Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.050 | 6.120 | 5.930 | 5.930 | 5.283 | 840,700 |
| 2025-05-09 | 5.920 | 6.240 | 5.920 | 6.140 | 5.470 | 1,081,500 |
| 2025-05-08 | 5.680 | 6.020 | 5.680 | 5.970 | 5.318 | 1,064,900 |
| 2025-05-07 | 5.690 | 5.720 | 5.620 | 5.650 | 5.033 | 526,900 |
| 2025-05-06 | 5.660 | 5.730 | 5.580 | 5.660 | 5.042 | 866,600 |
| 2025-05-05 | 5.710 | 5.810 | 5.550 | 5.650 | 5.033 | 4,215,000 |
| 2025-05-02 | 5.740 | 5.810 | 5.720 | 5.810 | 5.176 | 908,700 |
| 2025-04-30 | 5.700 | 5.830 | 5.680 | 5.750 | 5.122 | 861,700 |
| 2025-04-29 | 5.880 | 5.920 | 5.730 | 5.730 | 5.105 | 844,500 |
| 2025-04-28 | 5.840 | 5.990 | 5.840 | 5.950 | 5.301 | 1,009,000 |
| 2025-04-25 | 5.990 | 6.060 | 5.760 | 5.810 | 5.176 | 974,400 |
| 2025-04-24 | 5.920 | 6.110 | 5.910 | 6.050 | 5.390 | 855,500 |
| 2025-04-23 | 5.960 | 6.090 | 5.910 | 5.910 | 5.265 | 548,900 |
| 2025-04-22 | 5.830 | 6.030 | 5.820 | 5.920 | 5.274 | 780,700 |
| 2025-04-17 | 5.800 | 5.860 | 5.750 | 5.830 | 5.194 | 1,288,600 |
| 2025-04-16 | 5.700 | 5.860 | 5.670 | 5.800 | 5.167 | 518,800 |
| 2025-04-15 | 5.700 | 5.740 | 5.650 | 5.700 | 5.078 | 444,000 |
| 2025-04-14 | 5.630 | 5.740 | 5.600 | 5.720 | 5.096 | 569,000 |
| 2025-04-11 | 5.570 | 5.630 | 5.480 | 5.600 | 4.989 | 977,800 |
| 2025-04-10 | 5.660 | 5.660 | 5.500 | 5.540 | 4.935 | 955,100 |
| 2025-04-09 | 5.460 | 5.750 | 5.460 | 5.660 | 5.042 | 1,200,300 |
| 2025-04-08 | 5.570 | 5.750 | 5.500 | 5.540 | 4.935 | 869,400 |
| 2025-04-07 | 5.680 | 5.730 | 5.460 | 5.530 | 4.926 | 1,976,400 |
| 2025-04-04 | 5.700 | 5.730 | 5.550 | 5.690 | 5.069 | 1,178,800 |
| 2025-04-03 | 5.890 | 6.070 | 5.750 | 5.760 | 5.131 | 1,233,600 |
| 2025-04-02 | 5.810 | 5.910 | 5.740 | 5.890 | 5.247 | 1,252,100 |
| 2025-04-01 | 6.060 | 6.060 | 5.770 | 5.860 | 5.220 | 3,725,300 |
| 2025-03-31 | 6.180 | 6.180 | 6.000 | 6.060 | 5.399 | 789,300 |
| 2025-03-28 | 6.550 | 6.620 | 6.090 | 6.180 | 5.505 | 1,330,700 |
| 2025-03-27 | 6.700 | 6.760 | 6.630 | 6.650 | 5.924 | 491,900 |
| 2025-03-26 | 6.710 | 6.800 | 6.650 | 6.660 | 5.933 | 470,700 |
| 2025-03-25 | 6.530 | 6.730 | 6.520 | 6.690 | 5.960 | 481,400 |
| 2025-03-24 | 6.690 | 6.770 | 6.530 | 6.530 | 5.817 | 331,700 |
| 2025-03-21 | 6.760 | 6.800 | 6.640 | 6.690 | 5.960 | 465,500 |
| 2025-03-20 | 6.700 | 6.800 | 6.670 | 6.690 | 5.960 | 471,800 |
| 2025-03-19 | 6.810 | 6.870 | 6.700 | 6.700 | 5.969 | 970,400 |
| 2025-03-18 | 6.840 | 6.920 | 6.680 | 6.810 | 6.067 | 1,061,200 |
| 2025-03-17 | 6.950 | 7.020 | 6.840 | 6.930 | 6.174 | 1,904,200 |
| 2025-03-14 | 6.240 | 6.950 | 6.210 | 6.950 | 6.191 | 3,151,000 |
| 2025-03-13 | 6.150 | 6.210 | 6.060 | 6.210 | 5.532 | 415,500 |
| 2025-03-12 | 6.140 | 6.250 | 6.100 | 6.160 | 5.488 | 270,000 |
| 2025-03-11 | 6.270 | 6.330 | 6.110 | 6.150 | 5.479 | 1,244,200 |
| 2025-03-10 | 6.050 | 6.270 | 5.800 | 6.270 | 5.586 | 1,647,400 |
| 2025-03-07 | 5.800 | 6.180 | 5.720 | 6.080 | 5.416 | 1,290,200 |
| 2025-03-06 | 5.680 | 5.920 | 5.670 | 5.840 | 5.203 | 1,857,900 |
| 2025-03-05 | 5.680 | 5.720 | 5.590 | 5.640 | 5.024 | 478,600 |
| 2025-02-28 | 5.770 | 5.860 | 5.620 | 5.680 | 5.060 | 958,800 |
| 2025-02-27 | 5.790 | 5.830 | 5.710 | 5.770 | 5.140 | 851,500 |
| 2025-02-26 | 5.870 | 5.930 | 5.770 | 5.790 | 5.158 | 785,000 |
| 2025-02-25 | 5.970 | 5.980 | 5.860 | 5.870 | 5.229 | 564,400 |
| 2025-02-24 | 6.070 | 6.090 | 5.900 | 5.970 | 5.318 | 903,600 |
| 2025-02-21 | 6.020 | 6.090 | 5.950 | 6.090 | 5.425 | 1,472,900 |
| 2025-02-20 | 6.010 | 6.090 | 5.940 | 5.990 | 5.336 | 1,051,200 |
| 2025-02-19 | 6.140 | 6.200 | 6.010 | 6.010 | 5.354 | 552,000 |
| 2025-02-18 | 6.230 | 6.290 | 6.160 | 6.180 | 5.505 | 1,408,500 |
| 2025-02-17 | 6.020 | 6.270 | 6.020 | 6.220 | 5.541 | 1,841,500 |
| 2025-02-14 | 5.900 | 6.110 | 5.900 | 6.060 | 5.399 | 1,645,400 |
| 2025-02-13 | 5.950 | 6.010 | 5.850 | 5.900 | 5.256 | 1,322,300 |
| 2025-02-12 | 6.070 | 6.100 | 5.890 | 5.950 | 5.301 | 1,466,400 |
| 2025-02-11 | 6.020 | 6.200 | 6.020 | 6.100 | 5.434 | 1,447,400 |
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.