Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.800	6.940	6.740	6.800	6.058	542,600
2025-08-04	7.000	7.100	6.780	6.850	6.102	391,300
2025-08-01	6.990	7.190	6.950	6.950	6.191	945,400
2025-07-31	7.050	7.050	6.900	6.950	6.191	575,000
2025-07-30	6.920	7.120	6.850	7.050	6.280	540,100
2025-07-29	6.870	7.000	6.850	6.990	6.227	3,250,000
2025-07-28	6.990	7.070	6.830	6.920	6.165	747,700
2025-07-25	6.940	6.970	6.850	6.960	6.200	342,400
2025-07-24	7.000	7.020	6.900	6.940	6.182	349,400
2025-07-23	6.900	7.170	6.870	7.080	6.307	403,800
2025-07-22	6.940	7.080	6.910	6.940	6.182	345,000
2025-07-21	7.000	7.060	6.840	6.930	6.174	508,800
2025-07-18	7.200	7.210	6.960	7.010	6.245	418,300
2025-07-17	7.320	7.330	7.200	7.200	6.414	225,200
2025-07-16	7.260	7.400	7.170	7.330	6.530	427,800
2025-07-15	7.120	7.290	7.110	7.230	6.441	487,800
2025-07-14	7.200	7.200	6.960	7.160	6.378	632,300
2025-07-11	7.280	7.300	7.170	7.220	6.432	408,000
2025-07-10	7.280	7.310	7.140	7.250	6.459	394,900
2025-07-09	7.390	7.410	7.240	7.290	6.494	285,400
2025-07-08	7.240	7.440	7.240	7.440	6.628	355,900
2025-07-07	7.330	7.340	7.200	7.280	6.485	579,000
2025-07-04	7.260	7.310	7.150	7.310	6.512	467,800
2025-07-03	7.160	7.370	7.150	7.250	6.459	370,700
2025-07-02	7.490	7.490	7.130	7.200	6.414	643,100
2025-07-01	7.420	7.590	7.420	7.470	6.655	605,500
2025-06-30	7.290	7.460	7.290	7.460	6.646	440,500
2025-06-27	7.340	7.370	7.240	7.340	6.539	240,900
2025-06-26	7.270	7.380	7.210	7.380	6.574	296,700
2025-06-25	7.350	7.360	7.210	7.230	6.441	280,100
2025-06-24	7.270	7.430	7.190	7.350	6.548	482,600
2025-06-23	7.320	7.320	7.080	7.240	6.450	441,300
2025-06-20	7.190	7.330	7.090	7.330	6.530	478,600
2025-06-18	7.230	7.280	7.140	7.230	6.441	276,800
2025-06-17	7.230	7.340	7.130	7.230	6.441	325,700
2025-06-16	7.150	7.280	7.140	7.210	6.423	314,900
2025-06-13	7.240	7.240	7.010	7.110	6.334	420,700
2025-06-12	7.150	7.250	7.080	7.250	6.459	361,700
2025-06-11	7.190	7.310	7.070	7.180	6.396	759,700
2025-06-10	7.140	7.310	7.110	7.200	6.414	695,900
2025-06-09	7.430	7.470	7.050	7.180	6.396	1,106,800
2025-06-06	7.610	7.670	7.380	7.490	6.672	786,100
2025-06-05	7.520	7.680	7.460	7.670	6.833	1,089,700
2025-06-04	7.560	7.680	7.480	7.530	6.708	895,600
2025-06-03	7.070	7.570	7.010	7.570	6.744	1,973,000
2025-06-02	7.160	7.380	7.110	7.140	6.361	739,600
2025-05-30	7.200	7.250	7.000	7.190	6.405	1,078,500
2025-05-29	6.970	7.140	6.870	7.140	6.361	809,600
2025-05-28	6.950	6.970	6.790	6.930	6.174	817,300
2025-05-27	6.720	7.000	6.720	6.960	6.200	1,004,700
2025-05-26	6.590	6.750	6.520	6.680	5.951	698,000
2025-05-23	6.400	6.640	6.320	6.600	5.880	446,600
2025-05-22	6.440	6.580	6.430	6.520	5.808	671,200
2025-05-21	6.680	6.680	6.410	6.500	5.790	970,900
2025-05-20	6.410	6.660	6.380	6.650	5.924	945,900
2025-05-19	6.320	6.540	6.240	6.500	5.790	1,269,600
2025-05-16	6.330	6.480	6.320	6.450	5.746	1,124,500
2025-05-15	6.310	6.430	6.210	6.360	5.666	1,296,200
2025-05-14	6.080	6.330	6.080	6.140	5.470	1,249,300
2025-05-13	5.940	6.330	5.940	6.120	5.452	1,587,800

← NewerPage 6 of 21 · 1,244 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.