Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 7.110 | 7.220 | 6.890 | 7.220 | 7.220 | 27,800 |
| 2025-05-08 | 6.750 | 7.000 | 6.700 | 7.000 | 7.000 | 57,300 |
| 2025-05-07 | 6.870 | 7.700 | 6.610 | 6.700 | 6.700 | 128,900 |
| 2025-05-06 | 6.680 | 6.790 | 6.390 | 6.390 | 6.390 | 26,600 |
| 2025-05-05 | 6.680 | 6.870 | 6.340 | 6.510 | 6.510 | 43,000 |
| 2025-05-02 | 6.670 | 6.800 | 6.500 | 6.700 | 6.700 | 28,400 |
| 2025-04-30 | 6.850 | 6.950 | 6.610 | 6.630 | 6.630 | 20,600 |
| 2025-04-29 | 6.750 | 6.790 | 6.430 | 6.780 | 6.780 | 34,700 |
| 2025-04-28 | 6.600 | 6.680 | 6.510 | 6.680 | 6.680 | 5,900 |
| 2025-04-25 | 6.380 | 6.670 | 6.190 | 6.600 | 6.600 | 37,600 |
| 2025-04-24 | 6.900 | 7.030 | 6.270 | 6.350 | 6.350 | 94,500 |
| 2025-04-23 | 7.100 | 7.100 | 6.850 | 6.850 | 6.850 | 13,600 |
| 2025-04-22 | 6.950 | 7.150 | 6.950 | 7.150 | 7.150 | 5,900 |
| 2025-04-17 | 7.150 | 7.150 | 6.710 | 7.000 | 7.000 | 32,400 |
| 2025-04-16 | 7.100 | 7.100 | 7.010 | 7.010 | 7.010 | 1,800 |
| 2025-04-15 | 7.260 | 7.340 | 7.000 | 7.100 | 7.100 | 17,500 |
| 2025-04-14 | 7.500 | 7.610 | 7.010 | 7.020 | 7.020 | 19,600 |
| 2025-04-11 | 6.720 | 7.440 | 6.520 | 7.290 | 7.290 | 30,300 |
| 2025-04-10 | 7.000 | 7.090 | 6.540 | 6.770 | 6.770 | 33,800 |
| 2025-04-09 | 6.690 | 6.820 | 6.310 | 6.770 | 6.770 | 170,600 |
| 2025-04-08 | 7.240 | 7.240 | 6.680 | 6.680 | 6.680 | 13,600 |
| 2025-04-07 | 7.350 | 7.500 | 6.950 | 6.950 | 6.950 | 37,800 |
| 2025-04-04 | 7.610 | 7.610 | 6.890 | 7.500 | 7.500 | 29,100 |
| 2025-04-03 | 7.000 | 7.600 | 6.890 | 7.420 | 7.420 | 92,400 |
| 2025-04-02 | 7.180 | 7.330 | 6.950 | 7.030 | 7.030 | 41,400 |
| 2025-04-01 | 6.340 | 7.440 | 6.270 | 7.320 | 7.320 | 139,400 |
| 2025-03-31 | 6.400 | 6.990 | 6.040 | 6.310 | 6.310 | 138,500 |
| 2025-03-28 | 5.470 | 6.450 | 5.450 | 6.450 | 6.450 | 41,300 |
| 2025-03-27 | 5.470 | 5.590 | 5.440 | 5.490 | 5.490 | 13,900 |
| 2025-03-26 | 5.400 | 5.580 | 5.180 | 5.370 | 5.370 | 24,500 |
| 2025-03-25 | 5.590 | 5.590 | 5.330 | 5.430 | 5.430 | 35,200 |
| 2025-03-24 | 5.610 | 5.750 | 4.600 | 5.620 | 5.620 | 280,100 |
| 2025-03-21 | 5.600 | 5.780 | 5.530 | 5.650 | 5.650 | 16,300 |
| 2025-03-20 | 5.760 | 5.760 | 5.570 | 5.570 | 5.570 | 25,100 |
| 2025-03-19 | 5.700 | 5.840 | 5.700 | 5.800 | 5.800 | 5,000 |
| 2025-03-18 | 5.620 | 5.760 | 5.550 | 5.740 | 5.740 | 20,500 |
| 2025-03-17 | 5.460 | 5.680 | 5.450 | 5.620 | 5.620 | 24,600 |
| 2025-03-14 | 5.620 | 5.620 | 5.460 | 5.460 | 5.460 | 19,500 |
| 2025-03-13 | 5.790 | 5.800 | 5.490 | 5.550 | 5.550 | 133,300 |
| 2025-03-12 | 5.720 | 5.800 | 5.560 | 5.670 | 5.670 | 33,900 |
| 2025-03-11 | 5.720 | 5.750 | 5.500 | 5.670 | 5.670 | 15,500 |
| 2025-03-10 | 5.130 | 5.800 | 5.130 | 5.750 | 5.750 | 94,900 |
| 2025-03-07 | 5.120 | 5.240 | 5.120 | 5.130 | 5.130 | 19,500 |
| 2025-03-06 | 5.180 | 5.190 | 5.080 | 5.150 | 5.150 | 8,500 |
| 2025-03-05 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 15,200 |
| 2025-02-28 | 5.490 | 5.490 | 5.200 | 5.200 | 5.200 | 24,600 |
| 2025-02-27 | 5.490 | 5.600 | 5.450 | 5.450 | 5.450 | 15,300 |
| 2025-02-26 | 5.470 | 5.600 | 5.470 | 5.590 | 5.590 | 23,100 |
| 2025-02-25 | 5.360 | 5.500 | 5.350 | 5.500 | 5.500 | 9,000 |
| 2025-02-24 | 5.220 | 5.460 | 5.140 | 5.380 | 5.380 | 54,100 |
| 2025-02-21 | 5.260 | 5.390 | 5.220 | 5.220 | 5.220 | 9,300 |
| 2025-02-20 | 5.320 | 5.320 | 5.200 | 5.260 | 5.260 | 8,600 |
| 2025-02-19 | 5.300 | 5.480 | 5.050 | 5.130 | 5.130 | 88,400 |
| 2025-02-18 | 5.270 | 5.300 | 5.230 | 5.300 | 5.300 | 5,800 |
| 2025-02-17 | 5.090 | 5.290 | 5.030 | 5.210 | 5.210 | 33,900 |
| 2025-02-14 | 5.070 | 5.270 | 5.070 | 5.100 | 5.100 | 60,200 |
| 2025-02-13 | 5.170 | 5.170 | 5.000 | 5.070 | 5.070 | 14,400 |
| 2025-02-12 | 5.330 | 5.370 | 5.050 | 5.060 | 5.060 | 36,700 |
| 2025-02-11 | 5.450 | 5.600 | 5.360 | 5.360 | 5.360 | 38,500 |
| 2025-02-10 | 5.070 | 5.460 | 5.070 | 5.450 | 5.450 | 69,800 |
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.