São Paulo - Delayed Quote BRL

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

13.60
+0.20
+(1.49%)
At close: 5:07:00 PM GMT-3
Currency in BRL
Download
Date Open High Low Close Adj Close Volume
May 13, 202513.4113.7813.3913.6013.60856,200
May 12, 202514.0314.0313.3713.4013.401,308,800
May 9, 202513.7614.0513.5113.7613.761,776,200
May 8, 202513.3513.7713.2213.7513.752,052,400
May 7, 202513.1013.2513.0213.0513.051,845,900
May 6, 202512.8213.1712.7913.1013.102,409,200
May 5, 202513.1013.1012.7312.7912.791,273,100
May 2, 202513.2613.3512.9213.0113.011,806,100
Apr 30, 202513.5113.7013.2613.2813.281,735,100
Apr 29, 202514.1914.2113.5113.5113.512,160,900
Apr 28, 202514.0814.3514.0214.0914.092,038,400
Apr 25, 202514.8814.9014.0314.1114.112,614,400
Apr 24, 202514.5114.9514.5114.9414.941,765,400
Apr 23, 202514.9015.0114.3914.4714.471,636,900
Apr 22, 202514.5614.8914.4414.8014.801,755,800
Apr 17, 202514.5814.6614.3914.6414.641,954,900
Apr 16, 202514.3014.7614.1814.5814.581,644,000
Apr 15, 202514.5114.7014.3014.4314.432,470,000
Apr 14, 202515.6515.7814.5014.5014.503,589,300
Apr 11, 202515.3815.5814.6715.5015.502,753,100
Apr 10, 202515.3015.4814.9215.2015.202,299,300
Apr 9, 202514.7715.3714.4815.3315.332,927,300
Apr 8, 202514.9215.0314.5414.8714.871,915,300
Apr 7, 202514.6115.1914.3914.8114.812,142,000
Apr 4, 202515.3015.3214.8815.1015.101,638,600
Apr 3, 202515.0315.7915.0215.6115.611,886,500
Apr 2, 202515.3715.5515.0815.1915.191,747,000
Apr 1, 202515.2315.4415.1815.4315.431,716,500
Mar 31, 202515.2315.4715.1215.2115.21923,400
Mar 28, 202515.3515.5015.1915.4015.40859,400
Mar 27, 202515.5915.6615.3715.5415.54798,600
Mar 26, 202515.3015.6815.2815.5015.501,118,800
Mar 25, 202515.2315.7715.1615.2815.281,207,900
Mar 24, 202515.4015.4015.1515.1715.171,157,200
Mar 21, 2025 0.137898 Dividend
Mar 21, 202515.2615.4715.0015.3515.352,013,800
Mar 20, 202515.3515.5915.1715.4815.341,773,700
Mar 19, 202515.1815.6015.1215.4015.261,720,000
Mar 18, 202515.6715.8415.0915.2215.081,837,700
Mar 17, 202515.6015.9415.3515.7215.582,747,000
Mar 14, 202513.9015.7013.8715.6415.5010,778,700
Mar 13, 202513.4313.4312.9613.2913.171,852,100
Mar 12, 202513.1113.4113.1113.4113.291,942,700
Mar 11, 202513.2513.3512.9813.1813.062,524,000
Mar 10, 202512.9513.4612.8813.2413.122,654,600
Mar 7, 202512.5013.1612.4613.0212.903,476,900
Mar 6, 202512.2212.8412.2012.6512.543,010,200
Mar 5, 202512.2612.3912.0612.2212.112,236,400
Feb 28, 202512.6012.8812.2012.2512.147,059,800
Feb 27, 202512.6112.8212.5512.7612.652,871,400
Feb 26, 202513.2313.2712.6112.6112.502,575,400
Feb 25, 202513.2613.3313.0513.1313.011,411,300
Feb 24, 202513.7613.8413.1913.2013.081,990,000
Feb 21, 202513.5213.7713.4013.7713.652,449,800
Feb 20, 202513.3113.5713.1613.5713.452,195,900
Feb 19, 202513.3913.6113.2813.2813.162,174,100
Feb 18, 202513.6913.7313.4513.5613.442,522,700
Feb 17, 202513.4413.8113.4413.6413.521,960,500
Feb 14, 202513.1613.4413.1413.3513.232,176,800
Feb 13, 202512.8613.1012.7813.0412.921,820,700
Feb 12, 202512.8613.1012.7112.8912.782,208,200
Feb 11, 202512.8013.3412.7613.0712.951,761,200
