Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 1.440 | 1.460 | 1.400 | 1.460 | 1.460 | 30,400 |
| 2026-10-14 | 1.390 | 1.450 | 1.360 | 1.450 | 1.450 | 12,200 |
| 2026-10-13 | 1.390 | 1.400 | 1.380 | 1.390 | 1.390 | 40,400 |
| 2026-10-09 | 1.400 | 1.440 | 1.400 | 1.400 | 1.400 | 4,400 |
| 2026-10-08 | 1.440 | 1.440 | 1.370 | 1.400 | 1.400 | 12,800 |
| 2026-10-07 | 1.420 | 1.470 | 1.350 | 1.420 | 1.420 | 8,600 |
| 2026-10-06 | 1.280 | 1.420 | 1.280 | 1.420 | 1.420 | 9,300 |
| 2026-10-05 | 1.470 | 1.500 | 1.310 | 1.340 | 1.340 | 16,000 |
| 2026-10-02 | 1.400 | 1.400 | 1.330 | 1.330 | 1.330 | 5,200 |
| 2026-10-01 | 1.240 | 1.420 | 1.240 | 1.300 | 1.300 | 48,600 |
| 2026-09-30 | 1.220 | 1.260 | 1.220 | 1.220 | 1.220 | 3,200 |
| 2026-09-29 | 1.200 | 1.220 | 1.200 | 1.220 | 1.220 | 500 |
| 2026-09-28 | 1.250 | 1.260 | 1.200 | 1.200 | 1.200 | 13,900 |
| 2026-09-25 | 1.450 | 1.450 | 1.230 | 1.230 | 1.230 | 46,800 |
| 2026-09-24 | 1.390 | 1.470 | 1.390 | 1.390 | 1.390 | 2,900 |
| 2026-09-23 | 1.360 | 1.460 | 1.360 | 1.430 | 1.430 | 2,600 |
| 2026-09-22 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 20,100 |
| 2026-09-21 | 1.560 | 1.580 | 1.500 | 1.510 | 1.510 | 8,500 |
Page 1 of 1 · 18 trading days
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.