Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6.220 | 6.230 | 6.160 | 6.220 | 6.220 | 3,600 |
| 2025-10-24 | 5.980 | 6.260 | 5.700 | 6.230 | 6.230 | 58,900 |
| 2025-10-23 | 6.280 | 6.290 | 5.930 | 5.980 | 5.980 | 16,600 |
| 2025-10-22 | 6.010 | 6.350 | 6.010 | 6.150 | 6.150 | 8,700 |
| 2025-10-21 | 6.070 | 6.250 | 5.930 | 6.200 | 6.200 | 22,100 |
| 2025-10-20 | 5.990 | 6.400 | 5.730 | 6.090 | 6.090 | 99,400 |
| 2025-10-17 | 6.130 | 6.130 | 5.370 | 6.000 | 6.000 | 201,000 |
| 2025-10-16 | 4.380 | 6.180 | 4.220 | 6.180 | 6.180 | 190,900 |
| 2025-10-15 | 4.540 | 4.540 | 4.380 | 4.510 | 4.510 | 7,700 |
| 2025-10-14 | 4.750 | 4.750 | 4.400 | 4.530 | 4.530 | 11,300 |
| 2025-10-13 | 4.780 | 4.850 | 4.620 | 4.700 | 4.700 | 5,400 |
| 2025-10-10 | 5.000 | 5.000 | 4.700 | 4.710 | 4.710 | 66,400 |
| 2025-10-09 | 4.880 | 5.010 | 4.810 | 4.890 | 4.890 | 17,700 |
| 2025-10-08 | 5.160 | 5.230 | 4.850 | 4.850 | 4.850 | 37,200 |
| 2025-10-07 | 5.240 | 5.240 | 5.060 | 5.060 | 5.060 | 2,500 |
| 2025-10-06 | 5.250 | 5.340 | 5.190 | 5.250 | 5.250 | 6,200 |
| 2025-10-03 | 5.220 | 5.290 | 5.160 | 5.190 | 5.190 | 6,400 |
| 2025-10-02 | 5.300 | 5.300 | 5.150 | 5.300 | 5.300 | 159,500 |
| 2025-10-01 | 5.100 | 5.390 | 5.030 | 5.390 | 5.390 | 39,800 |
| 2025-09-30 | 4.960 | 5.070 | 4.960 | 4.960 | 4.960 | 3,000 |
| 2025-09-29 | 4.880 | 5.130 | 4.880 | 5.000 | 5.000 | 18,600 |
| 2025-09-26 | 5.090 | 5.130 | 4.800 | 4.920 | 4.920 | 112,200 |
| 2025-09-25 | 5.150 | 5.180 | 4.960 | 5.090 | 5.090 | 88,300 |
| 2025-09-24 | 5.170 | 5.250 | 5.120 | 5.160 | 5.160 | 12,500 |
| 2025-09-23 | 5.420 | 5.440 | 5.150 | 5.150 | 5.150 | 21,800 |
| 2025-09-22 | 5.360 | 5.440 | 5.210 | 5.300 | 5.300 | 15,800 |
| 2025-09-19 | 5.290 | 5.320 | 5.220 | 5.230 | 5.230 | 9,500 |
| 2025-09-18 | 5.310 | 5.430 | 5.180 | 5.260 | 5.260 | 65,100 |
| 2025-09-17 | 5.470 | 5.470 | 5.350 | 5.350 | 5.350 | 39,700 |
| 2025-09-16 | 5.450 | 5.550 | 5.350 | 5.480 | 5.480 | 23,600 |
| 2025-09-15 | 5.550 | 5.600 | 5.440 | 5.450 | 5.450 | 17,100 |
| 2025-09-12 | 5.480 | 5.560 | 5.370 | 5.550 | 5.550 | 12,300 |
| 2025-09-11 | 5.640 | 5.640 | 5.390 | 5.400 | 5.400 | 19,600 |
| 2025-09-10 | 5.650 | 5.760 | 5.400 | 5.530 | 5.530 | 160,700 |
| 2025-09-09 | 6.000 | 6.090 | 5.500 | 5.630 | 5.630 | 78,000 |
| 2025-09-08 | 6.290 | 6.290 | 5.950 | 5.990 | 5.990 | 32,100 |
| 2025-09-05 | 6.290 | 6.440 | 6.200 | 6.200 | 6.200 | 46,400 |
| 2025-09-04 | 5.970 | 6.300 | 5.970 | 6.300 | 6.300 | 27,500 |
| 2025-09-03 | 6.200 | 6.200 | 5.930 | 6.060 | 6.060 | 24,400 |
| 2025-09-02 | 6.570 | 6.570 | 6.020 | 6.100 | 6.100 | 74,300 |
| 2025-09-01 | 6.100 | 6.630 | 6.070 | 6.480 | 6.480 | 45,500 |
| 2025-08-29 | 6.400 | 6.500 | 6.000 | 6.000 | 6.000 | 109,400 |
| 2025-08-28 | 6.720 | 6.720 | 6.300 | 6.300 | 6.300 | 51,800 |
| 2025-08-27 | 6.790 | 6.880 | 6.700 | 6.700 | 6.700 | 25,700 |
| 2025-08-26 | 6.880 | 6.890 | 6.680 | 6.830 | 6.830 | 22,100 |
| 2025-08-25 | 7.130 | 7.200 | 6.810 | 6.810 | 6.810 | 18,900 |
| 2025-08-22 | 7.240 | 7.240 | 6.960 | 7.200 | 7.200 | 45,700 |
| 2025-08-21 | 7.200 | 7.260 | 7.030 | 7.030 | 7.030 | 10,200 |
| 2025-08-20 | 7.300 | 7.350 | 7.230 | 7.350 | 7.350 | 7,800 |
| 2025-08-19 | 7.480 | 7.480 | 7.110 | 7.300 | 7.300 | 36,500 |
| 2025-08-18 | 7.930 | 7.930 | 7.500 | 7.500 | 7.500 | 8,300 |
| 2025-08-15 | 8.290 | 8.290 | 7.800 | 7.800 | 7.800 | 15,500 |
| 2025-08-14 | 8.440 | 8.890 | 7.360 | 8.390 | 8.390 | 229,000 |
| 2025-08-13 | 7.110 | 8.450 | 7.010 | 8.450 | 8.450 | 34,800 |
| 2025-08-12 | 7.290 | 7.290 | 6.930 | 7.060 | 7.060 | 17,800 |
| 2025-08-11 | 7.420 | 7.420 | 7.100 | 7.250 | 7.250 | 26,600 |
| 2025-08-08 | 7.210 | 7.310 | 7.130 | 7.240 | 7.240 | 10,800 |
| 2025-08-07 | 7.000 | 7.310 | 7.000 | 7.150 | 7.150 | 13,900 |
| 2025-08-06 | 7.450 | 7.470 | 6.840 | 6.850 | 6.850 | 33,900 |
| 2025-08-05 | 6.610 | 7.350 | 6.550 | 7.300 | 7.300 | 41,100 |
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.