Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 3.600 | 3.790 | 3.600 | 3.790 | 3.790 | 68,800 |
| 2024-08-14 | 3.790 | 3.800 | 3.570 | 3.700 | 3.700 | 65,400 |
| 2024-08-13 | 3.800 | 3.800 | 3.640 | 3.680 | 3.680 | 29,600 |
| 2024-08-12 | 3.740 | 3.790 | 3.680 | 3.730 | 3.730 | 42,000 |
| 2024-08-09 | 3.550 | 3.750 | 3.540 | 3.690 | 3.690 | 68,900 |
| 2024-08-08 | 3.550 | 3.630 | 3.530 | 3.600 | 3.600 | 21,600 |
| 2024-08-07 | 3.640 | 3.650 | 3.510 | 3.520 | 3.520 | 27,800 |
| 2024-08-06 | 3.580 | 3.700 | 3.550 | 3.560 | 3.560 | 38,400 |
| 2024-08-05 | 3.560 | 3.570 | 3.370 | 3.570 | 3.570 | 105,600 |
| 2024-08-02 | 3.600 | 3.690 | 3.450 | 3.560 | 3.560 | 79,900 |
| 2024-08-01 | 3.680 | 3.710 | 3.540 | 3.600 | 3.600 | 40,500 |
| 2024-07-31 | 3.670 | 3.730 | 3.570 | 3.680 | 3.680 | 58,700 |
| 2024-07-30 | 3.770 | 3.770 | 3.590 | 3.670 | 3.670 | 106,300 |
| 2024-07-29 | 3.730 | 3.850 | 3.710 | 3.730 | 3.730 | 71,900 |
| 2024-07-26 | 3.890 | 3.890 | 3.710 | 3.820 | 3.820 | 64,900 |
| 2024-07-25 | 3.770 | 3.890 | 3.630 | 3.890 | 3.890 | 76,800 |
| 2024-07-24 | 3.950 | 4.010 | 3.710 | 3.710 | 3.710 | 74,400 |
| 2024-07-23 | 3.970 | 4.150 | 3.720 | 4.000 | 4.000 | 85,400 |
| 2024-07-22 | 3.530 | 4.270 | 3.490 | 3.980 | 3.980 | 267,700 |
| 2024-07-19 | 0.600 | 0.600 | 0.510 | 0.520 | 3.640 | 165,642 |
| 2024-07-18 | 0.640 | 0.640 | 0.580 | 0.580 | 4.060 | 67,085 |
| 2024-07-17 | 0.640 | 0.650 | 0.600 | 0.640 | 4.480 | 22,185 |
| 2024-07-16 | 0.640 | 0.650 | 0.610 | 0.640 | 4.480 | 51,814 |
| 2024-07-15 | 0.590 | 0.650 | 0.570 | 0.640 | 4.480 | 233,071 |
| 2024-07-12 | 0.600 | 0.620 | 0.570 | 0.590 | 4.130 | 133,971 |
| 2024-07-11 | 0.600 | 0.620 | 0.590 | 0.600 | 4.200 | 77,400 |
| 2024-07-10 | 0.570 | 0.620 | 0.570 | 0.600 | 4.200 | 88,857 |
| 2024-07-09 | 0.560 | 0.580 | 0.550 | 0.570 | 3.990 | 43,542 |
| 2024-07-08 | 0.560 | 0.570 | 0.530 | 0.560 | 3.920 | 81,728 |
| 2024-07-05 | 0.560 | 0.570 | 0.530 | 0.560 | 3.920 | 41,728 |
| 2024-07-04 | 0.530 | 0.560 | 0.520 | 0.560 | 3.920 | 112,114 |
| 2024-07-03 | 0.500 | 0.520 | 0.490 | 0.520 | 3.640 | 116,900 |
| 2024-07-02 | 0.490 | 0.510 | 0.470 | 0.500 | 3.500 | 275,742 |
| 2024-07-01 | 0.520 | 0.530 | 0.470 | 0.480 | 3.360 | 379,857 |
| 2024-06-28 | 0.580 | 0.580 | 0.520 | 0.530 | 3.710 | 333,400 |
| 2024-06-27 | 0.610 | 0.620 | 0.550 | 0.580 | 4.060 | 102,442 |
| 2024-06-26 | 0.630 | 0.630 | 0.580 | 0.610 | 4.270 | 141,214 |
| 2024-06-25 | 0.620 | 0.630 | 0.600 | 0.630 | 4.410 | 36,414 |
| 2024-06-24 | 0.600 | 0.650 | 0.590 | 0.620 | 4.340 | 81,242 |
| 2024-06-21 | 0.630 | 0.640 | 0.590 | 0.610 | 4.270 | 102,600 |
| 2024-06-20 | 0.650 | 0.650 | 0.630 | 0.650 | 4.550 | 10,857 |
| 2024-06-19 | 0.640 | 0.650 | 0.630 | 0.650 | 4.550 | 8,214 |
| 2024-06-18 | 0.640 | 0.680 | 0.630 | 0.640 | 4.480 | 56,171 |
| 2024-06-17 | 0.660 | 0.680 | 0.630 | 0.640 | 4.480 | 25,828 |
| 2024-06-14 | 0.670 | 0.670 | 0.630 | 0.660 | 4.620 | 29,728 |
| 2024-06-13 | 0.660 | 0.680 | 0.640 | 0.670 | 4.690 | 67,328 |
| 2024-06-12 | 0.680 | 0.730 | 0.660 | 0.680 | 4.760 | 52,985 |
| 2024-06-11 | 0.600 | 0.680 | 0.600 | 0.680 | 4.760 | 148,771 |
| 2024-06-10 | 0.610 | 0.620 | 0.570 | 0.600 | 4.200 | 89,057 |
| 2024-06-07 | 0.610 | 0.620 | 0.600 | 0.610 | 4.270 | 61,714 |
| 2024-06-06 | 0.620 | 0.630 | 0.610 | 0.620 | 4.340 | 77,342 |
| 2024-06-05 | 0.620 | 0.660 | 0.610 | 0.620 | 4.340 | 186,528 |
| 2024-06-04 | 0.640 | 0.640 | 0.610 | 0.610 | 4.270 | 60,385 |
| 2024-06-03 | 0.660 | 0.670 | 0.630 | 0.630 | 4.410 | 68,314 |
| 2024-05-31 | 0.680 | 0.680 | 0.650 | 0.650 | 4.550 | 31,342 |
| 2024-05-29 | 0.680 | 0.680 | 0.630 | 0.670 | 4.690 | 66,000 |
| 2024-05-28 | 0.720 | 0.720 | 0.670 | 0.680 | 4.760 | 76,871 |
| 2024-05-27 | 0.710 | 0.720 | 0.700 | 0.720 | 5.040 | 38,842 |
| 2024-05-24 | 0.720 | 0.740 | 0.700 | 0.700 | 4.900 | 43,371 |
| 2024-05-23 | 0.740 | 0.740 | 0.710 | 0.720 | 5.040 | 43,714 |
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.