Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	5.320	5.340	5.100	5.200	3.824	1,106,700
2022-12-07	5.220	5.450	5.220	5.370	3.950	757,700
2022-12-06	5.160	5.270	5.140	5.260	3.869	895,300
2022-12-05	5.570	5.570	5.120	5.140	3.780	2,045,700
2022-12-02	5.400	5.600	5.300	5.580	4.104	1,460,300
2022-12-01	5.290	5.450	5.200	5.370	3.950	3,370,200
2022-11-30	5.420	5.510	5.110	5.300	3.898	2,334,400
2022-11-29	5.160	5.410	5.150	5.410	3.979	550,300
2022-11-28	5.220	5.250	5.110	5.130	3.773	459,200
2022-11-25	5.410	5.430	5.210	5.260	3.869	426,900
2022-11-24	5.200	5.580	5.170	5.420	3.986	579,800
2022-11-23	5.210	5.210	4.960	5.150	3.788	1,790,400
2022-11-22	5.470	5.520	5.170	5.220	3.839	1,103,200
2022-11-21	5.350	5.510	5.280	5.440	4.001	1,087,500
2022-11-18	5.630	5.900	5.370	5.390	3.964	2,885,000
2022-11-17	5.630	5.650	5.310	5.590	4.001	1,815,600
2022-11-16	5.800	5.820	5.530	5.670	4.058	1,585,200
2022-11-14	5.590	5.840	5.530	5.780	4.137	1,727,800
2022-11-11	5.570	5.670	5.300	5.530	3.958	2,556,700
2022-11-10	5.910	5.950	5.520	5.570	3.987	1,661,300
2022-11-09	6.020	6.130	5.930	6.000	4.294	826,100
2022-11-08	6.000	6.140	5.910	6.050	4.330	580,000
2022-11-07	6.500	6.500	6.000	6.010	4.302	1,887,700
2022-11-04	6.750	6.790	6.500	6.500	4.652	1,192,700
2022-11-03	6.500	6.670	6.420	6.670	4.774	1,487,400
2022-11-01	6.670	6.710	6.310	6.570	4.702	2,904,700
2022-10-31	6.340	6.670	6.300	6.600	4.724	1,252,400
2022-10-28	6.270	6.490	6.190	6.480	4.638	1,399,800
2022-10-27	6.000	6.420	6.000	6.340	4.538	914,900
2022-10-26	6.270	6.300	6.030	6.050	4.330	851,900
2022-10-25	6.330	6.420	6.250	6.330	4.531	457,800
2022-10-24	6.400	6.430	6.290	6.340	4.538	581,700
2022-10-21	6.310	6.510	6.300	6.440	4.609	529,600
2022-10-20	6.530	6.540	6.230	6.350	4.545	1,250,600
2022-10-19	6.630	6.660	6.460	6.490	4.645	529,400
2022-10-18	6.610	6.700	6.550	6.660	4.767	758,900
2022-10-17	6.580	6.670	6.450	6.510	4.659	882,600
2022-10-14	6.980	7.000	6.530	6.550	4.688	1,168,500
2022-10-13	6.810	7.070	6.740	6.910	4.946	985,700
2022-10-11	7.050	7.090	6.800	6.890	4.931	679,700
2022-10-10	7.190	7.220	7.000	7.070	5.060	511,700
2022-10-07	7.310	7.310	7.130	7.170	5.132	516,300
2022-10-06	7.280	7.360	7.160	7.310	5.232	550,800
2022-10-05	7.220	7.360	7.100	7.210	5.160	816,100
2022-10-04	7.380	7.500	7.230	7.290	5.218	851,900
2022-10-03	7.000	7.420	6.940	7.390	5.289	2,878,800
2022-09-30	6.640	7.000	6.580	6.900	4.939	1,375,700
2022-09-29	6.650	6.710	6.480	6.680	4.781	698,600
2022-09-28	6.440	6.820	6.380	6.720	4.810	1,460,500
2022-09-27	6.490	6.650	6.400	6.440	4.609	890,000
2022-09-26	6.790	6.790	6.360	6.400	4.581	1,148,100
2022-09-23	6.860	6.880	6.700	6.820	4.881	1,214,100
2022-09-22	6.860	7.020	6.830	6.970	4.989	1,212,900
2022-09-21	6.700	6.880	6.700	6.800	4.867	929,900
2022-09-20	6.770	6.930	6.690	6.690	4.788	634,100
2022-09-19	6.640	6.900	6.610	6.800	4.867	1,067,700
2022-09-16	6.740	6.820	6.640	6.640	4.753	1,078,500
2022-09-15	6.380	6.860	6.360	6.740	4.824	1,924,200
2022-09-14	6.400	6.660	6.330	6.370	4.559	1,268,100
2022-09-13	6.530	6.640	6.380	6.430	4.602	1,036,800

← NewerPage 17 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.