Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.800 | 6.820 | 6.420 | 6.490 | 6.320 | 1,272,100 |
| 2026-04-24 | 6.750 | 6.780 | 6.660 | 6.780 | 6.603 | 629,200 |
| 2026-04-23 | 6.600 | 6.760 | 6.550 | 6.710 | 6.534 | 987,600 |
| 2026-04-22 | 6.740 | 6.780 | 6.580 | 6.620 | 6.447 | 831,700 |
| 2026-04-20 | 6.700 | 6.790 | 6.560 | 6.740 | 6.564 | 1,037,500 |
| 2026-04-17 | 6.950 | 7.040 | 6.700 | 6.710 | 6.534 | 1,135,000 |
| 2026-04-16 | 6.990 | 7.040 | 6.860 | 6.920 | 6.739 | 1,038,300 |
| 2026-04-15 | 7.140 | 7.140 | 6.790 | 6.960 | 6.778 | 736,800 |
| 2026-04-14 | 7.260 | 7.380 | 7.130 | 7.140 | 6.953 | 460,100 |
| 2026-04-13 | 7.090 | 7.300 | 7.060 | 7.260 | 7.070 | 419,500 |
| 2026-04-10 | 7.280 | 7.380 | 7.080 | 7.190 | 7.002 | 1,102,600 |
| 2026-04-09 | 7.130 | 7.270 | 7.030 | 7.220 | 7.031 | 425,100 |
| 2026-04-08 | 7.110 | 7.330 | 7.070 | 7.090 | 6.904 | 537,800 |
| 2026-04-07 | 7.170 | 7.200 | 6.880 | 6.930 | 6.749 | 333,800 |
| 2026-04-06 | 7.150 | 7.240 | 7.070 | 7.170 | 6.982 | 1,355,500 |
| 2026-04-02 | 7.000 | 7.230 | 6.970 | 7.110 | 6.924 | 414,300 |
| 2026-04-01 | 7.290 | 7.400 | 7.010 | 7.080 | 6.895 | 1,599,400 |
| 2026-03-31 | 7.090 | 7.350 | 7.040 | 7.280 | 7.089 | 740,600 |
| 2026-03-30 | 6.970 | 7.090 | 6.950 | 7.090 | 6.904 | 366,600 |
| 2026-03-27 | 7.000 | 7.090 | 6.910 | 6.930 | 6.749 | 654,700 |
| 2026-03-26 | 7.290 | 7.290 | 6.970 | 7.000 | 6.817 | 539,800 |
| 2026-03-25 | 7.070 | 7.350 | 7.040 | 7.250 | 7.060 | 691,700 |
| 2026-03-24 | 7.100 | 7.270 | 6.860 | 7.090 | 6.904 | 1,085,600 |
| 2026-03-23 | 6.940 | 7.290 | 6.930 | 7.290 | 7.099 | 757,000 |
| 2026-03-20 | 7.010 | 7.050 | 6.820 | 6.900 | 6.719 | 1,038,000 |
| 2026-03-19 | 7.000 | 7.110 | 6.850 | 7.090 | 6.904 | 752,900 |
| 2026-03-18 | 7.050 | 7.090 | 6.940 | 6.990 | 6.807 | 581,500 |
| 2026-03-17 | 7.040 | 7.150 | 6.990 | 7.040 | 6.856 | 337,100 |
| 2026-03-16 | 7.010 | 7.210 | 7.000 | 7.030 | 6.846 | 837,800 |
| 2026-03-13 | 7.110 | 7.250 | 6.870 | 6.990 | 6.807 | 926,400 |
| 2026-03-12 | 7.320 | 7.330 | 7.050 | 7.050 | 6.865 | 626,000 |
| 2026-03-11 | 7.450 | 7.560 | 7.300 | 7.380 | 7.187 | 497,700 |
| 2026-03-10 | 7.490 | 7.750 | 7.460 | 7.600 | 7.401 | 347,400 |
| 2026-03-09 | 7.410 | 7.590 | 7.320 | 7.530 | 7.333 | 569,500 |
| 2026-03-06 | 7.620 | 7.670 | 7.400 | 7.490 | 7.294 | 654,300 |
| 2026-03-05 | 7.840 | 7.930 | 7.640 | 7.660 | 7.460 | 917,900 |
| 2026-03-04 | 7.770 | 8.110 | 7.760 | 7.900 | 7.693 | 922,000 |
| 2026-03-03 | 8.070 | 8.120 | 7.510 | 7.750 | 7.547 | 1,297,900 |
| 2026-03-02 | 8.350 | 8.350 | 8.010 | 8.230 | 8.015 | 526,600 |
| 2026-02-27 | 8.410 | 8.460 | 8.290 | 8.350 | 8.131 | 489,400 |
| 2026-02-26 | 8.470 | 8.490 | 8.330 | 8.420 | 8.200 | 710,700 |
| 2026-02-25 | 8.450 | 8.530 | 8.340 | 8.460 | 8.239 | 640,300 |
| 2026-02-24 | 8.420 | 8.550 | 8.310 | 8.400 | 8.180 | 558,200 |
| 2026-02-23 | 8.500 | 8.500 | 8.300 | 8.470 | 8.248 | 411,300 |
| 2026-02-20 | 8.220 | 8.530 | 8.220 | 8.530 | 8.307 | 488,800 |
| 2026-02-19 | 8.280 | 8.500 | 8.280 | 8.370 | 8.151 | 542,300 |
| 2026-02-18 | 8.250 | 8.500 | 8.230 | 8.380 | 8.161 | 872,000 |
| 2026-02-13 | 8.100 | 8.260 | 8.000 | 8.200 | 7.985 | 345,700 |
| 2026-02-12 | 8.180 | 8.340 | 8.170 | 8.180 | 7.966 | 399,200 |
| 2026-02-11 | 8.070 | 8.410 | 8.070 | 8.360 | 8.141 | 935,300 |
| 2026-02-10 | 8.000 | 8.070 | 7.920 | 8.070 | 7.859 | 402,600 |
| 2026-02-09 | 7.840 | 8.050 | 7.810 | 8.000 | 7.791 | 567,000 |
| 2026-02-06 | 7.830 | 7.830 | 7.590 | 7.790 | 7.586 | 693,900 |
| 2026-02-05 | 7.770 | 7.990 | 7.700 | 7.790 | 7.586 | 672,600 |
| 2026-02-04 | 8.040 | 8.060 | 7.650 | 7.690 | 7.489 | 742,200 |
| 2026-02-03 | 7.980 | 8.370 | 7.980 | 8.050 | 7.839 | 1,361,100 |
| 2026-02-02 | 7.990 | 8.130 | 7.910 | 7.980 | 7.771 | 807,100 |
| 2026-01-30 | 7.760 | 8.020 | 7.760 | 7.950 | 7.742 | 832,500 |
| 2026-01-29 | 7.960 | 8.010 | 7.740 | 7.800 | 7.596 | 596,500 |
| 2026-01-28 | 7.750 | 7.950 | 7.750 | 7.940 | 7.732 | 493,000 |
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.