Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.760	6.810	6.580	6.650	4.891	496,600
2023-08-29	6.700	6.840	6.660	6.750	4.964	608,000
2023-08-28	6.730	6.730	6.530	6.680	4.913	845,700
2023-08-25	6.730	6.730	6.580	6.650	4.891	1,737,000
2023-08-24	6.920	6.920	6.630	6.750	4.964	1,282,200
2023-08-23	6.920	6.990	6.800	6.920	5.089	527,700
2023-08-22	6.670	6.900	6.660	6.900	5.075	859,300
2023-08-21	6.580	6.710	6.530	6.660	4.898	1,037,200
2023-08-18	6.690	6.810	6.580	6.680	4.913	999,800
2023-08-17	7.000	7.060	6.620	6.750	4.964	1,331,500
2023-08-16	6.990	7.180	6.900	6.980	5.134	829,900
2023-08-15	7.120	7.260	6.980	7.080	5.207	889,000
2023-08-14	7.620	7.800	6.990	7.100	5.222	2,206,300
2023-08-11	7.900	7.930	7.570	7.680	5.648	964,200
2023-08-10	7.840	8.020	7.840	7.900	5.810	912,300
2023-08-09	8.010	8.100	7.810	7.870	5.788	641,900
2023-08-08	7.820	8.100	7.730	8.030	5.906	751,200
2023-08-07	8.100	8.100	7.860	7.930	5.832	732,800
2023-08-04	7.750	8.050	7.690	8.010	5.891	1,471,500
2023-08-03	7.750	7.950	7.750	7.830	5.759	1,831,200
2023-08-02	7.330	7.740	7.330	7.680	5.648	2,396,900
2023-08-01	7.370	7.410	7.270	7.360	5.413	531,500
2023-07-31	7.290	7.470	7.290	7.390	5.435	522,300
2023-07-28	7.320	7.350	7.120	7.230	5.317	438,900
2023-07-27	7.560	7.590	7.250	7.260	5.340	539,300
2023-07-26	7.450	7.610	7.410	7.510	5.523	831,900
2023-07-25	7.220	7.500	7.220	7.400	5.443	554,400
2023-07-24	7.280	7.280	7.070	7.220	5.310	332,400
2023-07-21	7.140	7.200	7.060	7.150	5.259	385,900
2023-07-20	7.160	7.230	7.030	7.100	5.222	375,800
2023-07-19	7.150	7.210	6.990	7.190	5.288	376,000
2023-07-18	6.930	7.170	6.900	7.150	5.259	446,800
2023-07-17	6.810	7.020	6.770	6.930	5.097	425,900
2023-07-14	7.240	7.240	6.820	6.870	5.053	609,400
2023-07-13	7.270	7.350	7.150	7.230	5.317	836,400
2023-07-12	6.980	7.190	6.950	7.150	5.259	979,100
2023-07-11	7.110	7.110	6.840	6.950	5.112	1,075,500
2023-07-10	7.220	7.230	7.080	7.160	5.266	436,200
2023-07-07	7.020	7.260	7.010	7.180	5.281	731,100
2023-07-06	6.850	7.080	6.760	7.030	5.170	1,173,100
2023-07-05	6.870	7.050	6.830	6.880	5.060	1,301,900
2023-07-04	6.990	7.020	6.810	6.910	5.082	977,000
2023-07-03	6.810	7.100	6.810	7.040	5.178	2,244,000
2023-06-30	6.700	6.950	6.700	6.810	5.009	1,806,000
2023-06-29	6.430	6.690	6.410	6.640	4.884	1,006,400
2023-06-28	6.330	6.560	6.310	6.400	4.707	940,400
2023-06-27	6.780	6.840	6.240	6.400	4.707	2,283,700
2023-06-26	6.890	6.930	6.640	6.750	4.964	934,400
2023-06-23	6.680	6.980	6.640	6.920	5.089	2,091,900
2023-06-22	6.800	6.810	6.630	6.750	4.964	782,700
2023-06-21	6.740	6.900	6.740	6.850	5.038	1,233,700
2023-06-20	6.730	6.800	6.660	6.700	4.928	780,100
2023-06-19	6.580	6.750	6.530	6.740	4.957	1,194,000
2023-06-16	6.650	6.700	6.510	6.590	4.847	643,900
2023-06-15	6.500	6.730	6.500	6.640	4.884	1,512,000
2023-06-14	6.450	6.620	6.400	6.570	4.832	1,127,200
2023-06-13	6.770	6.770	6.380	6.440	4.736	992,100
2023-06-12	6.770	6.800	6.640	6.690	4.920	594,300
2023-06-09	6.770	6.830	6.710	6.730	4.950	852,000
2023-06-07	6.740	6.780	6.570	6.700	4.928	1,326,100

← NewerPage 14 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.