Mercado fechará em 2 h 49 min

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

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,19-0,02 (-0,15%)
A partir de 01:56PM BRT. Mercado aberto.
Período:
24 de mai. de 2023 - 24 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de mai. de 202413,2613,4013,1713,1913,19499.900
23 de mai. de 202413,3313,5513,1713,2113,211.656.700
22 de mai. de 202414,2014,2313,4013,4013,402.681.500
21 de mai. de 202414,0814,6014,0314,3714,372.716.600
20 de mai. de 202413,5614,1513,4714,0714,071.828.600
17 de mai. de 202413,9114,0113,6513,6513,651.617.400
16 de mai. de 202414,0414,0713,7713,9513,95946.700
15 de mai. de 202413,7014,1013,6013,8113,811.106.900
14 de mai. de 202413,8213,9813,6713,6813,68822.200
13 de mai. de 202413,9014,1413,7213,7713,77806.200
10 de mai. de 202413,9914,3213,6413,9013,901.670.000
10 de mai. de 20240.061742 Dividendo
09 de mai. de 202414,2814,3613,8313,9913,932.246.700
08 de mai. de 202414,8214,8214,2514,6114,552.529.700
07 de mai. de 202414,7314,9514,6514,8814,811.680.600
06 de mai. de 202414,6614,9514,5114,7314,662.750.100
03 de mai. de 202414,2614,8414,1814,6414,585.716.700
02 de mai. de 202414,0614,3013,7713,8113,751.839.000
30 de abr. de 202414,2014,2413,6313,7713,712.158.300
29 de abr. de 202413,8814,3813,8014,2414,181.793.300
26 de abr. de 202413,4413,9513,4013,9513,891.763.800
25 de abr. de 202413,4713,5213,2113,3013,241.815.400
24 de abr. de 202413,4913,5813,2113,5713,511.451.400
23 de abr. de 202413,4513,7313,2513,4913,431.304.200
22 de abr. de 202413,5713,7013,3813,5713,511.191.100
19 de abr. de 202413,4413,7913,3113,5813,523.132.400
18 de abr. de 202413,5913,8213,3213,3913,332.565.200
17 de abr. de 202414,3814,5413,6013,6013,543.896.100
16 de abr. de 202413,7814,4813,5514,2314,174.136.000
15 de abr. de 202414,4414,4413,8213,8213,763.348.300
12 de abr. de 202415,1615,2614,3614,4014,342.885.900
11 de abr. de 202414,9915,3114,8315,2815,211.808.900
10 de abr. de 202415,3815,3814,9615,0014,932.405.500
09 de abr. de 202415,5515,7015,3415,4915,421.532.400
08 de abr. de 202415,1015,4114,9315,4115,341.972.800
05 de abr. de 202415,1115,2014,8215,0915,021.954.000
04 de abr. de 202415,4815,8314,9715,1315,062.207.700
03 de abr. de 202416,2416,2415,4015,4015,332.712.300
02 de abr. de 202416,3816,4216,0616,2316,161.133.500
01 de abr. de 202416,3416,6216,2716,4716,401.227.800
28 de mar. de 202416,2016,4516,1516,3016,231.255.400
27 de mar. de 202416,1616,3315,9816,2216,153.162.000
26 de mar. de 202416,1816,4015,9216,0415,972.178.000
25 de mar. de 202416,3816,5016,1116,1916,121.590.400
22 de mar. de 202416,7516,8916,2916,3816,312.218.400
22 de mar. de 20240.090152 Dividendo
21 de mar. de 202417,4017,4116,9417,0016,842.054.700
20 de mar. de 202416,5917,3616,5917,3517,182.940.500
19 de mar. de 202416,7416,8316,1416,6616,503.338.100
18 de mar. de 202416,9317,5316,4016,5516,392.343.800
15 de mar. de 202417,2517,8216,1316,9516,795.854.400
14 de mar. de 202416,7217,0616,4817,0316,861.945.700
13 de mar. de 202416,8617,0416,5016,7616,601.761.200
12 de mar. de 202416,6017,0416,5616,8716,711.727.500
11 de mar. de 202416,0416,5615,9816,5416,381.095.900
08 de mar. de 202415,7916,2915,6716,1515,991.549.500
07 de mar. de 202416,5016,5915,8115,9115,761.722.300
06 de mar. de 202417,3117,6316,3616,3616,202.303.700
05 de mar. de 202417,1617,7217,1417,3017,132.046.000
04 de mar. de 202417,4917,5817,1617,1616,991.506.400
01 de mar. de 202416,9617,4816,8017,4417,272.071.400
29 de fev. de 202416,5017,0316,3016,8816,721.812.200
28 de fev. de 202417,1117,1616,4516,5616,401.710.100
27 de fev. de 202416,8317,5916,8017,2217,052.553.500
26 de fev. de 202416,8417,0516,6816,7516,591.536.600
23 de fev. de 202416,3016,9716,1616,9316,773.467.800
22 de fev. de 202415,7816,3115,6816,2716,111.778.100
21 de fev. de 202415,6415,7715,4315,6715,521.251.700
20 de fev. de 202415,0015,6414,8515,6415,491.459.000
19 de fev. de 202415,1215,2914,9615,0214,871.318.100
16 de fev. de 202414,9615,3914,7715,3615,212.546.400
15 de fev. de 202415,1915,1914,8014,8814,741.769.100
14 de fev. de 202415,3615,3615,0115,0114,861.019.600
09 de fev. de 202415,1915,4814,9015,4115,261.950.900
08 de fev. de 202415,6715,7914,9515,1014,952.630.200
07 de fev. de 202415,4715,7915,3115,6615,51899.000
06 de fev. de 202415,1615,6115,1215,4715,321.285.500
05 de fev. de 202415,4915,7515,0215,2015,051.680.600
02 de fev. de 202415,3915,6114,9915,5115,362.769.600
01 de fev. de 202415,6015,8915,1315,3215,172.511.400
31 de jan. de 202415,2016,2015,0715,4415,292.385.900
30 de jan. de 202415,7515,7815,3315,3915,241.383.300
29 de jan. de 202415,9115,9915,6515,7315,581.057.800
26 de jan. de 202416,0816,3115,8515,9115,761.385.200
25 de jan. de 202415,7016,2615,6416,0615,901.523.300
24 de jan. de 202416,1916,2915,7015,7615,611.241.200
23 de jan. de 202416,0716,4515,9316,0415,881.133.900
22 de jan. de 202416,2516,5915,7116,0515,891.592.600
19 de jan. de 202415,9616,3515,3416,3016,143.254.900
18 de jan. de 202416,3516,4115,8815,8915,743.559.100
17 de jan. de 202416,3116,6716,1716,3416,18956.200
16 de jan. de 202416,4616,5516,1516,3316,171.823.800
15 de jan. de 202416,7517,3716,5016,6416,481.147.100
12 de jan. de 202416,5917,1516,2316,8516,694.302.200
11 de jan. de 202417,0817,2916,6316,6616,502.206.400
10 de jan. de 202417,0517,1816,8217,0816,911.177.300
09 de jan. de 202416,9117,1316,7116,9716,81945.100
08 de jan. de 202416,4017,3016,2417,0116,851.851.600
05 de jan. de 202416,3816,9716,3416,5516,391.608.400
04 de jan. de 202417,2117,2816,4516,5316,371.913.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...