Feb 10, 202512.6513.0212.6512.8012.691,764,800
Feb 7, 202512.7912.9212.4912.6412.531,382,600
Feb 6, 202512.5212.8812.4612.8012.691,208,700
Feb 5, 202512.8212.8812.5012.5612.451,515,400
Feb 4, 202512.6912.8712.6012.8312.721,786,300
Feb 3, 202512.5812.9312.4512.7112.601,733,100
Jan 31, 202512.7312.9012.5512.7012.593,193,800
Jan 30, 202512.0212.7512.0212.7112.603,282,100
Jan 29, 202512.0312.1411.9112.0011.891,305,900
Jan 28, 202512.0512.2411.8612.0011.891,805,100
Jan 27, 202511.3512.1911.3512.0811.972,697,800
Jan 24, 202511.3111.6411.2711.4211.321,221,700
Jan 23, 202511.6411.6811.3011.3011.201,420,400
Jan 22, 202511.3211.5911.1611.5811.482,253,000
Jan 21, 202511.4311.4911.2511.2711.172,096,600
Jan 20, 202511.3211.5711.1711.4311.331,526,900
Jan 17, 202511.2511.3711.1011.2811.181,928,500
Jan 16, 202511.4111.4211.1111.2111.111,740,400
Jan 15, 202510.9511.4710.9411.3611.261,711,200
Jan 14, 202510.6310.8910.5710.8710.771,636,300
Jan 13, 202510.7010.7310.5310.6010.511,449,000
Jan 10, 202510.9110.9110.6510.6910.591,270,400
Jan 9, 202510.6510.9710.5610.8510.752,244,100
Jan 8, 202510.9510.9910.5610.6110.522,906,200
Jan 7, 202511.0311.2110.9211.0310.932,222,400
Jan 6, 202510.7911.0110.6910.9410.842,660,000
Jan 3, 202510.7210.9010.5410.5910.506,795,500
Jan 2, 202510.8110.8810.3810.7910.694,385,200
Dec 30, 202410.9011.0110.8010.8310.732,466,100
Dec 27, 202411.1411.1610.9110.9110.812,062,200
Dec 26, 202411.1711.3310.9610.9910.892,891,200
Dec 23, 202411.6111.6811.1811.1911.092,398,900
Dec 20, 202411.5511.8911.5211.6511.553,075,100
Dec 19, 202411.1911.5511.0811.5011.402,286,700
Dec 18, 202411.3311.5111.1311.2211.124,161,900
Dec 17, 202411.3011.6211.1811.4511.352,748,500
Dec 16, 202411.3511.4711.2111.2511.152,285,400
Dec 13, 202411.6511.7611.3411.3411.243,226,300
Dec 12, 202412.3312.3311.5911.6311.532,997,500
Dec 11, 202412.2012.8012.0012.5112.403,207,300
Dec 10, 202412.1612.3412.0812.2212.111,788,600
Dec 9, 202412.1812.2311.8711.9411.831,544,100
Dec 6, 202412.2212.3411.7512.1011.992,647,400
Dec 5, 202412.1612.4312.1212.2912.182,577,400
Dec 4, 202411.9612.1511.8911.9211.812,520,800
Dec 3, 202412.3112.5011.8211.9311.823,771,100
Dec 2, 202412.6612.6812.2412.2412.133,169,300
Nov 29, 202412.9113.0112.3612.6612.554,557,300
Nov 28, 202413.7613.7812.8512.8512.745,141,500
Nov 27, 202414.4214.5213.8913.8913.774,530,000
Nov 26, 202414.1514.5914.0314.4114.283,056,200
Nov 25, 202414.2014.3214.0014.0413.911,967,400
Nov 22, 202414.0314.1513.8114.0913.962,045,800
Nov 21, 202414.1214.1713.7013.8713.752,789,200
Nov 19, 202414.1414.4413.9214.2014.071,593,000
Nov 18, 202414.3914.5014.0314.0813.953,361,600
Nov 14, 202414.2914.5814.2014.3814.255,615,500
Nov 13, 202414.1714.4014.0914.3014.173,035,900
Nov 12, 202414.3114.5614.1014.1714.042,946,100
Nov 11, 202414.2014.6214.1714.3014.174,002,800
Nov 8, 202414.3014.3713.9914.2314.102,887,600
Nov 7, 202414.6214.9014.2514.3514.223,057,100
Nov 6, 2024 0.832041 Dividend
Nov 6, 202414.5515.0214.2014.7414.613,610,900
Nov 5, 202415.4515.7315.1515.4914.533,365,600
Nov 4, 202415.2315.4614.7615.4514.495,356,300
