Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.78
+0.12 (0.72%)
Sep 12, 2025, 5:07 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202516.6016.7916.5216.6616.66-623,000
Sep 11, 202516.4116.9316.2116.6616.661.52%1,165,600
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
Jul 30, 202513.2913.7913.2213.5613.282.11%1,080,400
Jul 29, 202513.1813.3313.0613.2813.011.53%922,900
Jul 28, 202513.3613.5013.0413.0812.81-2.10%1,041,800
Jul 25, 202513.0613.4413.0613.3613.081.98%744,400
Jul 24, 202513.2213.3313.1013.1012.83-1.28%1,126,000
Jul 23, 202513.1513.4913.0413.2713.001.61%1,021,200
Jul 22, 202513.1613.4713.0413.0612.790.31%919,100
Jul 21, 202513.0513.2012.8713.0212.75-0.53%1,228,000
Jul 18, 202513.4013.4513.0813.0912.82-2.97%1,781,800
Jul 17, 202513.5413.6513.4213.4913.21-0.44%659,200
Jul 16, 202513.5513.5713.3113.5513.27-570,100
Jul 15, 202513.3613.5713.2613.5513.272.11%547,300
Jul 14, 202513.1413.3113.0613.2713.000.08%580,900
Jul 11, 202513.1913.3713.1113.2612.99-678,200
Jul 10, 202513.2513.4813.0313.2612.99-2.14%1,267,200
Jul 9, 202513.6213.6913.1313.5513.27-0.81%1,376,300
Jul 8, 202513.7613.7713.5513.6613.380.07%483,500
Jul 7, 202513.9514.0913.5713.6513.37-2.64%832,800