Canada markets open in 8 hours 54 minutes

EZTEC Empreendimentos e Participações S.A. (EZTC3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
13.77-0.47 (-3.30%)
At close: 05:07PM BRT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202414.2014.2413.6313.7713.772,158,300
Apr 29, 202413.8814.3813.8014.2414.241,793,300
Apr 26, 202413.4413.9513.4013.9513.951,763,800
Apr 25, 202413.4713.5213.2113.3013.301,815,400
Apr 24, 202413.4913.5813.2113.5713.571,451,400
Apr 23, 202413.4513.7313.2513.4913.491,304,200
Apr 22, 202413.5713.7013.3813.5713.571,191,100
Apr 19, 202413.4413.7913.3113.5813.583,132,400
Apr 18, 202413.5913.8213.3213.3913.392,565,200
Apr 17, 202414.3814.5413.6013.6013.603,896,100
Apr 16, 202413.7814.4813.5514.2314.234,136,000
Apr 15, 202414.4414.4413.8213.8213.823,348,300
Apr 12, 202415.1615.2614.3614.4014.402,885,900
Apr 11, 202414.9915.3114.8315.2815.281,808,900
Apr 10, 202415.3815.3814.9615.0015.002,405,500
Apr 09, 202415.5515.7015.3415.4915.491,532,400
Apr 08, 202415.1015.4114.9315.4115.411,972,800
Apr 05, 202415.1115.2014.8215.0915.091,954,000
Apr 04, 202415.4815.8314.9715.1315.132,207,700
Apr 03, 202416.2416.2415.4015.4015.402,712,300
Apr 02, 202416.3816.4216.0616.2316.231,133,500
Apr 01, 202416.3416.6216.2716.4716.471,227,800
Mar 28, 202416.2016.4516.1516.3016.301,255,400
Mar 27, 202416.1616.3315.9816.2216.223,162,000
Mar 26, 202416.1816.4015.9216.0416.042,178,000
Mar 25, 202416.3816.5016.1116.1916.191,590,400
Mar 22, 202416.7516.8916.2916.3816.382,218,400
Mar 22, 20240.090152 Dividend
Mar 21, 202417.4017.4116.9417.0016.912,054,700
Mar 20, 202416.5917.3616.5917.3517.262,940,500
Mar 19, 202416.7416.8316.1416.6616.573,338,100
Mar 18, 202416.9317.5316.4016.5516.462,343,800
Mar 15, 202417.2517.8216.1316.9516.865,854,400
Mar 14, 202416.7217.0616.4817.0316.941,945,700
Mar 13, 202416.8617.0416.5016.7616.671,761,200
Mar 12, 202416.6017.0416.5616.8716.781,727,500
Mar 11, 202416.0416.5615.9816.5416.451,095,900
Mar 08, 202415.7916.2915.6716.1516.061,549,500
Mar 07, 202416.5016.5915.8115.9115.831,722,300
Mar 06, 202417.3117.6316.3616.3616.272,303,700
Mar 05, 202417.1617.7217.1417.3017.212,046,000
Mar 04, 202417.4917.5817.1617.1617.071,506,400
Mar 01, 202416.9617.4816.8017.4417.352,071,400
Feb 29, 202416.5017.0316.3016.8816.791,812,200
Feb 28, 202417.1117.1616.4516.5616.471,710,100
Feb 27, 202416.8317.5916.8017.2217.132,553,500
Feb 26, 202416.8417.0516.6816.7516.661,536,600
Feb 23, 202416.3016.9716.1616.9316.843,467,800
Feb 22, 202415.7816.3115.6816.2716.181,778,100
Feb 21, 202415.6415.7715.4315.6715.591,251,700
Feb 20, 202415.0015.6414.8515.6415.561,459,000
Feb 19, 202415.1215.2914.9615.0214.941,318,100
Feb 16, 202414.9615.3914.7715.3615.282,546,400
Feb 15, 202415.1915.1914.8014.8814.801,769,100
Feb 14, 202415.3615.3615.0115.0114.931,019,600
Feb 09, 202415.1915.4814.9015.4115.331,950,900
Feb 08, 202415.6715.7914.9515.1015.022,630,200
Feb 07, 202415.4715.7915.3115.6615.58899,000
Feb 06, 202415.1615.6115.1215.4715.391,285,500
Feb 05, 202415.4915.7515.0215.2015.121,680,600
Feb 02, 202415.3915.6114.9915.5115.432,769,600
Feb 01, 202415.6015.8915.1315.3215.242,511,400
Jan 31, 202415.2016.2015.0715.4415.362,385,900
Jan 30, 202415.7515.7815.3315.3915.311,383,300
Jan 29, 202415.9115.9915.6515.7315.651,057,800
Jan 26, 202416.0816.3115.8515.9115.831,385,200
Jan 25, 202415.7016.2615.6416.0615.971,523,300
Jan 24, 202416.1916.2915.7015.7615.681,241,200
Jan 23, 202416.0716.4515.9316.0415.951,133,900
Jan 22, 202416.2516.5915.7116.0515.961,592,600
Jan 19, 202415.9616.3515.3416.3016.213,254,900
Jan 18, 202416.3516.4115.8815.8915.813,559,100
Jan 17, 202416.3116.6716.1716.3416.25956,200
Jan 16, 202416.4616.5516.1516.3316.241,823,800
Jan 15, 202416.7517.3716.5016.6416.551,147,100
Jan 12, 202416.5917.1516.2316.8516.764,302,200
Jan 11, 202417.0817.2916.6316.6616.572,206,400
Jan 10, 202417.0517.1816.8217.0816.991,177,300
Jan 09, 202416.9117.1316.7116.9716.88945,100
Jan 08, 202416.4017.3016.2417.0116.921,851,600
Jan 05, 202416.3816.9716.3416.5516.461,608,400
Jan 04, 202417.2117.2816.4516.5316.441,913,300
Jan 03, 202417.4717.6817.0017.3317.242,048,400
Jan 02, 202418.7118.9017.4717.4717.382,399,000
Dec 28, 202318.9219.3018.7018.7018.601,349,300
Dec 27, 202318.8519.0118.6819.0118.911,454,500
Dec 26, 202318.5418.9218.5418.9218.82901,600
Dec 22, 202318.5118.6418.2118.6018.501,306,500
Dec 21, 202318.9619.0318.4018.4018.301,120,300
Dec 20, 202318.7119.0018.4618.7218.621,139,700
Dec 19, 202319.0919.3718.7418.8018.701,332,300
Dec 18, 202318.9019.1318.5718.9418.84954,900
Dec 15, 202318.9219.0018.2718.6718.571,381,300
Dec 14, 202318.6719.2118.6718.8018.702,694,500
Dec 13, 202317.9618.6317.3818.4518.357,558,800
Dec 12, 202318.2718.5118.1218.5018.40871,500
Dec 11, 202318.6218.6518.1018.1518.051,022,000
Dec 08, 202318.6318.8218.2118.7418.641,942,300
Dec 07, 202317.7018.6117.6718.6118.513,006,200
Dec 06, 202318.2418.4217.5717.6517.562,375,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...