Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 6.000 | 6.950 | 5.890 | 6.950 | 6.950 | 333,500 |
| 2024-11-06 | 5.510 | 6.250 | 5.500 | 6.000 | 6.000 | 203,500 |
| 2024-11-05 | 5.080 | 5.820 | 5.070 | 5.610 | 5.610 | 309,600 |
| 2024-11-04 | 5.230 | 5.300 | 5.070 | 5.170 | 5.170 | 91,200 |
| 2024-11-01 | 5.570 | 5.570 | 5.140 | 5.140 | 5.140 | 70,900 |
| 2024-10-31 | 5.730 | 5.760 | 5.530 | 5.530 | 5.530 | 41,500 |
| 2024-10-30 | 5.540 | 5.780 | 5.480 | 5.650 | 5.650 | 62,000 |
| 2024-10-29 | 5.650 | 5.670 | 5.430 | 5.620 | 5.620 | 237,500 |
| 2024-10-28 | 5.720 | 5.820 | 5.470 | 5.560 | 5.560 | 164,400 |
| 2024-10-25 | 5.650 | 5.920 | 5.630 | 5.630 | 5.630 | 152,100 |
| 2024-10-24 | 5.800 | 5.860 | 5.420 | 5.750 | 5.750 | 146,400 |
| 2024-10-23 | 6.010 | 6.100 | 5.750 | 5.750 | 5.750 | 351,600 |
| 2024-10-22 | 6.090 | 6.180 | 5.920 | 5.980 | 5.980 | 189,100 |
| 2024-10-21 | 6.400 | 6.400 | 5.800 | 6.020 | 6.020 | 278,500 |
| 2024-10-18 | 6.550 | 6.750 | 6.250 | 6.250 | 6.250 | 263,100 |
| 2024-10-17 | 6.460 | 6.470 | 6.060 | 6.450 | 6.450 | 197,600 |
| 2024-10-16 | 6.320 | 6.590 | 6.210 | 6.410 | 6.410 | 126,900 |
| 2024-10-15 | 6.590 | 6.650 | 6.210 | 6.360 | 6.360 | 251,300 |
| 2024-10-14 | 6.490 | 6.790 | 6.200 | 6.700 | 6.700 | 231,700 |
| 2024-10-11 | 5.910 | 6.470 | 5.400 | 6.420 | 6.420 | 409,800 |
| 2024-10-10 | 6.330 | 6.390 | 5.700 | 6.010 | 6.010 | 307,900 |
| 2024-10-09 | 5.900 | 6.460 | 5.720 | 6.250 | 6.250 | 409,600 |
| 2024-10-08 | 5.460 | 6.320 | 5.440 | 5.840 | 5.840 | 659,200 |
| 2024-10-07 | 4.950 | 5.100 | 4.780 | 4.990 | 4.990 | 158,300 |
| 2024-10-04 | 4.750 | 4.900 | 4.660 | 4.900 | 4.900 | 55,900 |
| 2024-10-03 | 4.880 | 4.880 | 4.700 | 4.760 | 4.760 | 85,100 |
| 2024-10-02 | 4.900 | 4.980 | 4.800 | 4.840 | 4.840 | 73,700 |
| 2024-10-01 | 4.910 | 5.050 | 4.830 | 4.860 | 4.860 | 66,700 |
| 2024-09-30 | 4.990 | 5.050 | 4.770 | 4.980 | 4.980 | 134,800 |
| 2024-09-27 | 4.900 | 5.250 | 4.810 | 4.900 | 4.900 | 392,600 |
| 2024-09-26 | 4.890 | 5.060 | 4.760 | 5.050 | 5.050 | 135,900 |
| 2024-09-25 | 4.800 | 5.200 | 4.710 | 4.950 | 4.950 | 424,600 |
| 2024-09-24 | 4.470 | 4.840 | 4.180 | 4.800 | 4.800 | 233,800 |
| 2024-09-23 | 4.260 | 4.580 | 4.040 | 4.280 | 4.280 | 156,700 |
| 2024-09-20 | 4.620 | 4.710 | 4.090 | 4.300 | 4.300 | 304,700 |
| 2024-09-19 | 5.060 | 5.200 | 4.560 | 4.600 | 4.600 | 350,800 |
| 2024-09-18 | 4.910 | 5.400 | 4.850 | 5.020 | 5.020 | 662,400 |
| 2024-09-17 | 4.850 | 5.200 | 4.120 | 4.800 | 4.800 | 1,088,600 |
| 2024-09-16 | 3.850 | 5.080 | 3.800 | 4.890 | 4.890 | 1,053,400 |
| 2024-09-13 | 2.990 | 3.850 | 2.930 | 3.850 | 3.850 | 804,500 |
| 2024-09-12 | 2.810 | 3.000 | 2.760 | 3.000 | 3.000 | 103,000 |
| 2024-09-11 | 2.880 | 2.950 | 2.750 | 2.880 | 2.880 | 106,200 |
| 2024-09-10 | 2.810 | 2.880 | 2.780 | 2.880 | 2.880 | 97,500 |
| 2024-09-09 | 2.650 | 2.880 | 2.640 | 2.820 | 2.820 | 152,900 |
| 2024-09-06 | 2.610 | 2.700 | 2.580 | 2.700 | 2.700 | 100,100 |
| 2024-09-05 | 2.660 | 2.740 | 2.530 | 2.610 | 2.610 | 160,800 |
| 2024-09-04 | 2.520 | 2.660 | 2.500 | 2.660 | 2.660 | 386,400 |
| 2024-09-03 | 2.800 | 2.800 | 2.420 | 2.430 | 2.430 | 504,400 |
| 2024-09-02 | 3.150 | 3.150 | 2.710 | 2.790 | 2.790 | 492,100 |
| 2024-08-30 | 3.200 | 3.250 | 2.910 | 3.110 | 3.110 | 406,200 |
| 2024-08-29 | 3.110 | 3.280 | 3.040 | 3.170 | 3.170 | 183,300 |
| 2024-08-28 | 3.250 | 3.250 | 3.060 | 3.130 | 3.130 | 266,600 |
| 2024-08-27 | 3.440 | 3.440 | 3.180 | 3.250 | 3.250 | 237,100 |
| 2024-08-26 | 3.550 | 3.590 | 3.310 | 3.420 | 3.420 | 219,200 |
| 2024-08-23 | 3.580 | 3.610 | 3.440 | 3.550 | 3.550 | 224,500 |
| 2024-08-22 | 3.750 | 3.790 | 3.550 | 3.550 | 3.550 | 159,700 |
| 2024-08-21 | 4.130 | 4.180 | 3.690 | 3.730 | 3.730 | 338,400 |
| 2024-08-20 | 4.590 | 4.640 | 4.060 | 4.150 | 4.150 | 297,100 |
| 2024-08-19 | 4.500 | 4.710 | 4.180 | 4.470 | 4.470 | 270,700 |
| 2024-08-16 | 3.780 | 4.540 | 3.780 | 4.500 | 4.500 | 441,000 |
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.