Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 6.700 | 6.800 | 6.570 | 6.650 | 6.650 | 6,100 |
| 2025-08-01 | 6.870 | 6.940 | 6.680 | 6.680 | 6.680 | 2,300 |
| 2025-07-31 | 6.690 | 6.950 | 6.610 | 6.950 | 6.950 | 23,200 |
| 2025-07-30 | 7.170 | 7.170 | 6.560 | 6.700 | 6.700 | 53,600 |
| 2025-07-29 | 7.130 | 7.290 | 7.020 | 7.020 | 7.020 | 11,800 |
| 2025-07-28 | 7.450 | 7.640 | 7.030 | 7.030 | 7.030 | 28,800 |
| 2025-07-25 | 7.360 | 7.590 | 7.200 | 7.320 | 7.320 | 13,500 |
| 2025-07-24 | 7.430 | 7.550 | 7.330 | 7.340 | 7.340 | 9,000 |
| 2025-07-23 | 7.650 | 7.650 | 7.350 | 7.450 | 7.450 | 10,300 |
| 2025-07-22 | 7.370 | 7.630 | 7.370 | 7.610 | 7.610 | 5,400 |
| 2025-07-21 | 7.350 | 7.350 | 7.270 | 7.300 | 7.300 | 1,500 |
| 2025-07-18 | 7.340 | 7.580 | 7.300 | 7.490 | 7.490 | 10,000 |
| 2025-07-17 | 7.460 | 7.600 | 7.290 | 7.370 | 7.370 | 16,700 |
| 2025-07-16 | 7.240 | 7.800 | 7.240 | 7.610 | 7.610 | 43,700 |
| 2025-07-15 | 7.330 | 7.590 | 7.120 | 7.350 | 7.350 | 24,600 |
| 2025-07-14 | 7.260 | 7.560 | 7.140 | 7.470 | 7.470 | 25,100 |
| 2025-07-11 | 7.720 | 7.720 | 7.380 | 7.390 | 7.390 | 16,000 |
| 2025-07-10 | 7.540 | 7.800 | 7.300 | 7.780 | 7.780 | 47,800 |
| 2025-07-09 | 7.560 | 7.680 | 7.130 | 7.680 | 7.680 | 19,700 |
| 2025-07-08 | 7.780 | 7.780 | 7.200 | 7.200 | 7.200 | 13,700 |
| 2025-07-07 | 6.460 | 7.800 | 6.320 | 7.620 | 7.620 | 99,100 |
| 2025-07-04 | 6.370 | 6.590 | 6.230 | 6.590 | 6.590 | 23,000 |
| 2025-07-03 | 6.500 | 6.660 | 6.250 | 6.300 | 6.300 | 21,700 |
| 2025-07-02 | 6.620 | 6.700 | 6.420 | 6.470 | 6.470 | 14,500 |
| 2025-07-01 | 7.000 | 7.000 | 6.570 | 6.620 | 6.620 | 27,300 |
| 2025-06-30 | 7.280 | 7.370 | 6.830 | 6.830 | 6.830 | 16,600 |
| 2025-06-27 | 7.250 | 7.430 | 7.200 | 7.270 | 7.270 | 4,600 |
| 2025-06-26 | 7.350 | 7.630 | 7.210 | 7.300 | 7.300 | 14,200 |
| 2025-06-25 | 7.360 | 7.640 | 7.150 | 7.440 | 7.440 | 11,900 |
| 2025-06-24 | 7.250 | 7.420 | 7.220 | 7.220 | 7.220 | 7,200 |
| 2025-06-23 | 7.690 | 7.700 | 7.150 | 7.150 | 7.150 | 11,400 |
| 2025-06-20 | 6.900 | 7.850 | 6.680 | 7.850 | 7.850 | 76,500 |
| 2025-06-18 | 7.090 | 7.090 | 6.880 | 6.920 | 6.920 | 11,400 |
| 2025-06-17 | 7.500 | 7.500 | 7.000 | 7.000 | 7.000 | 7,900 |
| 2025-06-16 | 7.490 | 7.490 | 7.250 | 7.250 | 7.250 | 11,200 |
| 2025-06-13 | 7.430 | 7.590 | 7.080 | 7.200 | 7.200 | 30,200 |
| 2025-06-12 | 7.690 | 7.770 | 7.450 | 7.470 | 7.470 | 30,300 |
| 2025-06-11 | 7.280 | 7.640 | 7.260 | 7.580 | 7.580 | 41,700 |
| 2025-06-10 | 7.940 | 8.090 | 7.200 | 7.300 | 7.300 | 99,600 |
| 2025-06-09 | 8.360 | 8.360 | 7.900 | 7.900 | 7.900 | 27,000 |
| 2025-06-06 | 8.360 | 8.360 | 7.930 | 8.190 | 8.190 | 26,500 |
| 2025-06-05 | 8.190 | 8.590 | 7.900 | 8.160 | 8.160 | 65,300 |
| 2025-06-04 | 8.900 | 8.910 | 8.170 | 8.170 | 8.170 | 63,500 |
| 2025-06-03 | 9.080 | 9.250 | 8.850 | 8.850 | 8.850 | 37,200 |
| 2025-06-02 | 9.220 | 9.380 | 8.750 | 9.150 | 9.150 | 42,300 |
| 2025-05-30 | 9.100 | 9.450 | 8.800 | 9.000 | 9.000 | 43,900 |
| 2025-05-29 | 8.290 | 9.100 | 8.290 | 9.100 | 9.100 | 180,500 |
| 2025-05-28 | 8.090 | 8.270 | 7.920 | 8.190 | 8.190 | 60,600 |
| 2025-05-27 | 8.000 | 8.040 | 7.820 | 8.030 | 8.030 | 18,200 |
| 2025-05-26 | 7.980 | 7.980 | 7.650 | 7.980 | 7.980 | 87,300 |
| 2025-05-23 | 8.190 | 8.190 | 7.890 | 7.890 | 7.890 | 59,300 |
| 2025-05-22 | 8.070 | 8.270 | 7.800 | 8.070 | 8.070 | 97,600 |
| 2025-05-21 | 8.040 | 8.080 | 7.790 | 8.070 | 8.070 | 47,100 |
| 2025-05-20 | 7.880 | 7.990 | 7.750 | 7.950 | 7.950 | 68,800 |
| 2025-05-19 | 7.480 | 7.850 | 7.320 | 7.820 | 7.820 | 98,400 |
| 2025-05-16 | 6.910 | 7.500 | 6.820 | 7.420 | 7.420 | 42,400 |
| 2025-05-15 | 7.040 | 7.140 | 6.810 | 6.970 | 6.970 | 41,600 |
| 2025-05-14 | 7.130 | 7.190 | 6.600 | 7.170 | 7.170 | 58,100 |
| 2025-05-13 | 7.050 | 7.210 | 6.820 | 6.830 | 6.830 | 44,300 |
| 2025-05-12 | 7.360 | 7.360 | 7.010 | 7.010 | 7.010 | 20,300 |
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.