Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.980 | 8.200 | 7.980 | 8.150 | 6.425 | 496,700 |
| 2024-02-26 | 8.040 | 8.060 | 7.900 | 7.950 | 6.268 | 462,100 |
| 2024-02-23 | 8.140 | 8.200 | 7.950 | 8.010 | 6.315 | 718,800 |
| 2024-02-22 | 8.090 | 8.150 | 8.010 | 8.120 | 6.402 | 522,100 |
| 2024-02-21 | 7.850 | 8.080 | 7.770 | 8.040 | 6.339 | 895,400 |
| 2024-02-20 | 7.620 | 7.930 | 7.620 | 7.860 | 6.197 | 936,200 |
| 2024-02-19 | 7.510 | 7.840 | 7.510 | 7.630 | 6.015 | 649,300 |
| 2024-02-16 | 7.500 | 7.660 | 7.400 | 7.570 | 5.968 | 630,900 |
| 2024-02-15 | 7.350 | 7.680 | 7.330 | 7.480 | 5.897 | 959,600 |
| 2024-02-14 | 7.200 | 7.390 | 7.140 | 7.370 | 5.810 | 480,900 |
| 2024-02-09 | 7.250 | 7.260 | 7.080 | 7.200 | 5.676 | 780,000 |
| 2024-02-08 | 7.510 | 7.520 | 7.070 | 7.180 | 5.661 | 2,289,500 |
| 2024-02-07 | 7.380 | 7.530 | 7.250 | 7.520 | 5.929 | 1,500,600 |
| 2024-02-06 | 7.300 | 7.450 | 7.270 | 7.420 | 5.850 | 1,027,200 |
| 2024-02-05 | 7.280 | 7.320 | 7.160 | 7.320 | 5.771 | 1,345,400 |
| 2024-02-02 | 7.390 | 7.390 | 7.210 | 7.310 | 5.763 | 937,300 |
| 2024-02-01 | 7.430 | 7.490 | 7.280 | 7.350 | 5.795 | 821,100 |
| 2024-01-31 | 7.310 | 7.540 | 7.290 | 7.480 | 5.897 | 939,900 |
| 2024-01-30 | 7.400 | 7.400 | 7.170 | 7.220 | 5.692 | 739,600 |
| 2024-01-29 | 7.450 | 7.480 | 7.320 | 7.380 | 5.818 | 381,000 |
| 2024-01-26 | 7.700 | 7.700 | 7.430 | 7.450 | 5.873 | 467,400 |
| 2024-01-25 | 7.500 | 7.630 | 7.420 | 7.630 | 6.015 | 372,200 |
| 2024-01-24 | 7.440 | 7.530 | 7.340 | 7.500 | 5.913 | 492,700 |
| 2024-01-23 | 7.400 | 7.540 | 7.220 | 7.430 | 5.858 | 898,300 |
| 2024-01-22 | 7.560 | 7.590 | 7.340 | 7.440 | 5.866 | 552,500 |
| 2024-01-19 | 7.370 | 7.600 | 7.370 | 7.550 | 5.952 | 719,400 |
| 2024-01-18 | 7.720 | 7.770 | 7.350 | 7.360 | 5.802 | 819,300 |
| 2024-01-17 | 7.750 | 7.790 | 7.610 | 7.690 | 6.063 | 715,600 |
| 2024-01-16 | 8.000 | 8.050 | 7.690 | 7.750 | 6.110 | 1,012,100 |
| 2024-01-15 | 7.610 | 8.200 | 7.610 | 8.040 | 6.339 | 2,327,500 |
| 2024-01-12 | 7.460 | 7.550 | 7.230 | 7.490 | 5.905 | 603,700 |
| 2024-01-11 | 7.620 | 7.730 | 7.330 | 7.500 | 5.913 | 990,100 |
| 2024-01-10 | 7.600 | 7.650 | 7.490 | 7.620 | 6.007 | 633,900 |
| 2024-01-09 | 7.600 | 7.610 | 7.490 | 7.570 | 5.968 | 235,800 |
| 2024-01-08 | 7.560 | 7.730 | 7.470 | 7.610 | 6.000 | 451,400 |
| 2024-01-05 | 7.450 | 7.770 | 7.370 | 7.590 | 5.984 | 739,900 |
| 2024-01-04 | 7.640 | 7.670 | 7.400 | 7.500 | 5.913 | 877,500 |
| 2024-01-03 | 7.700 | 7.790 | 7.440 | 7.690 | 6.063 | 990,800 |
| 2024-01-02 | 8.180 | 8.180 | 7.640 | 7.750 | 6.110 | 1,187,800 |
| 2023-12-28 | 7.870 | 8.200 | 7.760 | 8.200 | 6.465 | 2,262,100 |
| 2023-12-27 | 7.750 | 7.870 | 7.710 | 7.860 | 6.197 | 384,200 |
| 2023-12-26 | 7.760 | 7.840 | 7.620 | 7.810 | 6.157 | 319,400 |
| 2023-12-22 | 7.560 | 7.700 | 7.530 | 7.700 | 6.071 | 596,100 |
| 2023-12-21 | 7.620 | 7.960 | 7.560 | 7.600 | 5.992 | 2,133,300 |
| 2023-12-20 | 7.640 | 7.810 | 7.450 | 7.670 | 6.047 | 1,280,100 |
| 2023-12-19 | 7.580 | 7.870 | 7.570 | 7.870 | 6.205 | 1,140,500 |
| 2023-12-18 | 7.600 | 7.630 | 7.340 | 7.580 | 5.777 | 1,255,300 |
| 2023-12-15 | 7.820 | 7.880 | 7.370 | 7.530 | 5.739 | 941,600 |
| 2023-12-14 | 7.490 | 7.880 | 7.470 | 7.730 | 5.892 | 1,433,800 |
| 2023-12-13 | 7.200 | 7.500 | 7.130 | 7.500 | 5.717 | 888,700 |
| 2023-12-12 | 7.270 | 7.280 | 7.170 | 7.210 | 5.495 | 360,200 |
| 2023-12-11 | 7.230 | 7.270 | 7.100 | 7.230 | 5.511 | 424,500 |
| 2023-12-08 | 7.140 | 7.310 | 7.040 | 7.300 | 5.564 | 911,800 |
| 2023-12-07 | 7.090 | 7.190 | 7.050 | 7.150 | 5.450 | 497,300 |
| 2023-12-06 | 7.220 | 7.270 | 7.030 | 7.090 | 5.404 | 556,400 |
| 2023-12-05 | 6.870 | 7.080 | 6.850 | 7.070 | 5.389 | 442,900 |
| 2023-12-04 | 7.060 | 7.110 | 6.900 | 6.900 | 5.259 | 793,600 |
| 2023-12-01 | 7.010 | 7.150 | 6.890 | 7.140 | 5.442 | 550,600 |
| 2023-11-30 | 7.030 | 7.040 | 6.800 | 7.020 | 5.351 | 589,100 |
| 2023-11-29 | 6.890 | 7.250 | 6.880 | 6.970 | 5.313 | 1,228,500 |
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.