EZTEC Empreendimentos e Participações S.A. (BVMF:EZTC3)
 18.42
 +0.33 (1.82%)
  Oct 30, 2025, 4:45 PM GMT-3
BVMF:EZTC3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.42 | 18.36 | 17.39 | 18.09 | 18.09 | 3.73% | 2,990,800 | 
| Oct 28, 2025 | 16.94 | 17.70 | 16.72 | 17.44 | 17.44 | 2.59% | 2,345,500 | 
| Oct 27, 2025 | 16.99 | 17.20 | 16.74 | 17.00 | 17.00 | 1.01% | 1,013,000 | 
| Oct 24, 2025 | 16.63 | 17.03 | 16.63 | 16.83 | 16.83 | 1.02% | 1,049,400 | 
| Oct 23, 2025 | 16.78 | 16.96 | 16.40 | 16.66 | 16.66 | -0.83% | 1,292,400 | 
| Oct 22, 2025 | 16.85 | 17.00 | 16.78 | 16.80 | 16.80 | -0.12% | 809,700 | 
| Oct 21, 2025 | 16.51 | 16.99 | 16.37 | 16.82 | 16.82 | 1.45% | 906,000 | 
| Oct 20, 2025 | 16.01 | 16.69 | 16.01 | 16.58 | 16.58 | 4.67% | 1,709,900 | 
| Oct 17, 2025 | 15.68 | 15.84 | 15.44 | 15.84 | 15.84 | 0.32% | 970,700 | 
| Oct 16, 2025 | 15.38 | 15.79 | 15.32 | 15.79 | 15.79 | 2.20% | 1,216,100 | 
| Oct 15, 2025 | 15.37 | 15.66 | 15.28 | 15.45 | 15.45 | 0.26% | 3,184,400 | 
| Oct 14, 2025 | 15.53 | 15.80 | 15.37 | 15.41 | 15.41 | -1.66% | 920,600 | 
| Oct 13, 2025 | 15.50 | 15.87 | 15.45 | 15.67 | 15.67 | 2.02% | 1,118,800 | 
| Oct 10, 2025 | 15.69 | 15.76 | 15.18 | 15.36 | 15.36 | -2.10% | 1,441,400 | 
| Oct 9, 2025 | 15.88 | 15.90 | 15.61 | 15.69 | 15.69 | -1.20% | 1,040,000 | 
| Oct 8, 2025 | 15.90 | 16.02 | 15.77 | 15.88 | 15.88 | -0.13% | 1,207,600 | 
| Oct 7, 2025 | 16.26 | 16.26 | 15.72 | 15.90 | 15.90 | -2.33% | 1,401,400 | 
| Oct 6, 2025 | 16.69 | 16.69 | 16.00 | 16.28 | 16.28 | -1.99% | 1,086,200 | 
| Oct 3, 2025 | 16.20 | 16.61 | 16.19 | 16.61 | 16.61 | 2.53% | 944,700 | 
| Oct 2, 2025 | 16.25 | 16.80 | 16.13 | 16.20 | 16.20 | -1.04% | 1,636,200 | 
| Oct 1, 2025 | 16.31 | 16.62 | 16.24 | 16.37 | 16.37 | -0.43% | 886,300 | 
| Sep 30, 2025 | 16.19 | 16.57 | 16.08 | 16.44 | 16.44 | 1.61% | 1,249,400 | 
| Sep 29, 2025 | 16.58 | 16.65 | 16.18 | 16.18 | 16.18 | -1.40% | 679,900 | 
| Sep 26, 2025 | 16.11 | 16.51 | 16.11 | 16.41 | 16.41 | 2.43% | 834,500 | 
| Sep 25, 2025 | 16.93 | 16.93 | 15.89 | 16.02 | 16.02 | -5.21% | 1,826,500 | 
| Sep 24, 2025 | 17.18 | 17.30 | 16.76 | 16.90 | 16.90 | -1.05% | 1,290,000 | 
| Sep 23, 2025 | 16.91 | 17.09 | 16.83 | 17.08 | 17.08 | 1.07% | 1,140,600 | 
| Sep 22, 2025 | 17.03 | 17.08 | 16.77 | 16.90 | 16.90 | -1.29% | 910,800 | 
| Sep 19, 2025 | 17.30 | 17.36 | 16.94 | 17.12 | 17.12 | -0.93% | 1,468,200 | 
| Sep 18, 2025 | 17.54 | 17.55 | 17.12 | 17.28 | 17.28 | -1.48% | 1,198,100 | 
| Sep 17, 2025 | 16.82 | 17.74 | 16.71 | 17.54 | 17.54 | 4.59% | 2,978,000 | 
| Sep 16, 2025 | 16.82 | 17.17 | 16.56 | 16.77 | 16.77 | -0.24% | 1,144,400 | 
| Sep 15, 2025 | 16.71 | 16.95 | 16.60 | 16.81 | 16.81 | 0.18% | 983,100 | 
| Sep 12, 2025 | 16.60 | 16.86 | 16.52 | 16.78 | 16.78 | 0.72% | 1,019,200 | 
| Sep 11, 2025 | 16.41 | 16.93 | 16.21 | 16.66 | 16.66 | 1.52% | 1,166,200 | 
| Sep 10, 2025 | 16.00 | 16.44 | 15.90 | 16.41 | 16.41 | 2.56% | 1,400,300 | 
| Sep 9, 2025 | 16.05 | 16.37 | 15.74 | 16.00 | 16.00 | 4.64% | 2,761,600 | 
| Sep 8, 2025 | 15.25 | 15.37 | 14.95 | 15.29 | 15.29 | 0.39% | 834,400 | 
| Sep 5, 2025 | 14.89 | 15.48 | 14.89 | 15.23 | 15.23 | 2.97% | 1,153,900 | 
| Sep 4, 2025 | 14.54 | 14.84 | 14.49 | 14.79 | 14.79 | 1.72% | 693,400 | 
| Sep 3, 2025 | 14.55 | 14.60 | 14.40 | 14.54 | 14.54 | 0.07% | 478,600 | 
| Sep 2, 2025 | 14.44 | 14.70 | 14.31 | 14.53 | 14.53 | -0.41% | 631,100 | 
| Sep 1, 2025 | 14.76 | 14.86 | 14.50 | 14.59 | 14.59 | -1.29% | 594,400 | 
| Aug 29, 2025 | 15.00 | 15.28 | 14.77 | 14.78 | 14.78 | -1.66% | 1,667,100 | 
| Aug 28, 2025 | 14.44 | 15.05 | 14.44 | 15.03 | 15.03 | 4.37% | 1,478,500 | 
| Aug 27, 2025 | 14.21 | 14.44 | 14.08 | 14.40 | 14.40 | 1.12% | 1,122,300 | 
| Aug 26, 2025 | 13.98 | 14.24 | 13.82 | 14.24 | 14.24 | 1.64% | 1,161,700 | 
| Aug 25, 2025 | 13.88 | 14.04 | 13.80 | 14.01 | 14.01 | 1.67% | 912,600 | 
| Aug 22, 2025 | 13.40 | 13.80 | 13.29 | 13.78 | 13.78 | 2.99% | 1,309,200 | 
| Aug 21, 2025 | 13.26 | 13.59 | 13.24 | 13.38 | 13.38 | -0.22% | 728,900 |