EZ TEC Empreendimentos e Participacoes SA EZTC3
BMFBOVESPA · Brazil · Finance
BRL 14.02+0.01 (+0.07%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 14.02 | +0.07% | BRL 13.97 | BRL 14.27 | BRL 13.74 | 1.70M |
| 2026-09-30 | BRL 14.01 | +3.55% | BRL 13.64 | BRL 14.13 | BRL 13.55 | 2.82M |
| 2026-09-29 | BRL 13.53 | +1.12% | BRL 13.34 | BRL 13.53 | BRL 13.24 | 1.20M |
| 2026-09-28 | BRL 13.38 | -2.34% | BRL 13.67 | BRL 13.67 | BRL 13.30 | 1.80M |
| 2026-09-25 | BRL 13.70 | +0.96% | BRL 13.55 | BRL 13.90 | BRL 13.36 | 2.92M |
| 2026-09-24 | BRL 13.57 | -1.74% | BRL 13.81 | BRL 13.84 | BRL 13.52 | 3.34M |
| 2026-09-23 | BRL 13.81 | +0.07% | BRL 13.68 | BRL 13.99 | BRL 13.60 | 2.38M |
| 2026-09-22 | BRL 13.80 | -0.14% | BRL 13.82 | BRL 13.84 | BRL 13.57 | 1.03M |
| 2026-09-21 | BRL 13.82 | +3.29% | BRL 13.42 | BRL 13.93 | BRL 13.39 | 4.29M |
| 2026-09-18 | BRL 13.38 | +3.32% | BRL 13.40 | BRL 13.60 | BRL 13.03 | 6.01M |
| 2026-09-17 | BRL 12.95 | -3.00% | BRL 13.34 | BRL 13.46 | BRL 12.92 | 1.28M |
| 2026-09-16 | BRL 13.35 | +1.91% | BRL 13.11 | BRL 13.47 | BRL 12.96 | 1.51M |
| 2026-09-15 | BRL 13.10 | +1.87% | BRL 12.97 | BRL 13.21 | BRL 12.88 | 1.07M |
| 2026-09-14 | BRL 12.86 | -1.76% | BRL 12.92 | BRL 13.02 | BRL 12.60 | 1.63M |
| 2026-09-11 | BRL 13.09 | -0.38% | BRL 13.11 | BRL 13.22 | BRL 12.94 | 2.21M |
| 2026-09-10 | BRL 13.14 | +2.74% | BRL 12.74 | BRL 13.16 | BRL 12.58 | 3.23M |
| 2026-09-09 | BRL 12.79 | -1.54% | BRL 12.98 | BRL 12.98 | BRL 12.52 | 3.68M |
| 2026-09-08 | BRL 12.99 | -0.08% | BRL 13.12 | BRL 13.33 | BRL 12.86 | 4.12M |
| 2026-09-04 | BRL 13.00 | -1.89% | BRL 13.12 | BRL 13.23 | BRL 12.89 | 2.92M |
| 2026-09-03 | BRL 13.25 | +0.38% | BRL 13.31 | BRL 13.59 | BRL 13.04 | 5.94M |
| 2026-09-02 | BRL 13.20 | -0.08% | BRL 13.50 | BRL 13.76 | BRL 13.00 | 9.09M |
| 2026-09-01 | BRL 13.21 | +11.01% | BRL 11.90 | BRL 14.15 | BRL 11.86 | 15.02M |
| 2026-08-31 | BRL 11.90 | +1.36% | BRL 11.88 | BRL 12.07 | BRL 11.70 | 2.17M |
| 2026-08-28 | BRL 11.74 | -0.25% | BRL 11.83 | BRL 11.94 | BRL 11.49 | 3.19M |
| 2026-08-27 | BRL 11.77 | +1.90% | BRL 11.49 | BRL 11.89 | BRL 11.40 | 3.09M |
| 2026-08-26 | BRL 11.55 | -1.79% | BRL 11.70 | BRL 11.88 | BRL 11.50 | 3.30M |
| 2026-08-25 | BRL 11.76 | +6.81% | BRL 11.00 | BRL 11.76 | BRL 11.00 | 3.72M |
| 2026-08-24 | BRL 11.01 | -2.31% | BRL 11.19 | BRL 11.26 | BRL 10.99 | 3.09M |
| 2026-08-21 | BRL 11.27 | +7.23% | BRL 10.59 | BRL 11.46 | BRL 10.59 | 6.32M |
