Economatica S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	1.440	1.460	1.400	1.460	1.460	30,400
2026-10-14	1.390	1.450	1.360	1.450	1.450	12,200
2026-10-13	1.390	1.400	1.380	1.390	1.390	40,400
2026-10-09	1.400	1.440	1.400	1.400	1.400	4,400
2026-10-08	1.440	1.440	1.370	1.400	1.400	12,800
2026-10-07	1.420	1.470	1.350	1.420	1.420	8,600
2026-10-06	1.280	1.420	1.280	1.420	1.420	9,300
2026-10-05	1.470	1.500	1.310	1.340	1.340	16,000
2026-10-02	1.400	1.400	1.330	1.330	1.330	5,200
2026-10-01	1.240	1.420	1.240	1.300	1.300	48,600
2026-09-30	1.220	1.260	1.220	1.220	1.220	3,200
2026-09-29	1.200	1.220	1.200	1.220	1.220	500
2026-09-28	1.250	1.260	1.200	1.200	1.200	13,900
2026-09-25	1.450	1.450	1.230	1.230	1.230	46,800
2026-09-24	1.390	1.470	1.390	1.390	1.390	2,900
2026-09-23	1.360	1.460	1.360	1.430	1.430	2,600
2026-09-22	1.470	1.470	1.410	1.450	1.450	20,100
2026-09-21	1.560	1.580	1.500	1.510	1.510	8,500
2026-09-18	1.540	1.580	1.500	1.560	1.560	8,500
2026-09-17	1.470	1.580	1.340	1.580	1.580	43,400
2026-09-16	1.460	1.500	1.320	1.380	1.380	15,900
2026-09-15	1.210	1.580	1.120	1.430	1.430	102,600
2026-09-14	1.040	1.250	1.040	1.240	1.240	61,800
2026-09-11	1.080	1.090	1.050	1.060	1.060	10,700
2026-09-10	1.050	1.100	1.050	1.080	1.080	26,900
2026-09-09	1.140	1.170	1.050	1.070	1.070	24,000
2026-09-08	1.050	1.190	1.050	1.190	1.190	3,200
2026-09-04	1.170	1.170	1.060	1.120	1.120	2,000
2026-09-03	1.100	1.170	1.050	1.140	1.140	14,200
2026-09-02	1.080	1.090	1.060	1.070	1.070	3,000
2026-09-01	1.070	1.070	1.070	1.070	1.070	2,300
2026-08-31	1.060	1.080	1.050	1.060	1.060	4,700
2026-08-28	1.060	1.070	1.050	1.060	1.060	1,400
2026-08-27	1.070	1.070	1.050	1.060	1.060	2,200
2026-08-26	1.030	1.050	1.030	1.050	1.050	1,900
2026-08-25	1.000	1.030	1.000	1.030	1.030	3,400
2026-08-24	1.010	1.030	1.010	1.010	1.010	54,800
2026-08-21	1.010	1.020	0.990	1.000	1.000	7,600
2026-08-20	0.980	1.010	0.980	1.000	1.000	5,100
2026-08-19	1.000	1.010	0.980	1.010	1.010	16,900
2026-08-18	1.020	1.020	0.990	1.010	1.010	5,000
2026-08-17	0.970	1.030	0.950	0.990	0.990	50,000
2026-08-14	1.000	1.010	0.980	0.980	0.980	23,300
2026-08-13	1.010	1.010	0.980	0.980	0.980	6,000
2026-08-12	0.980	1.040	0.980	0.990	0.990	5,200
2026-08-11	1.010	1.010	0.980	0.980	0.980	2,900
2026-08-10	1.010	1.010	0.990	0.990	0.990	600
2026-08-07	1.000	1.030	0.990	1.010	1.010	16,900
2026-08-06	1.030	1.030	0.980	0.980	0.980	22,400
2026-08-05	1.010	1.020	0.990	0.990	0.990	11,300
2026-08-04	1.040	1.070	1.010	1.010	1.010	19,100
2026-08-03	1.030	1.070	1.020	1.060	1.060	20,200
2026-07-31	1.020	1.020	1.020	1.020	1.020	200
2026-07-30	1.060	1.060	1.040	1.050	1.050	12,300
2026-07-29	1.060	1.060	1.050	1.050	1.050	4,200
2026-07-28	1.130	1.140	1.070	1.070	1.070	3,500
2026-07-27	1.070	1.180	1.030	1.100	1.100	24,100
2026-07-24	1.020	1.070	1.020	1.070	1.070	26,800
2026-07-23	1.020	1.020	1.010	1.020	1.020	2,200
2026-07-22	1.040	1.050	1.010	1.040	1.040	13,300

Page 1 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-02	0.0002 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.