Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5.000 | 5.190 | 4.960 | 5.110 | 5.110 | 614,800 |
| 2026-07-21 | 4.970 | 5.030 | 4.900 | 5.000 | 5.000 | 781,000 |
| 2026-07-20 | 4.980 | 5.080 | 4.910 | 4.930 | 4.930 | 905,500 |
| 2026-07-17 | 5.070 | 5.070 | 4.930 | 4.990 | 4.990 | 1,060,300 |
| 2026-07-16 | 5.410 | 5.410 | 5.020 | 5.040 | 5.040 | 972,600 |
| 2026-07-15 | 5.640 | 5.660 | 5.370 | 5.400 | 5.400 | 1,207,800 |
| 2026-07-14 | 5.620 | 5.770 | 5.540 | 5.750 | 5.750 | 436,100 |
| 2026-07-13 | 5.730 | 5.730 | 5.540 | 5.630 | 5.630 | 460,300 |
| 2026-07-10 | 5.440 | 5.730 | 5.440 | 5.730 | 5.730 | 1,358,000 |
| 2026-07-09 | 5.270 | 5.480 | 5.240 | 5.410 | 5.410 | 1,093,700 |
| 2026-07-08 | 5.370 | 5.460 | 5.260 | 5.270 | 5.270 | 868,500 |
| 2026-07-07 | 5.550 | 5.550 | 5.380 | 5.390 | 5.390 | 659,600 |
| 2026-07-06 | 5.590 | 5.670 | 5.500 | 5.550 | 5.550 | 453,400 |
| 2026-07-03 | 5.790 | 5.820 | 5.680 | 5.680 | 5.680 | 405,900 |
| 2026-07-02 | 5.650 | 5.820 | 5.650 | 5.760 | 5.760 | 562,800 |
| 2026-07-01 | 5.640 | 5.750 | 5.590 | 5.650 | 5.650 | 496,700 |
| 2026-06-30 | 5.690 | 5.720 | 5.570 | 5.690 | 5.690 | 691,500 |
| 2026-06-29 | 5.770 | 5.770 | 5.680 | 5.680 | 5.680 | 666,800 |
| 2026-06-26 | 5.600 | 5.790 | 5.580 | 5.770 | 5.770 | 660,800 |
| 2026-06-25 | 5.630 | 5.730 | 5.560 | 5.630 | 5.630 | 743,700 |
| 2026-06-24 | 5.570 | 5.630 | 5.460 | 5.610 | 5.610 | 2,079,900 |
| 2026-06-23 | 5.630 | 5.660 | 5.520 | 5.570 | 5.570 | 1,024,500 |
| 2026-06-22 | 5.640 | 5.740 | 5.570 | 5.610 | 5.610 | 1,825,400 |
| 2026-06-19 | 5.540 | 5.630 | 5.510 | 5.610 | 5.610 | 515,700 |
| 2026-06-18 | 5.520 | 5.570 | 5.410 | 5.520 | 5.520 | 773,900 |
| 2026-06-17 | 5.790 | 5.980 | 5.490 | 5.490 | 5.490 | 1,070,900 |
| 2026-06-16 | 5.640 | 5.830 | 5.570 | 5.830 | 5.830 | 1,273,100 |
| 2026-06-15 | 5.720 | 5.840 | 5.520 | 5.630 | 5.630 | 1,969,800 |
| 2026-06-12 | 5.730 | 5.900 | 5.630 | 5.630 | 5.630 | 903,800 |
| 2026-06-11 | 5.430 | 5.750 | 5.360 | 5.750 | 5.750 | 1,398,300 |
| 2026-06-10 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 1,971,400 |
| 2026-06-09 | 5.440 | 5.690 | 5.430 | 5.580 | 5.580 | 1,275,900 |
| 2026-06-08 | 5.250 | 5.430 | 5.240 | 5.400 | 5.400 | 1,128,900 |
| 2026-06-05 | 5.250 | 5.370 | 5.230 | 5.310 | 5.310 | 1,299,400 |
| 2026-06-03 | 5.550 | 5.560 | 5.240 | 5.370 | 5.370 | 1,613,900 |
| 2026-06-02 | 5.630 | 5.710 | 5.510 | 5.610 | 5.610 | 1,244,900 |
| 2026-06-01 | 5.800 | 5.840 | 5.680 | 5.780 | 5.780 | 1,208,700 |
| 2026-05-29 | 5.790 | 5.820 | 5.700 | 5.770 | 5.619 | 1,192,200 |
| 2026-05-28 | 5.880 | 5.930 | 5.750 | 5.750 | 5.600 | 1,183,400 |
| 2026-05-27 | 5.970 | 6.120 | 5.800 | 5.880 | 5.726 | 1,055,800 |
| 2026-05-26 | 5.980 | 6.010 | 5.860 | 6.010 | 5.853 | 1,539,600 |
| 2026-05-25 | 5.830 | 6.060 | 5.800 | 5.970 | 5.814 | 1,151,300 |
| 2026-05-22 | 5.810 | 5.850 | 5.710 | 5.800 | 5.648 | 910,000 |
| 2026-05-21 | 5.750 | 5.880 | 5.700 | 5.790 | 5.638 | 1,085,600 |
| 2026-05-20 | 5.650 | 5.810 | 5.640 | 5.750 | 5.600 | 2,048,700 |
| 2026-05-19 | 5.470 | 5.670 | 5.420 | 5.630 | 5.483 | 1,865,300 |
| 2026-05-18 | 5.450 | 5.670 | 5.400 | 5.530 | 5.385 | 4,347,300 |
| 2026-05-15 | 5.500 | 5.550 | 5.260 | 5.480 | 5.337 | 2,891,000 |
| 2026-05-14 | 5.590 | 5.690 | 5.550 | 5.600 | 5.453 | 598,700 |
| 2026-05-13 | 5.640 | 5.730 | 5.510 | 5.560 | 5.414 | 910,600 |
| 2026-05-12 | 5.560 | 5.690 | 5.560 | 5.670 | 5.522 | 712,700 |
| 2026-05-11 | 5.820 | 5.820 | 5.570 | 5.670 | 5.522 | 1,043,900 |
| 2026-05-08 | 5.930 | 5.950 | 5.810 | 5.890 | 5.736 | 716,800 |
| 2026-05-07 | 5.870 | 6.070 | 5.820 | 5.910 | 5.755 | 911,700 |
| 2026-05-06 | 5.960 | 6.080 | 5.870 | 5.930 | 5.775 | 1,030,500 |
| 2026-05-05 | 6.080 | 6.150 | 5.880 | 5.920 | 5.765 | 969,500 |
| 2026-05-04 | 6.320 | 6.470 | 6.090 | 6.090 | 5.931 | 561,200 |
| 2026-04-30 | 6.270 | 6.360 | 6.230 | 6.230 | 6.067 | 761,100 |
| 2026-04-29 | 6.480 | 6.480 | 6.210 | 6.230 | 6.067 | 652,000 |
| 2026-04-28 | 6.490 | 6.540 | 6.350 | 6.490 | 6.320 | 587,100 |
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.