Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 7.720 | 7.950 | 7.700 | 7.710 | 7.508 | 682,900 |
| 2026-01-26 | 7.540 | 7.710 | 7.390 | 7.710 | 7.508 | 504,700 |
| 2026-01-23 | 7.410 | 7.580 | 7.350 | 7.500 | 7.304 | 447,800 |
| 2026-01-22 | 7.270 | 7.520 | 7.240 | 7.400 | 7.206 | 650,100 |
| 2026-01-21 | 7.040 | 7.260 | 7.040 | 7.250 | 7.060 | 421,300 |
| 2026-01-20 | 7.100 | 7.100 | 7.000 | 7.040 | 6.856 | 638,000 |
| 2026-01-19 | 7.100 | 7.210 | 7.090 | 7.100 | 6.914 | 181,800 |
| 2026-01-16 | 7.290 | 7.300 | 7.050 | 7.100 | 6.914 | 810,300 |
| 2026-01-15 | 7.220 | 7.300 | 7.120 | 7.250 | 7.060 | 884,200 |
| 2026-01-14 | 7.190 | 7.280 | 7.120 | 7.180 | 6.992 | 576,600 |
| 2026-01-13 | 7.220 | 7.240 | 7.050 | 7.160 | 6.973 | 492,000 |
| 2026-01-12 | 7.570 | 7.570 | 7.160 | 7.220 | 7.031 | 795,000 |
| 2026-01-09 | 7.600 | 7.610 | 7.460 | 7.520 | 7.323 | 867,500 |
| 2026-01-08 | 7.520 | 7.650 | 7.440 | 7.500 | 7.304 | 816,200 |
| 2026-01-07 | 7.590 | 7.600 | 7.420 | 7.490 | 7.294 | 503,800 |
| 2026-01-06 | 7.540 | 7.750 | 7.520 | 7.590 | 7.391 | 870,400 |
| 2026-01-05 | 7.540 | 7.760 | 7.460 | 7.620 | 7.421 | 615,500 |
| 2026-01-02 | 7.780 | 7.850 | 7.480 | 7.500 | 7.304 | 1,134,200 |
| 2025-12-30 | 7.620 | 7.860 | 7.620 | 7.780 | 7.576 | 630,500 |
| 2025-12-29 | 7.650 | 7.720 | 7.550 | 7.600 | 7.401 | 438,200 |
| 2025-12-26 | 7.780 | 7.780 | 7.660 | 7.690 | 7.489 | 379,100 |
| 2025-12-23 | 7.560 | 7.770 | 7.470 | 7.760 | 7.557 | 796,800 |
| 2025-12-22 | 7.710 | 7.710 | 7.350 | 7.460 | 7.265 | 853,900 |
| 2025-12-19 | 7.690 | 7.760 | 7.610 | 7.670 | 7.469 | 783,500 |
| 2025-12-18 | 7.810 | 7.810 | 7.630 | 7.690 | 7.489 | 805,700 |
| 2025-12-17 | 7.660 | 7.820 | 7.490 | 7.820 | 7.615 | 1,275,200 |
| 2025-12-16 | 7.910 | 8.030 | 7.660 | 7.690 | 7.489 | 918,200 |
| 2025-12-15 | 8.140 | 8.190 | 8.000 | 8.030 | 7.820 | 478,900 |
| 2025-12-12 | 8.030 | 8.210 | 7.950 | 8.080 | 7.869 | 635,900 |
| 2025-12-11 | 7.980 | 8.140 | 7.840 | 8.130 | 7.917 | 794,000 |
| 2025-12-10 | 7.750 | 7.970 | 7.680 | 7.950 | 7.742 | 740,300 |
| 2025-12-09 | 7.800 | 7.950 | 7.570 | 7.780 | 7.576 | 675,700 |
| 2025-12-08 | 8.110 | 8.230 | 7.730 | 7.910 | 7.703 | 967,800 |
| 2025-12-05 | 8.420 | 8.650 | 7.980 | 7.980 | 7.771 | 1,671,300 |
| 2025-12-04 | 8.400 | 8.590 | 8.350 | 8.530 | 8.307 | 419,000 |
| 2025-12-03 | 8.610 | 8.710 | 8.410 | 8.430 | 8.209 | 766,700 |
| 2025-12-02 | 8.550 | 8.760 | 8.450 | 8.660 | 8.433 | 1,403,600 |
| 2025-12-01 | 8.320 | 8.580 | 8.130 | 8.560 | 8.336 | 900,900 |
| 2025-11-28 | 8.100 | 8.260 | 8.080 | 8.260 | 8.044 | 434,500 |
| 2025-11-27 | 8.240 | 8.260 | 8.070 | 8.120 | 7.907 | 331,900 |
| 2025-11-26 | 8.030 | 8.250 | 8.000 | 8.250 | 8.034 | 849,200 |
| 2025-11-25 | 8.190 | 8.240 | 7.980 | 8.030 | 7.820 | 877,500 |
| 2025-11-24 | 7.820 | 8.140 | 7.810 | 8.140 | 7.927 | 920,600 |
| 2025-11-21 | 7.970 | 8.020 | 7.780 | 7.880 | 7.674 | 1,177,500 |
| 2025-11-19 | 8.020 | 8.140 | 7.900 | 8.070 | 7.859 | 2,059,400 |
| 2025-11-18 | 8.070 | 8.160 | 8.020 | 8.080 | 7.869 | 1,446,900 |
| 2025-11-17 | 9.050 | 9.170 | 8.910 | 8.960 | 8.725 | 2,008,300 |
| 2025-11-14 | 8.900 | 9.140 | 8.830 | 8.980 | 8.000 | 3,465,300 |
| 2025-11-13 | 8.830 | 8.990 | 8.740 | 8.900 | 7.928 | 1,868,500 |
| 2025-11-12 | 8.700 | 8.830 | 8.610 | 8.790 | 7.830 | 1,698,400 |
| 2025-11-11 | 8.450 | 8.910 | 8.410 | 8.650 | 7.706 | 4,098,500 |
| 2025-11-10 | 7.710 | 7.870 | 7.680 | 7.800 | 6.949 | 520,000 |
| 2025-11-07 | 7.510 | 7.620 | 7.490 | 7.620 | 6.788 | 527,600 |
| 2025-11-06 | 7.480 | 7.550 | 7.360 | 7.530 | 6.708 | 617,900 |
| 2025-11-05 | 7.410 | 7.500 | 7.370 | 7.460 | 6.646 | 557,100 |
| 2025-11-04 | 7.340 | 7.410 | 7.280 | 7.410 | 6.601 | 414,400 |
| 2025-11-03 | 7.500 | 7.560 | 7.340 | 7.360 | 6.557 | 495,300 |
| 2025-10-31 | 7.480 | 7.560 | 7.380 | 7.450 | 6.637 | 412,600 |
| 2025-10-30 | 7.400 | 7.500 | 7.300 | 7.460 | 6.646 | 624,200 |
| 2025-10-29 | 7.530 | 7.630 | 7.390 | 7.390 | 6.583 | 589,500 |
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.