Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	4.550	4.670	4.400	4.620	3.307	1,731,800
2022-06-15	4.670	4.740	4.450	4.630	3.314	3,610,200
2022-06-14	4.670	4.820	4.580	4.650	3.328	1,132,700
2022-06-13	4.610	4.680	4.510	4.650	3.328	2,346,600
2022-06-10	4.800	4.830	4.680	4.680	3.350	1,403,900
2022-06-09	4.810	4.980	4.800	4.840	3.464	1,209,000
2022-06-08	4.910	4.960	4.800	4.800	3.436	3,468,800
2022-06-07	4.980	4.990	4.850	4.930	3.529	1,098,100
2022-06-06	5.190	5.300	4.980	4.990	3.572	1,702,500
2022-06-03	5.100	5.220	5.020	5.180	3.708	1,234,400
2022-06-02	5.140	5.220	5.050	5.100	3.650	1,897,900
2022-06-01	5.200	5.220	5.070	5.140	3.679	1,057,500
2022-05-31	5.400	5.400	5.160	5.190	3.715	1,674,400
2022-05-30	5.370	5.500	5.270	5.430	3.886	641,400
2022-05-27	5.470	5.540	5.380	5.400	3.865	2,979,400
2022-05-26	5.400	5.600	5.400	5.520	3.951	1,085,700
2022-05-25	5.340	5.500	5.240	5.370	3.844	1,060,100
2022-05-24	5.540	5.570	5.300	5.370	3.844	1,130,400
2022-05-23	5.640	5.760	5.570	5.580	3.994	691,000
2022-05-20	5.630	5.770	5.550	5.570	3.987	847,100
2022-05-19	5.380	5.650	5.240	5.630	4.030	1,551,600
2022-05-18	5.470	5.580	5.280	5.330	3.815	1,000,500
2022-05-17	5.610	5.770	5.510	5.510	3.944	876,400
2022-05-16	5.690	5.810	5.550	5.550	3.972	1,268,100
2022-05-13	5.510	5.930	5.510	5.740	4.108	2,300,400
2022-05-12	5.250	5.700	5.130	5.540	3.965	1,669,500
2022-05-11	5.360	5.540	5.290	5.320	3.808	1,603,800
2022-05-10	5.240	5.440	5.230	5.400	3.865	1,285,800
2022-05-09	5.170	5.300	5.100	5.240	3.750	1,703,700
2022-05-06	5.340	5.400	5.180	5.240	3.750	1,407,100
2022-05-05	5.550	5.590	5.300	5.340	3.822	1,430,200
2022-05-04	5.390	5.700	5.290	5.600	4.008	971,500
2022-05-03	5.370	5.470	5.350	5.420	3.879	1,078,200
2022-05-02	5.390	5.430	5.250	5.430	3.886	1,801,100
2022-04-29	5.520	5.690	5.350	5.350	3.829	1,237,100
2022-04-28	5.560	5.600	5.440	5.500	3.937	580,200
2022-04-27	5.720	5.720	5.520	5.560	3.980	820,100
2022-04-26	5.670	5.810	5.600	5.600	4.008	1,132,300
2022-04-25	5.590	5.760	5.480	5.700	4.080	560,200
2022-04-22	5.710	5.750	5.620	5.630	4.030	1,415,900
2022-04-20	5.840	5.920	5.750	5.770	4.130	1,108,600
2022-04-19	5.870	5.890	5.770	5.850	4.187	1,462,600
2022-04-18	5.870	5.890	5.780	5.860	4.194	785,500
2022-04-14	5.850	5.900	5.790	5.860	4.194	949,400
2022-04-13	5.900	5.980	5.790	5.860	4.194	1,404,600
2022-04-12	6.010	6.090	5.840	5.900	4.223	1,143,800
2022-04-11	5.930	5.970	5.820	5.950	4.259	1,134,500
2022-04-08	6.120	6.130	5.920	5.970	4.273	1,849,300
2022-04-07	6.110	6.170	6.000	6.120	4.380	1,208,900
2022-04-06	6.300	6.350	6.100	6.120	4.380	1,327,600
2022-04-05	6.580	6.730	6.310	6.310	4.516	1,658,500
2022-04-04	6.590	6.660	6.410	6.610	4.731	1,222,400
2022-04-01	6.420	6.640	6.420	6.590	4.717	1,304,400
2022-03-31	6.520	6.610	6.300	6.390	4.574	2,092,700
2022-03-30	6.500	6.610	6.360	6.530	4.674	1,857,900
2022-03-29	6.620	6.830	6.490	6.500	4.652	2,057,900
2022-03-28	6.560	6.620	6.430	6.520	4.667	1,681,700
2022-03-25	6.380	6.630	6.360	6.590	4.717	2,234,800
2022-03-24	6.060	6.350	6.060	6.350	4.545	2,178,000
2022-03-23	6.170	6.330	6.070	6.110	4.373	2,335,600

← NewerPage 19 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.