Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	6.590	6.690	6.540	6.640	4.884	578,100
2023-06-02	6.500	6.670	6.440	6.510	4.788	978,200
2023-06-01	6.400	6.500	6.300	6.500	4.781	1,397,500
2023-05-31	6.390	6.470	6.300	6.390	4.700	815,500
2023-05-30	6.500	6.500	6.240	6.360	4.678	489,600
2023-05-29	6.580	6.620	6.340	6.450	4.744	680,800
2023-05-26	6.330	6.730	6.310	6.590	4.847	3,789,500
2023-05-25	6.270	6.390	6.200	6.330	4.656	2,380,500
2023-05-24	6.150	6.230	6.080	6.150	4.523	649,500
2023-05-23	6.170	6.260	6.090	6.100	4.486	658,500
2023-05-22	6.320	6.320	6.150	6.150	4.523	873,400
2023-05-19	6.150	6.430	6.130	6.320	4.648	1,671,300
2023-05-18	5.850	6.150	5.830	6.150	4.523	1,370,500
2023-05-17	5.750	5.880	5.680	5.830	4.288	907,000
2023-05-16	5.630	5.950	5.630	5.750	4.229	2,297,700
2023-05-15	5.480	5.610	5.450	5.580	4.104	514,000
2023-05-12	5.390	5.510	5.290	5.420	3.986	589,600
2023-05-11	5.330	5.390	5.230	5.330	3.920	519,300
2023-05-10	5.280	5.320	5.180	5.250	3.861	813,300
2023-05-09	5.250	5.300	5.200	5.250	3.861	496,400
2023-05-08	5.210	5.390	5.130	5.280	3.883	670,000
2023-05-05	4.950	5.250	4.950	5.210	3.832	617,000
2023-05-04	4.900	5.080	4.870	4.980	3.663	663,600
2023-05-03	4.980	5.000	4.850	4.870	3.582	665,200
2023-05-02	5.030	5.040	4.880	5.000	3.677	949,700
2023-04-28	4.910	5.100	4.850	5.050	3.714	966,500
2023-04-27	4.750	4.950	4.670	4.950	3.641	1,017,600
2023-04-26	4.570	4.750	4.540	4.750	3.494	873,500
2023-04-25	4.640	4.670	4.550	4.620	3.398	459,500
2023-04-24	4.630	4.700	4.600	4.630	3.405	305,600
2023-04-20	4.770	4.770	4.610	4.690	3.449	472,300
2023-04-19	5.040	5.040	4.710	4.730	3.479	1,238,200
2023-04-18	5.040	5.110	4.920	5.090	3.744	951,500
2023-04-17	4.960	5.080	4.940	5.020	3.692	553,800
2023-04-14	4.800	5.040	4.780	5.010	3.685	1,903,700
2023-04-13	4.650	4.830	4.630	4.760	3.501	748,800
2023-04-12	4.570	4.790	4.570	4.640	3.413	827,000
2023-04-11	4.390	4.650	4.370	4.590	3.376	1,163,700
2023-04-10	4.350	4.410	4.320	4.320	3.177	288,700
2023-04-06	4.320	4.410	4.310	4.310	3.170	499,200
2023-04-05	4.370	4.420	4.260	4.350	3.199	680,400
2023-04-04	4.430	4.480	4.320	4.400	3.236	1,018,800
2023-04-03	4.410	4.510	4.350	4.440	3.266	936,600
2023-03-31	4.400	4.630	4.370	4.410	3.243	1,495,700
2023-03-30	4.400	4.550	4.330	4.450	3.273	2,121,500
2023-03-29	4.380	4.450	4.020	4.360	3.207	3,463,400
2023-03-28	4.600	4.650	4.440	4.480	3.295	897,400
2023-03-27	4.540	4.700	4.540	4.600	3.383	636,900
2023-03-24	4.450	4.520	4.360	4.510	3.317	703,700
2023-03-23	4.710	4.760	4.340	4.410	3.243	1,461,400
2023-03-22	4.740	4.870	4.710	4.740	3.486	373,600
2023-03-21	4.810	4.850	4.640	4.740	3.486	313,300
2023-03-20	4.840	4.950	4.760	4.790	3.523	667,600
2023-03-17	5.070	5.070	4.620	4.880	3.589	3,405,400
2023-03-16	5.000	5.180	5.000	5.050	3.714	748,500
2023-03-15	4.710	5.040	4.640	5.000	3.677	1,098,500
2023-03-14	4.800	4.910	4.680	4.770	3.508	683,000
2023-03-13	4.970	4.970	4.690	4.760	3.501	856,200
2023-03-10	5.210	5.210	4.940	4.990	3.670	855,300
2023-03-09	4.800	5.330	4.760	5.190	3.817	2,916,800

← NewerPage 15 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.