Nov 1, 202414.9215.5314.8714.8813.9610,942,300
Oct 31, 202413.8414.2513.8413.9713.102,385,200
Oct 30, 202413.7014.3113.6613.8212.963,616,800
Oct 29, 202413.6013.8813.4213.5712.731,788,600
Oct 28, 202413.5613.8013.5013.5112.672,082,300
Oct 25, 202413.6213.8313.3713.4212.59866,100
Oct 24, 202413.5113.7013.3513.6212.771,599,300
Oct 23, 202413.2513.5513.2213.5012.66963,000
Oct 22, 202413.9313.9513.3613.4112.581,659,700
Oct 21, 202413.9514.1613.9014.0013.13657,900
Oct 18, 202414.1014.2813.8713.9313.061,714,300
Oct 17, 202414.1514.2713.8814.0613.19956,500
Oct 16, 202414.2214.7214.1514.3313.443,033,600
Oct 15, 202414.4414.6214.1414.3313.441,903,200
Oct 14, 202414.2514.3813.8514.2213.342,654,000
Oct 11, 202413.8914.1613.8214.1213.241,011,300
Oct 10, 202414.0314.1013.7914.1013.221,258,800
Oct 9, 202414.2014.3313.6613.9613.091,588,100
Oct 8, 202414.0914.3014.0914.2813.391,454,900
Oct 7, 202414.1514.2613.7413.8913.031,186,400
Oct 4, 202413.7813.9913.6613.9213.051,005,800
Oct 3, 202414.0514.2313.8413.8913.031,168,700
Oct 2, 202414.0014.7614.0014.4113.512,384,100
Oct 1, 202413.7114.1413.6113.8613.002,672,500
Sep 30, 202413.4713.5613.2913.5312.691,203,900
Sep 27, 202413.5013.8413.4313.4712.631,811,900
Sep 26, 202413.6313.7813.4313.5012.661,264,000
Sep 25, 202413.3913.9413.3513.4312.601,963,100
Sep 24, 202413.4413.6813.2413.3312.501,773,100
Sep 23, 202413.2513.3213.0113.2112.391,594,600
Sep 20, 202414.3614.4313.4413.4612.624,216,700
Sep 19, 202415.0015.1514.4514.4513.551,531,500
Sep 18, 202414.8715.3214.7214.8613.941,528,900
Sep 17, 202414.6314.9214.4914.8713.951,096,700
Sep 16, 202414.7914.7914.4814.7113.80865,900
Sep 13, 202413.9514.8513.9514.7413.823,180,600
Sep 12, 202413.6913.8913.6513.7912.931,443,400
Sep 11, 202413.6813.8813.5413.7012.85954,100
Sep 10, 202413.8013.8313.5313.6512.801,329,600
Sep 9, 202413.8613.9513.6813.7212.87981,500
Sep 6, 202414.1214.1813.6813.7612.901,771,900
Sep 5, 202414.0414.1513.9114.0913.211,038,900
Sep 4, 202413.8114.2813.8114.0813.211,000,500
Sep 3, 202413.8014.0513.6513.7312.881,438,200
Sep 2, 202413.9113.9813.7113.7112.861,500,800
Aug 30, 202414.0414.1313.7314.0913.212,111,800
Aug 29, 202414.7714.7714.1214.1213.241,438,100
Aug 28, 202414.8214.8414.6314.8413.921,093,900
Aug 27, 202414.8715.0514.6714.9013.971,548,400
Aug 26, 202414.8414.9214.3814.8313.912,118,000
Aug 23, 202413.8514.8313.8514.8113.892,702,900
Aug 22, 202414.4514.5213.8513.8512.991,387,900
Aug 21, 202414.8614.9914.5014.5313.631,166,800
Aug 20, 202414.8014.9714.6114.8413.922,336,000
Aug 19, 202414.1914.7013.9514.7013.792,341,500
Aug 16, 202414.3314.4513.9213.9813.112,776,500
Aug 15, 202413.9814.4613.8114.2913.401,425,400
Aug 14, 202413.8614.0813.6713.9713.101,414,900
Aug 13, 202414.0514.2413.8213.8512.992,200,700
Aug 12, 202414.2014.2714.0514.1413.261,104,700
Aug 9, 2024 0.096539 Dividend
Aug 9, 202413.7514.2213.7514.1813.301,362,800
Aug 8, 202413.7213.8513.5513.6912.751,151,500
Aug 7, 202413.2013.7513.1813.7412.802,833,300
Aug 6, 202413.3613.4812.8413.0112.124,031,100
Aug 5, 202413.1913.5112.9313.3112.392,760,500