| 2026-08-20 | BRL 10.51 | -0.57% | BRL 10.55 | BRL 10.61 | BRL 10.37 | 2.55M |
| 2026-08-19 | BRL 10.57 | +1.93% | BRL 10.58 | BRL 10.61 | BRL 10.39 | 1.93M |
| 2026-08-18 | BRL 10.37 | -3.62% | BRL 10.79 | BRL 10.82 | BRL 10.30 | 1.82M |
| 2026-08-17 | BRL 10.76 | +0.84% | BRL 10.66 | BRL 10.89 | BRL 10.63 | 1.90M |
| 2026-08-14 | BRL 10.67 | +0.57% | BRL 10.53 | BRL 10.70 | BRL 10.32 | 3.23M |
| 2026-08-13 | BRL 10.61 | +3.01% | BRL 10.28 | BRL 10.69 | BRL 10.28 | 2.24M |
| 2026-08-12 | BRL 10.30 | -0.10% | BRL 10.33 | BRL 10.54 | BRL 10.17 | 2.62M |
| 2026-08-11 | BRL 10.31 | -3.82% | BRL 10.68 | BRL 10.87 | BRL 10.31 | 2.17M |
| 2026-08-10 | BRL 10.72 | -0.37% | BRL 10.80 | BRL 10.86 | BRL 10.58 | 3.62M |
| 2026-08-07 | BRL 10.76 | -2.36% | BRL 10.90 | BRL 11.15 | BRL 10.55 | 4.41M |
| 2026-08-06 | BRL 11.02 | -1.96% | BRL 11.17 | BRL 11.27 | BRL 11.01 | 2.18M |
| 2026-08-05 | BRL 11.24 | +0.90% | BRL 11.24 | BRL 11.57 | BRL 11.20 | 1.45M |
| 2026-08-04 | BRL 11.14 | -2.45% | BRL 11.54 | BRL 11.60 | BRL 11.14 | 1.36M |
| 2026-08-03 | BRL 11.42 | +3.16% | BRL 11.19 | BRL 11.42 | BRL 11.10 | 2.49M |
| 2026-07-31 | BRL 11.07 | -3.66% | BRL 11.49 | BRL 11.49 | BRL 11.07 | 1.59M |
| 2026-07-30 | BRL 11.49 | +3.70% | BRL 11.13 | BRL 11.49 | BRL 11.13 | 858.70K |
| 2026-07-29 | BRL 11.08 | -2.64% | BRL 11.40 | BRL 11.41 | BRL 11.08 | 1.25M |
| 2026-07-28 | BRL 11.38 | -0.70% | BRL 11.75 | BRL 11.98 | BRL 11.38 | 1.31M |
| 2026-07-27 | BRL 11.46 | +0.53% | BRL 11.46 | BRL 11.57 | BRL 11.36 | 770.00K |
| 2026-07-24 | BRL 11.40 | +1.15% | BRL 11.21 | BRL 11.51 | BRL 11.15 | 1.32M |
| 2026-07-23 | BRL 11.27 | -3.68% | BRL 11.69 | BRL 11.69 | BRL 11.27 | 1.59M |
| 2026-07-22 | BRL 11.70 | +0.95% | BRL 11.63 | BRL 11.83 | BRL 11.56 | 1.73M |
| 2026-07-21 | BRL 11.59 | -1.78% | BRL 11.79 | BRL 11.89 | BRL 11.58 | 1.14M |
| 2026-07-20 | BRL 11.80 | -1.75% | BRL 12.04 | BRL 12.10 | BRL 11.79 | 1.65M |
| 2026-07-17 | BRL 12.01 | -0.41% | BRL 12.08 | BRL 12.21 | BRL 11.90 | 2.00M |
| 2026-07-16 | BRL 12.06 | -1.63% | BRL 12.26 | BRL 12.30 | BRL 12.03 | 1.64M |
| 2026-07-15 | BRL 12.26 | -3.69% | BRL 12.63 | BRL 12.74 | BRL 12.17 | 2.60M |
| 2026-07-14 | BRL 12.73 | -2.08% | BRL 13.16 | BRL 13.18 | BRL 12.47 | 4.52M |
| 2026-07-13 | BRL 13.00 | -1.14% | BRL 13.03 | BRL 13.21 | BRL 12.76 | 1.25M |
| 2026-07-10 | BRL 13.15 | +3.38% | BRL 13.15 | BRL 13.46 | BRL 13.10 | 1.50M |
| 2026-07-09 | BRL 12.72 | +2.58% | BRL 12.40 | BRL 12.75 | BRL 12.32 | 833.50K |
