Skip to main content
logo
EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
Brazil flag Brazil · Delayed Price · Currency is BRL
18.42
+0.33 (1.82%)
Oct 30, 2025, 4:45 PM GMT-3

BVMF:EZTC3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.4218.3617.3918.0918.093.73%2,990,800
Oct 28, 202516.9417.7016.7217.4417.442.59%2,345,500
Oct 27, 202516.9917.2016.7417.0017.001.01%1,013,000
Oct 24, 202516.6317.0316.6316.8316.831.02%1,049,400
Oct 23, 202516.7816.9616.4016.6616.66-0.83%1,292,400
Oct 22, 202516.8517.0016.7816.8016.80-0.12%809,700
Oct 21, 202516.5116.9916.3716.8216.821.45%906,000
Oct 20, 202516.0116.6916.0116.5816.584.67%1,709,900
Oct 17, 202515.6815.8415.4415.8415.840.32%970,700
Oct 16, 202515.3815.7915.3215.7915.792.20%1,216,100
Oct 15, 202515.3715.6615.2815.4515.450.26%3,184,400
Oct 14, 202515.5315.8015.3715.4115.41-1.66%920,600
Oct 13, 202515.5015.8715.4515.6715.672.02%1,118,800
Oct 10, 202515.6915.7615.1815.3615.36-2.10%1,441,400
Oct 9, 202515.8815.9015.6115.6915.69-1.20%1,040,000
Oct 8, 202515.9016.0215.7715.8815.88-0.13%1,207,600
Oct 7, 202516.2616.2615.7215.9015.90-2.33%1,401,400
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