Aug 2, 202413.3514.2513.0813.9012.945,727,500
Aug 1, 202413.3413.4112.9313.0512.151,949,900
Jul 31, 202413.1013.2513.0113.1912.282,726,100
Jul 30, 202413.4313.4512.9713.0812.182,275,300
Jul 29, 202413.5113.6213.3813.4312.51792,300
Jul 26, 202413.4513.6713.4513.4912.56933,000
Jul 25, 202413.6313.9613.4713.4712.541,721,600
Jul 24, 202414.2714.3113.6913.6912.752,233,600
Jul 23, 202414.6014.6814.2714.2713.291,468,300
Jul 22, 202414.2414.8014.2414.7513.74988,500
Jul 19, 202414.2214.5214.1514.2313.252,373,200
Jul 18, 202414.5014.7014.2414.3013.322,164,900
Jul 17, 202414.7515.1014.5514.6813.672,681,500
Jul 16, 202414.8715.2914.8114.9013.882,426,000
Jul 15, 202414.7014.8614.5714.8613.841,971,400
Jul 12, 202414.5414.5614.2614.3113.331,500,800
Jul 11, 202414.3814.7814.3814.6013.602,202,700
Jul 10, 202413.9014.3113.9014.2513.273,499,900
Jul 9, 202413.4213.8713.3113.8112.861,782,700
Jul 8, 202413.5613.6313.3513.4912.561,206,300
Jul 5, 202413.7013.7513.3313.6412.701,366,400
Jul 4, 202413.2513.7813.2513.6712.732,511,100
Jul 3, 202413.0713.2913.0013.0012.111,499,900
Jul 2, 202413.0813.1412.9013.0212.121,727,200
Jul 1, 202412.9113.1812.7613.0012.111,386,700
Jun 28, 202413.1513.2612.8512.9412.051,485,100
Jun 27, 202413.1313.2712.9513.1812.271,666,300
Jun 26, 202413.2413.2713.0013.0412.141,154,400
Jun 25, 202413.2913.4813.2113.3812.461,234,600
Jun 24, 202412.8513.3112.8513.2912.381,619,700
Jun 21, 202412.9013.0812.7512.9012.012,232,300
Jun 20, 202413.2713.3812.8812.8811.991,085,600
Jun 19, 202412.9013.0212.6812.9912.101,038,300
Jun 18, 202412.9313.2012.8612.8611.98941,100
Jun 17, 202413.2913.3312.9812.9812.09971,400
Jun 14, 202412.8713.4312.8313.3012.391,703,600
Jun 13, 202412.9313.0812.7712.9512.061,580,200
Jun 12, 202413.5013.7612.8212.8211.942,456,700
Jun 11, 202413.2913.4813.2313.2612.351,376,300
Jun 10, 202413.4113.7013.2313.2912.382,516,000
Jun 7, 202413.2713.7413.2513.4812.552,185,300
Jun 6, 202413.2813.6813.2813.5712.641,795,400
Jun 5, 202413.1213.3513.0213.1512.252,235,800
Jun 4, 202413.2013.3413.0113.1412.241,390,000
Jun 3, 202412.9913.4912.9713.1812.272,445,900
May 31, 202412.7612.9812.6412.9312.042,248,100
May 29, 202412.8113.0912.7412.7611.882,133,000
May 28, 202413.3313.3512.8512.9012.011,166,800
May 27, 202413.0913.1412.9013.0312.131,430,000
May 24, 202413.2613.4013.0113.0112.121,202,000
May 23, 202413.3313.5513.1713.2112.301,656,700
May 22, 202414.2014.2313.4013.4012.482,681,500
May 21, 202414.0814.6014.0314.3713.382,716,600
May 20, 202413.5614.1513.4714.0713.101,828,600
May 17, 202413.9114.0113.6513.6512.711,617,400
May 16, 202414.0414.0713.7713.9512.99946,700
May 15, 202413.7014.1013.6013.8112.861,106,900
May 14, 202413.8213.9813.6713.6812.74822,200
May 13, 202413.9014.1413.7213.7712.82806,200

Related Tickers

MRVE3.SA MRV Engenharia e Participações S.A.
5.51
+3.77%
 
EVEN3.SA Even Construtora e Incorporadora S.A.
6.12
+3.20%
 
TEND3.SA Construtora Tenda S.A.
20.03
+4.87%
 
PLPL3.SA Plano & Plano Desenvolvimento Imobiliário S.A.
13.40
+3.00%
 
JHSF3.SA JHSF Participações S.A.
4.9900
-0.40%