| 2026-07-08 | BRL 12.40 | -2.21% | BRL 12.63 | BRL 12.63 | BRL 12.21 | 1.44M |
| 2026-07-07 | BRL 12.68 | -2.39% | BRL 13.00 | BRL 13.03 | BRL 12.68 | 1.10M |
| 2026-07-06 | BRL 12.99 | -3.06% | BRL 13.35 | BRL 13.35 | BRL 12.92 | 892.90K |
| 2026-07-03 | BRL 13.40 | +1.44% | BRL 13.27 | BRL 13.44 | BRL 13.20 | 343.00K |
| 2026-07-02 | BRL 13.21 | +0.69% | BRL 13.18 | BRL 13.31 | BRL 13.02 | 819.50K |
| 2026-07-01 | BRL 13.12 | +0.69% | BRL 12.94 | BRL 13.19 | BRL 12.80 | 2.28M |
| 2026-06-30 | BRL 13.03 | -2.40% | BRL 13.32 | BRL 13.32 | BRL 12.92 | 841.20K |
| 2026-06-29 | BRL 13.35 | 0.00% | BRL 13.24 | BRL 13.41 | BRL 13.24 | 427.40K |
| 2026-06-26 | BRL 13.35 | +0.38% | BRL 13.17 | BRL 13.53 | BRL 13.13 | 674.30K |
| 2026-06-25 | BRL 13.30 | -0.97% | BRL 13.53 | BRL 13.75 | BRL 13.24 | 1.03M |
| 2026-06-24 | BRL 13.43 | +2.36% | BRL 13.06 | BRL 13.59 | BRL 12.84 | 1.53M |
| 2026-06-23 | BRL 13.12 | +1.47% | BRL 12.80 | BRL 13.18 | BRL 12.61 | 2.48M |
| 2026-06-22 | BRL 12.93 | +1.49% | BRL 12.77 | BRL 12.96 | BRL 12.71 | 2.63M |
| 2026-06-19 | BRL 12.74 | +0.63% | BRL 12.65 | BRL 12.95 | BRL 12.58 | 1.06M |
| 2026-06-18 | BRL 12.66 | -0.86% | BRL 12.79 | BRL 12.90 | BRL 12.53 | 1.76M |
| 2026-06-17 | BRL 12.77 | -4.34% | BRL 13.39 | BRL 13.60 | BRL 12.77 | 1.88M |
| 2026-06-16 | BRL 13.35 | +2.06% | BRL 13.08 | BRL 13.36 | BRL 12.99 | 2.13M |
| 2026-06-15 | BRL 13.08 | -0.38% | BRL 13.44 | BRL 13.62 | BRL 12.97 | 1.54M |
| 2026-06-12 | BRL 13.13 | +1.23% | BRL 12.88 | BRL 13.62 | BRL 12.79 | 2.57M |
| 2026-06-11 | BRL 12.97 | +4.01% | BRL 12.48 | BRL 13.10 | BRL 12.40 | 1.91M |
| 2026-06-10 | BRL 12.47 | -1.11% | BRL 12.61 | BRL 12.61 | BRL 12.23 | 12.10M |
| 2026-06-09 | BRL 12.61 | +0.32% | BRL 12.67 | BRL 12.80 | BRL 12.48 | 1.35M |
| 2026-06-08 | BRL 12.57 | +1.13% | BRL 12.44 | BRL 12.65 | BRL 12.32 | 1.73M |
| 2026-06-05 | BRL 12.43 | +1.47% | BRL 12.39 | BRL 12.43 | BRL 12.16 | 1.76M |
| 2026-06-03 | BRL 12.25 | -6.63% | BRL 12.97 | BRL 12.97 | BRL 12.25 | 2.08M |
| 2026-06-02 | BRL 13.12 | +0.61% | BRL 13.11 | BRL 13.29 | BRL 13.05 | 912.00K |
| 2026-06-01 | BRL 13.04 | -0.84% | BRL 13.09 | BRL 13.23 | BRL 12.82 | 860.90K |
| 2026-05-29 | BRL 13.15 | -0.53% | BRL 13.22 | BRL 13.27 | BRL 13.04 | 1.65M |
| 2026-05-28 | BRL 13.22 | -0.53% | BRL 13.30 | BRL 13.37 | BRL 13.06 | 637.00K |
| 2026-05-27 | BRL 13.29 | +1.76% | BRL 13.24 | BRL 13.33 | BRL 13.06 | 1.82M |