Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.020	2.090	2.020	2.050	2.050	4,500
2026-04-23	2.110	2.110	2.000	2.050	2.050	11,800
2026-04-22	2.120	2.120	2.040	2.040	2.040	4,200
2026-04-20	2.100	2.110	2.070	2.080	2.080	1,800
2026-04-17	2.130	2.130	2.070	2.090	2.090	4,400
2026-04-16	2.130	2.140	2.000	2.090	2.090	32,800
2026-04-15	2.160	2.160	2.110	2.110	2.110	5,900
2026-04-14	2.210	2.210	2.130	2.140	2.140	4,700
2026-04-13	2.200	2.200	2.150	2.150	2.150	1,300
2026-04-10	2.210	2.210	2.170	2.180	2.180	4,400
2026-04-09	2.150	2.180	2.130	2.170	2.170	3,100
2026-04-08	2.180	2.210	2.180	2.190	2.190	2,900
2026-04-07	2.200	2.210	2.120	2.140	2.140	7,800
2026-04-06	2.180	2.240	2.180	2.200	2.200	6,000
2026-04-02	2.210	2.210	2.110	2.170	2.170	27,100
2026-04-01	2.190	2.250	2.190	2.230	2.230	1,600
2026-03-31	2.270	2.270	2.120	2.190	2.190	13,700
2026-03-30	2.250	2.270	2.230	2.230	2.230	5,400
2026-03-27	2.330	2.330	2.230	2.230	2.230	3,800
2026-03-26	2.290	2.390	2.290	2.300	2.300	4,700
2026-03-25	2.340	2.360	2.280	2.310	2.310	33,100
2026-03-24	2.280	2.390	2.230	2.230	2.230	16,900
2026-03-23	2.230	2.350	2.230	2.300	2.300	10,100
2026-03-20	2.220	2.220	2.200	2.220	2.220	7,600
2026-03-19	2.220	2.240	2.200	2.230	2.230	6,300
2026-03-18	2.230	2.240	2.220	2.240	2.240	2,900
2026-03-17	2.250	2.250	2.230	2.230	2.230	6,700
2026-03-16	2.240	2.290	2.190	2.250	2.250	10,400
2026-03-13	2.250	2.370	2.230	2.230	2.230	12,600
2026-03-12	2.300	2.300	2.190	2.200	2.200	11,200
2026-03-11	2.250	2.330	2.250	2.310	2.310	13,300
2026-03-10	2.350	2.400	2.230	2.250	2.250	14,700
2026-03-09	2.300	2.350	2.260	2.350	2.350	7,800
2026-03-06	2.260	2.400	2.120	2.400	2.400	55,900
2026-03-05	2.350	2.390	2.160	2.260	2.260	34,700
2026-03-04	2.330	2.370	2.300	2.350	2.350	8,100
2026-03-03	2.360	2.410	2.270	2.330	2.330	21,100
2026-03-02	2.460	2.460	2.360	2.390	2.390	36,600
2026-02-27	2.450	2.670	2.450	2.460	2.460	60,100
2026-02-26	2.500	2.540	2.450	2.490	2.490	65,100
2026-02-25	2.640	2.640	2.500	2.510	2.510	48,600
2026-02-24	2.610	2.630	2.550	2.570	2.570	38,900
2026-02-23	2.980	2.980	2.600	2.600	2.600	45,100
2026-02-20	2.900	2.940	2.850	2.890	2.890	4,300
2026-02-19	2.750	2.880	2.750	2.860	2.860	9,300
2026-02-18	3.000	3.000	2.710	2.930	2.930	33,500
2026-02-13	2.790	2.940	2.770	2.940	2.940	20,200
2026-02-12	2.820	3.080	2.720	2.840	2.840	39,700
2026-02-11	2.960	3.030	2.900	2.950	2.950	28,900
2026-02-10	2.950	3.050	2.950	2.960	2.960	5,300
2026-02-09	2.960	3.020	2.910	2.980	2.980	13,100
2026-02-06	3.050	3.050	2.960	3.010	3.010	6,800
2026-02-05	3.080	3.100	3.050	3.050	3.050	12,200
2026-02-04	2.990	3.080	2.990	3.000	3.000	11,400
2026-02-03	2.980	3.130	2.980	2.990	2.990	28,700
2026-02-02	2.950	2.980	2.950	2.970	2.970	18,900
2026-01-30	3.050	3.050	2.980	2.980	2.980	22,900
2026-01-29	3.240	3.240	2.920	3.020	3.020	61,800
2026-01-28	3.290	3.290	3.180	3.240	3.240	7,600
2026-01-27	3.350	3.440	3.250	3.290	3.290	61,100

← NewerPage 3 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.