Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.570 | 7.570 | 7.300 | 7.510 | 6.690 | 839,700 |
| 2025-10-27 | 7.560 | 7.640 | 7.480 | 7.610 | 6.779 | 588,400 |
| 2025-10-24 | 7.430 | 7.570 | 7.390 | 7.500 | 6.681 | 1,711,600 |
| 2025-10-23 | 7.320 | 7.430 | 7.280 | 7.390 | 6.583 | 457,100 |
| 2025-10-22 | 7.140 | 7.320 | 7.120 | 7.320 | 6.521 | 546,500 |
| 2025-10-21 | 7.150 | 7.170 | 7.050 | 7.160 | 6.378 | 308,900 |
| 2025-10-20 | 7.040 | 7.230 | 7.040 | 7.150 | 6.370 | 682,600 |
| 2025-10-17 | 6.990 | 7.130 | 6.980 | 7.040 | 6.272 | 475,600 |
| 2025-10-16 | 7.050 | 7.140 | 7.010 | 7.060 | 6.289 | 1,065,300 |
| 2025-10-15 | 7.090 | 7.140 | 7.040 | 7.100 | 6.325 | 2,872,800 |
| 2025-10-14 | 7.180 | 7.240 | 7.040 | 7.060 | 6.289 | 1,088,200 |
| 2025-10-13 | 7.060 | 7.130 | 7.030 | 7.100 | 6.325 | 722,900 |
| 2025-10-10 | 7.130 | 7.130 | 6.910 | 7.060 | 6.289 | 1,101,600 |
| 2025-10-09 | 7.180 | 7.250 | 7.040 | 7.090 | 6.316 | 764,400 |
| 2025-10-08 | 7.140 | 7.210 | 6.960 | 7.170 | 6.387 | 1,250,900 |
| 2025-10-07 | 7.240 | 7.270 | 7.010 | 7.130 | 6.352 | 1,227,300 |
| 2025-10-06 | 7.450 | 7.560 | 7.220 | 7.300 | 6.503 | 769,000 |
| 2025-10-03 | 7.560 | 7.590 | 7.450 | 7.510 | 6.690 | 668,400 |
| 2025-10-02 | 7.680 | 7.830 | 7.560 | 7.560 | 6.735 | 872,500 |
| 2025-10-01 | 7.850 | 7.930 | 7.680 | 7.820 | 6.966 | 602,400 |
| 2025-09-30 | 7.850 | 7.960 | 7.850 | 7.850 | 6.993 | 374,000 |
| 2025-09-29 | 7.800 | 7.970 | 7.800 | 7.860 | 7.002 | 710,300 |
| 2025-09-26 | 7.810 | 7.880 | 7.670 | 7.820 | 6.966 | 343,900 |
| 2025-09-25 | 7.690 | 7.950 | 7.610 | 7.850 | 6.993 | 875,600 |
| 2025-09-24 | 7.760 | 7.810 | 7.650 | 7.690 | 6.851 | 330,400 |
| 2025-09-23 | 7.790 | 7.880 | 7.750 | 7.800 | 6.949 | 333,400 |
| 2025-09-22 | 8.020 | 8.020 | 7.720 | 7.790 | 6.940 | 366,800 |
| 2025-09-19 | 7.900 | 8.020 | 7.870 | 8.020 | 7.145 | 509,400 |
| 2025-09-18 | 8.190 | 8.190 | 7.880 | 7.900 | 7.038 | 516,700 |
| 2025-09-17 | 7.950 | 8.300 | 7.840 | 8.180 | 7.287 | 698,400 |
| 2025-09-16 | 7.810 | 7.970 | 7.800 | 7.930 | 7.064 | 1,146,500 |
| 2025-09-15 | 7.900 | 7.930 | 7.810 | 7.810 | 6.957 | 190,500 |
| 2025-09-12 | 7.970 | 7.970 | 7.820 | 7.850 | 6.993 | 450,300 |
| 2025-09-11 | 7.710 | 7.970 | 7.680 | 7.970 | 7.100 | 539,100 |
| 2025-09-10 | 7.620 | 7.740 | 7.620 | 7.710 | 6.868 | 249,100 |
| 2025-09-09 | 7.650 | 7.670 | 7.550 | 7.620 | 6.788 | 235,100 |
| 2025-09-08 | 7.680 | 7.740 | 7.540 | 7.650 | 6.815 | 442,600 |
| 2025-09-05 | 7.600 | 7.800 | 7.580 | 7.680 | 6.842 | 293,000 |
| 2025-09-04 | 7.480 | 7.630 | 7.450 | 7.590 | 6.761 | 168,900 |
| 2025-09-03 | 7.550 | 7.590 | 7.420 | 7.490 | 6.672 | 242,000 |
| 2025-09-02 | 7.610 | 7.610 | 7.460 | 7.500 | 6.681 | 286,800 |
| 2025-09-01 | 7.740 | 7.770 | 7.590 | 7.610 | 6.779 | 288,800 |
| 2025-08-29 | 7.700 | 7.820 | 7.610 | 7.740 | 6.895 | 488,500 |
| 2025-08-28 | 7.640 | 7.820 | 7.630 | 7.710 | 6.868 | 745,500 |
| 2025-08-27 | 7.540 | 7.680 | 7.430 | 7.640 | 6.806 | 460,600 |
| 2025-08-26 | 7.350 | 7.510 | 7.350 | 7.500 | 6.681 | 302,800 |
| 2025-08-25 | 7.350 | 7.550 | 7.350 | 7.350 | 6.548 | 466,200 |
| 2025-08-22 | 7.160 | 7.470 | 7.080 | 7.440 | 6.628 | 1,122,600 |
| 2025-08-21 | 7.090 | 7.120 | 6.920 | 7.120 | 6.343 | 1,595,400 |
| 2025-08-20 | 7.030 | 7.120 | 7.000 | 7.060 | 6.289 | 1,637,100 |
| 2025-08-19 | 7.110 | 7.120 | 6.930 | 7.030 | 6.263 | 926,200 |
| 2025-08-18 | 7.200 | 7.260 | 7.150 | 7.150 | 6.370 | 540,400 |
| 2025-08-15 | 7.050 | 7.240 | 7.050 | 7.220 | 6.432 | 371,500 |
| 2025-08-14 | 7.020 | 7.160 | 6.920 | 7.150 | 6.370 | 440,900 |
| 2025-08-13 | 7.000 | 7.090 | 6.940 | 7.030 | 6.263 | 677,700 |
| 2025-08-12 | 6.880 | 7.160 | 6.750 | 6.980 | 6.218 | 757,500 |
| 2025-08-11 | 6.960 | 6.980 | 6.830 | 6.980 | 6.218 | 530,800 |
| 2025-08-08 | 7.060 | 7.070 | 6.920 | 6.970 | 6.209 | 379,300 |
| 2025-08-07 | 6.950 | 7.080 | 6.920 | 7.020 | 6.254 | 391,700 |
| 2025-08-06 | 6.840 | 7.010 | 6.790 | 6.960 | 6.200 | 333,300 |
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.