Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 7.020 | 7.160 | 6.800 | 6.800 | 5.724 | 942,500 |
| 2024-05-22 | 7.150 | 7.210 | 7.010 | 7.030 | 5.917 | 641,500 |
| 2024-05-21 | 7.240 | 7.290 | 7.100 | 7.220 | 6.077 | 683,200 |
| 2024-05-20 | 7.110 | 7.250 | 7.050 | 7.180 | 6.043 | 392,300 |
| 2024-05-17 | 7.400 | 7.420 | 7.110 | 7.130 | 6.001 | 850,900 |
| 2024-05-16 | 7.950 | 8.100 | 7.730 | 7.900 | 6.649 | 1,488,000 |
| 2024-05-15 | 7.700 | 8.070 | 7.700 | 7.940 | 6.260 | 1,852,500 |
| 2024-05-14 | 7.440 | 7.780 | 7.360 | 7.690 | 6.063 | 1,527,400 |
| 2024-05-13 | 7.180 | 7.230 | 6.980 | 7.000 | 5.519 | 684,100 |
| 2024-05-10 | 7.160 | 7.490 | 7.150 | 7.190 | 5.668 | 437,700 |
| 2024-05-09 | 7.270 | 7.390 | 7.130 | 7.340 | 5.787 | 623,900 |
| 2024-05-08 | 7.220 | 7.450 | 7.140 | 7.400 | 5.834 | 405,100 |
| 2024-05-07 | 7.170 | 7.330 | 7.170 | 7.240 | 5.708 | 410,300 |
| 2024-05-06 | 7.180 | 7.290 | 7.170 | 7.190 | 5.668 | 562,900 |
| 2024-05-03 | 7.070 | 7.430 | 7.070 | 7.180 | 5.661 | 1,990,500 |
| 2024-05-02 | 7.130 | 7.180 | 6.980 | 7.050 | 5.558 | 923,500 |
| 2024-04-30 | 7.260 | 7.300 | 7.060 | 7.100 | 5.598 | 1,071,500 |
| 2024-04-29 | 7.270 | 7.340 | 7.180 | 7.260 | 5.724 | 276,000 |
| 2024-04-26 | 7.130 | 7.310 | 7.110 | 7.270 | 5.732 | 403,000 |
| 2024-04-25 | 7.040 | 7.120 | 6.900 | 7.050 | 5.558 | 645,200 |
| 2024-04-24 | 7.070 | 7.170 | 7.010 | 7.100 | 5.598 | 799,200 |
| 2024-04-23 | 7.200 | 7.210 | 7.090 | 7.090 | 5.590 | 465,600 |
| 2024-04-22 | 7.290 | 7.390 | 7.200 | 7.240 | 5.708 | 650,300 |
| 2024-04-19 | 7.330 | 7.450 | 7.250 | 7.260 | 5.724 | 689,600 |
| 2024-04-18 | 7.420 | 7.570 | 7.320 | 7.360 | 5.802 | 677,300 |
| 2024-04-17 | 7.370 | 7.520 | 7.330 | 7.420 | 5.850 | 936,600 |
| 2024-04-16 | 7.360 | 7.520 | 7.100 | 7.380 | 5.818 | 1,368,100 |
| 2024-04-15 | 7.600 | 7.600 | 7.320 | 7.400 | 5.834 | 1,268,000 |
| 2024-04-12 | 7.860 | 7.860 | 7.580 | 7.600 | 5.992 | 1,490,900 |
| 2024-04-11 | 7.910 | 7.990 | 7.770 | 7.900 | 6.228 | 628,200 |
| 2024-04-10 | 8.060 | 8.060 | 7.870 | 7.970 | 6.283 | 1,350,200 |
| 2024-04-09 | 8.280 | 8.300 | 8.050 | 8.050 | 6.346 | 859,600 |
| 2024-04-08 | 8.000 | 8.250 | 7.890 | 8.230 | 6.488 | 980,200 |
| 2024-04-05 | 8.000 | 8.070 | 7.900 | 8.020 | 6.323 | 634,000 |
| 2024-04-04 | 8.350 | 8.470 | 7.970 | 8.000 | 6.307 | 2,076,600 |
| 2024-04-03 | 8.360 | 8.430 | 8.160 | 8.390 | 6.615 | 1,311,100 |
| 2024-04-02 | 8.500 | 8.530 | 8.280 | 8.390 | 6.615 | 1,476,400 |
| 2024-04-01 | 8.390 | 8.540 | 8.330 | 8.460 | 6.670 | 1,479,600 |
| 2024-03-28 | 8.350 | 8.410 | 8.250 | 8.400 | 6.622 | 681,400 |
| 2024-03-27 | 8.160 | 8.430 | 8.130 | 8.350 | 6.583 | 2,601,600 |
| 2024-03-26 | 8.090 | 8.280 | 8.030 | 8.220 | 6.480 | 917,700 |
| 2024-03-25 | 8.230 | 8.450 | 8.060 | 8.100 | 6.386 | 588,900 |
| 2024-03-22 | 8.430 | 8.430 | 7.870 | 8.270 | 6.520 | 1,750,200 |
| 2024-03-21 | 8.480 | 8.570 | 8.280 | 8.420 | 6.638 | 760,800 |
| 2024-03-20 | 8.230 | 8.440 | 8.150 | 8.440 | 6.654 | 562,400 |
| 2024-03-19 | 8.190 | 8.290 | 8.020 | 8.150 | 6.425 | 749,500 |
| 2024-03-18 | 8.470 | 8.750 | 8.120 | 8.230 | 6.488 | 6,338,300 |
| 2024-03-15 | 8.640 | 8.750 | 8.390 | 8.390 | 6.615 | 703,800 |
| 2024-03-14 | 8.660 | 8.710 | 8.510 | 8.690 | 6.851 | 1,251,200 |
| 2024-03-13 | 8.610 | 8.750 | 8.540 | 8.620 | 6.796 | 1,241,500 |
| 2024-03-12 | 8.710 | 8.750 | 8.620 | 8.670 | 6.835 | 772,100 |
| 2024-03-11 | 8.680 | 8.750 | 8.610 | 8.680 | 6.843 | 838,100 |
| 2024-03-08 | 8.320 | 8.750 | 8.180 | 8.720 | 6.875 | 1,910,800 |
| 2024-03-07 | 8.310 | 8.430 | 8.260 | 8.360 | 6.591 | 4,023,300 |
| 2024-03-06 | 8.370 | 8.500 | 8.320 | 8.320 | 6.559 | 3,273,100 |
| 2024-03-05 | 8.340 | 8.500 | 8.250 | 8.360 | 6.591 | 2,449,200 |
| 2024-03-04 | 8.400 | 8.480 | 8.180 | 8.340 | 6.575 | 2,822,400 |
| 2024-03-01 | 8.080 | 8.360 | 8.020 | 8.350 | 6.583 | 1,953,900 |
| 2024-02-29 | 8.160 | 8.190 | 7.940 | 8.080 | 6.370 | 776,800 |
| 2024-02-28 | 8.130 | 8.200 | 8.040 | 8.160 | 6.433 | 624,900 |
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.