Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	6.680	6.920	6.680	6.880	5.244	625,000
2023-11-27	6.770	6.850	6.660	6.740	5.137	468,900
2023-11-24	6.820	6.820	6.720	6.780	5.168	427,900
2023-11-23	6.620	6.890	6.580	6.820	5.198	364,300
2023-11-22	6.800	6.950	6.630	6.700	5.107	1,205,300
2023-11-21	7.050	7.060	6.750	6.790	5.175	609,200
2023-11-20	7.210	7.210	7.040	7.090	5.404	614,000
2023-11-17	7.360	7.400	7.110	7.140	5.442	726,600
2023-11-16	7.170	7.390	7.170	7.360	5.610	1,031,600
2023-11-14	7.250	7.600	7.170	7.210	5.495	1,838,500
2023-11-13	7.250	7.300	7.150	7.230	5.511	559,200
2023-11-10	7.020	7.240	6.990	7.240	5.518	851,700
2023-11-09	7.100	7.200	6.860	6.970	5.313	1,000,100
2023-11-08	6.900	7.060	6.890	7.030	5.358	692,800
2023-11-07	6.500	6.930	6.500	6.900	5.259	1,176,000
2023-11-06	6.900	6.970	6.470	6.490	4.947	1,500,000
2023-11-03	6.440	6.970	6.380	6.900	5.259	1,320,600
2023-11-01	6.370	6.480	6.200	6.300	4.802	1,190,100
2023-10-31	6.110	6.350	5.880	6.350	4.840	1,347,100
2023-10-30	6.510	6.510	6.030	6.090	4.642	1,573,000
2023-10-27	6.490	6.660	6.450	6.500	4.954	1,467,200
2023-10-26	6.380	6.590	6.360	6.500	4.954	927,900
2023-10-25	6.430	6.450	6.140	6.340	4.832	1,344,000
2023-10-24	6.210	6.500	6.170	6.460	4.924	1,257,700
2023-10-23	5.930	6.250	5.870	6.230	4.749	894,300
2023-10-20	5.780	6.010	5.770	5.960	4.543	877,600
2023-10-19	5.750	5.900	5.720	5.810	4.428	721,600
2023-10-18	5.770	5.840	5.630	5.780	4.406	1,339,000
2023-10-17	5.830	5.880	5.740	5.800	4.421	763,800
2023-10-16	5.960	5.990	5.800	5.850	4.459	809,000
2023-10-13	6.050	6.050	5.840	5.910	4.505	728,000
2023-10-11	6.090	6.170	6.010	6.120	4.665	532,300
2023-10-10	6.010	6.130	5.990	6.090	4.642	759,800
2023-10-09	5.760	5.950	5.740	5.880	4.482	778,300
2023-10-06	5.850	5.920	5.690	5.880	4.482	1,171,500
2023-10-05	6.110	6.130	5.850	5.880	4.482	1,046,700
2023-10-04	6.010	6.180	5.980	6.100	4.649	689,200
2023-10-03	5.990	6.020	5.870	5.950	4.535	1,187,400
2023-10-02	6.200	6.220	6.010	6.040	4.604	475,700
2023-09-29	6.380	6.410	6.110	6.170	4.703	979,500
2023-09-28	6.010	6.290	6.010	6.270	4.779	646,300
2023-09-27	6.090	6.260	5.940	6.070	4.627	1,110,400
2023-09-26	5.990	6.130	5.990	6.030	4.596	949,300
2023-09-25	6.180	6.180	5.970	6.080	4.634	1,290,600
2023-09-22	6.260	6.340	6.140	6.190	4.718	1,454,700
2023-09-21	6.610	6.610	6.140	6.190	4.718	2,848,700
2023-09-20	7.220	7.430	6.910	6.980	5.320	4,404,300
2023-09-19	7.050	7.300	6.810	7.180	5.281	2,230,300
2023-09-18	6.830	7.070	6.700	7.010	5.156	1,873,900
2023-09-15	6.800	6.870	6.340	6.530	4.803	1,056,600
2023-09-14	7.060	7.100	6.830	6.830	5.023	586,000
2023-09-13	6.850	7.200	6.740	7.020	5.163	1,657,400
2023-09-12	6.490	6.900	6.490	6.880	5.060	1,103,800
2023-09-11	6.450	6.590	6.340	6.500	4.781	2,274,300
2023-09-08	6.310	6.400	6.230	6.370	4.685	536,500
2023-09-06	6.310	6.390	6.250	6.310	4.641	571,300
2023-09-05	6.280	6.360	6.230	6.310	4.641	1,051,800
2023-09-04	6.550	6.610	6.280	6.330	4.656	1,056,900
2023-09-01	6.450	6.690	6.450	6.560	4.825	1,227,900
2023-08-31	6.690	6.690	6.410	6.430	4.729	1,187,500

← NewerPage 13 of 21 · 1,248 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.