Even Construtora e Incorporadora S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	6.570	6.600	6.340	6.390	5.378	562,000
2024-08-15	6.460	6.640	6.360	6.520	5.488	1,225,000
2024-08-14	6.740	6.740	6.430	6.470	5.446	881,900
2024-08-13	6.400	6.630	6.400	6.520	5.488	581,900
2024-08-12	6.450	6.570	6.420	6.430	5.412	623,300
2024-08-09	6.300	6.570	6.300	6.480	5.454	784,900
2024-08-08	6.200	6.370	6.190	6.280	5.286	419,400
2024-08-07	6.110	6.330	6.110	6.260	5.269	522,000
2024-08-06	6.120	6.220	6.020	6.090	5.126	314,700
2024-08-05	6.090	6.250	5.910	6.140	5.168	659,200
2024-08-02	6.170	6.290	6.090	6.190	5.210	483,200
2024-08-01	6.290	6.400	6.110	6.160	5.185	673,200
2024-07-31	6.110	6.330	6.100	6.290	5.294	569,400
2024-07-30	6.090	6.090	6.020	6.060	5.101	483,100
2024-07-29	6.250	6.250	6.050	6.080	5.118	374,500
2024-07-26	6.090	6.240	6.040	6.210	5.227	458,700
2024-07-25	6.130	6.230	6.020	6.070	5.109	636,800
2024-07-24	6.250	6.250	6.120	6.150	5.176	604,600
2024-07-23	6.290	6.380	6.240	6.280	5.286	894,000
2024-07-22	6.310	6.380	6.280	6.340	5.336	333,500
2024-07-19	6.380	6.420	6.280	6.320	5.320	460,500
2024-07-18	6.600	6.600	6.260	6.340	5.336	912,000
2024-07-17	6.450	6.600	6.360	6.520	5.488	351,500
2024-07-16	6.420	6.550	6.400	6.410	5.395	391,200
2024-07-15	6.400	6.470	6.390	6.430	5.412	258,500
2024-07-12	6.690	6.690	6.350	6.380	5.370	750,800
2024-07-11	6.580	6.670	6.530	6.640	5.589	592,400
2024-07-10	6.570	6.740	6.480	6.480	5.454	552,900
2024-07-09	6.570	6.590	6.480	6.570	5.530	405,000
2024-07-08	6.800	6.800	6.510	6.550	5.513	397,000
2024-07-05	6.740	6.810	6.580	6.730	5.665	580,900
2024-07-04	6.620	6.840	6.620	6.720	5.656	693,300
2024-07-03	6.470	6.640	6.470	6.560	5.522	649,300
2024-07-02	6.400	6.450	6.290	6.420	5.404	522,000
2024-07-01	6.550	6.590	6.360	6.360	5.353	519,500
2024-06-28	6.530	6.590	6.320	6.550	5.513	689,600
2024-06-27	6.470	6.640	6.470	6.550	5.513	1,005,100
2024-06-26	6.630	6.630	6.350	6.450	5.429	477,200
2024-06-25	6.660	6.700	6.580	6.640	5.589	507,300
2024-06-24	6.350	6.700	6.290	6.680	5.623	952,400
2024-06-21	6.200	6.330	6.140	6.290	5.294	484,800
2024-06-20	6.300	6.390	6.130	6.200	5.219	850,700
2024-06-19	6.220	6.250	6.070	6.240	5.252	573,400
2024-06-18	6.170	6.320	6.130	6.240	5.252	499,600
2024-06-17	6.320	6.360	6.160	6.190	5.210	1,235,400
2024-06-14	6.200	6.410	6.070	6.330	5.328	1,086,800
2024-06-13	6.220	6.320	6.170	6.220	5.235	772,500
2024-06-12	6.340	6.440	6.150	6.240	5.252	565,100
2024-06-11	6.210	6.320	6.210	6.240	5.252	409,900
2024-06-10	6.420	6.430	6.160	6.200	5.219	763,200
2024-06-07	6.520	6.520	6.330	6.380	5.370	554,000
2024-06-06	6.500	6.550	6.390	6.510	5.479	642,400
2024-06-05	6.620	6.630	6.400	6.440	5.421	651,500
2024-06-04	6.700	6.740	6.550	6.620	5.572	377,900
2024-06-03	6.520	6.780	6.510	6.650	5.597	671,800
2024-05-31	6.700	6.700	6.470	6.510	5.479	646,100
2024-05-29	6.800	6.810	6.660	6.680	5.623	331,100
2024-05-28	6.700	6.880	6.700	6.840	5.757	791,600
2024-05-27	6.630	6.740	6.630	6.640	5.589	429,300
2024-05-24	6.780	6.840	6.570	6.610	5.564	1,181,300

← NewerPage 10 of 21 · 1,243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1511 BRL
2025-11-17	0.7652 BRL
2024-10-08	0.4000 BRL
2024-05-16	0.5029 BRL
2023-12-19	0.2517 BRL
2023-09-20	0.2518 BRL
2022-11-18	0.1500 BRL
2021-12-20	0.0735 BRL
2021-06-18	0.1931 BRL
2021-04-28	0.5642 BRL
2020-04-30	0.1443 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.