Nov 13, 202515.3415.5815.1015.5814.811.59%2,278,778
Nov 12, 202515.0515.4214.8715.3414.581.83%2,080,668
Nov 11, 202515.0315.4414.9415.0614.320.26%2,378,978
Nov 10, 202514.9415.0214.7815.0214.281.06%1,220,579
Nov 7, 202514.5914.8614.4614.8614.132.11%1,590,859
Nov 6, 202514.7114.9214.5614.5613.84-1.01%1,472,476
Nov 5, 202514.7014.8114.5814.7113.98-0.22%1,612,730
Nov 4, 202514.7114.8814.5214.7414.010.11%1,519,143
Nov 3, 202514.7915.0114.5914.7214.000.92%3,034,980
Oct 31, 202514.5214.7914.3814.5913.870.76%2,905,280
Oct 30, 202514.1114.5514.0314.4813.761.76%1,555,637
Oct 29, 202513.7014.4413.6814.2313.533.73%3,802,881
Oct 28, 202513.3213.9213.1513.7213.042.59%2,980,939
Oct 27, 202513.3613.5313.1713.3712.711.00%1,287,082
Oct 24, 202513.0813.3913.0813.2412.581.02%1,323,321
Oct 23, 202513.2013.3412.9013.1012.46-0.83%1,642,612
Oct 22, 202513.2513.3713.2013.2112.56-0.12%1,029,207
Oct 21, 202512.9813.3612.8713.2312.581.45%1,150,642
Oct 20, 202512.5913.1312.5913.0412.404.67%2,169,678
Oct 17, 202512.3312.4612.1412.4611.840.31%1,230,751
Oct 16, 202512.1012.4212.0512.4211.812.21%1,541,777
Oct 15, 202512.0912.3212.0212.1511.550.26%4,042,699
Oct 14, 202512.2112.4312.0912.1211.52-1.66%1,159,289
Oct 13, 202512.1912.4812.1512.3211.722.01%1,422,504
Oct 10, 202512.3412.3911.9412.0811.48-2.10%1,831,313
Oct 9, 202512.4912.5012.2812.3411.73-1.20%1,321,541
Oct 8, 202512.5012.6012.4012.4911.87-0.12%1,534,402
Oct 7, 202512.7912.7912.3612.5011.89-2.34%1,779,433
Oct 6, 202513.1313.1312.5812.8012.17-1.99%1,380,033
Oct 3, 202512.7413.0612.7313.0612.422.54%1,200,869
Oct 2, 202512.7813.2112.6912.7412.11-1.04%2,079,142
Oct 1, 202512.8313.0712.7712.8712.24-0.43%1,126,864