Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.40
-0.05 (-0.26%)
Nov 19, 2025, 6:07 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 202519.2419.4619.1419.4019.40-5.18%992,100
Nov 18, 202520.6020.6220.1020.4619.45-0.92%2,062,400
Nov 17, 202520.0820.8320.0020.6519.633.77%4,448,600
Nov 14, 202520.4420.6219.6919.9018.920.45%3,519,200
Nov 13, 202519.5019.8119.2019.8118.831.59%1,792,100
Nov 12, 202519.1419.6118.9119.5018.541.83%1,636,300
Nov 11, 202519.1119.6319.0019.1518.210.26%1,870,900
Nov 10, 202519.0019.1018.7919.1018.161.06%959,900
Nov 7, 202518.5518.9018.3818.9017.972.11%1,251,100
Nov 6, 202518.7018.9718.5118.5117.60-1.02%1,158,000
Nov 5, 202518.6918.8318.5418.7017.78-0.21%1,268,300
Nov 4, 202518.7118.9218.4618.7417.820.11%1,194,700
Nov 3, 202518.8019.0818.5518.7217.800.92%2,386,800
Oct 31, 202518.4618.8118.2818.5517.640.76%2,284,800
Oct 30, 202517.9418.5017.8418.4117.501.77%1,223,400
Oct 29, 202517.4218.3617.3918.0917.203.73%2,990,700
Oct 28, 202516.9417.7016.7217.4416.582.59%2,344,300
Oct 27, 202516.9917.2016.7417.0016.161.01%1,012,200
Oct 24, 202516.6317.0316.6316.8316.001.02%1,040,700
Oct 23, 202516.7816.9616.4016.6615.84-0.83%1,291,800
Oct 22, 202516.8517.0016.7816.8015.97-0.12%809,400
Oct 21, 202516.5116.9916.3716.8215.991.45%904,900
Oct 20, 202516.0116.6916.0116.5815.764.67%1,706,300
Oct 17, 202515.6815.8415.4415.8415.060.32%967,900
Oct 16, 202515.3815.7915.3215.7915.012.20%1,212,500
Oct 15, 202515.3715.6615.2815.4514.690.26%3,179,300
Oct 14, 202515.5315.8015.3715.4114.65-1.66%911,700
Oct 13, 202515.5015.8715.4515.6714.902.02%1,118,700
Oct 10, 202515.6915.7615.1815.3614.60-2.10%1,440,200
Oct 9, 202515.8815.9015.6115.6914.92-1.20%1,039,300
Oct 8, 202515.9016.0215.7715.8815.10-0.13%1,206,700
Oct 7, 202516.2616.2615.7215.9015.12-2.33%1,399,400
Oct 6, 202516.6916.6916.0016.2815.48-1.99%1,085,300
Oct 3, 202516.2016.6116.1916.6115.792.53%944,400
Oct 2, 202516.2516.8016.1316.2015.40-1.04%1,635,100
Oct 1, 202516.3116.6216.2416.3715.56-0.43%886,200
Sep 30, 202516.1916.5716.0816.4415.631.61%1,247,600
Sep 29, 202516.5816.6516.1816.1815.38-1.40%679,000
Sep 26, 202516.1116.5116.1116.4115.602.43%834,200
Sep 25, 202516.9316.9315.8916.0215.23-5.21%1,825,700
Sep 24, 202517.1817.3016.7616.9016.07-1.05%1,289,500
Sep 23, 202516.9117.0916.8317.0816.241.07%1,135,900
Sep 22, 202517.0317.0816.7716.9016.07-1.29%910,000
Sep 19, 202517.3017.3616.9417.1216.28-0.93%1,466,600
Sep 18, 202517.5417.5517.1217.2816.43-1.48%1,197,500
Sep 17, 202516.8217.7416.7117.5416.684.59%2,975,300
Sep 16, 202516.8217.1716.5616.7715.94-0.24%1,143,900
Sep 15, 202516.7116.9516.6016.8115.980.18%980,000
Sep 12, 202516.6016.8616.5216.7815.950.72%1,018,900
Sep 11, 202516.4116.9316.2116.6615.841.52%1,164,700