Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.930 | 6.140 | 5.930 | 6.040 | 5.381 | 1,283,400 |
| 2025-02-07 | 6.090 | 6.110 | 5.870 | 5.940 | 5.292 | 1,162,800 |
| 2025-02-06 | 6.050 | 6.180 | 5.960 | 6.060 | 5.399 | 1,164,500 |
| 2025-02-05 | 6.100 | 6.160 | 6.010 | 6.010 | 5.354 | 579,700 |
| 2025-02-04 | 5.970 | 6.180 | 5.960 | 6.160 | 5.488 | 1,970,300 |
| 2025-02-03 | 6.100 | 6.210 | 6.030 | 6.150 | 5.479 | 1,480,800 |
| 2025-01-31 | 6.080 | 6.160 | 6.040 | 6.140 | 5.470 | 1,132,800 |
| 2025-01-30 | 5.840 | 6.140 | 5.840 | 6.080 | 5.416 | 1,895,100 |
| 2025-01-29 | 5.880 | 5.930 | 5.800 | 5.830 | 5.194 | 615,200 |
| 2025-01-28 | 5.880 | 5.940 | 5.830 | 5.840 | 5.203 | 991,500 |
| 2025-01-27 | 5.580 | 5.920 | 5.580 | 5.880 | 5.238 | 1,207,400 |
| 2025-01-24 | 5.630 | 5.770 | 5.610 | 5.660 | 5.042 | 1,661,700 |
| 2025-01-23 | 5.710 | 5.790 | 5.600 | 5.630 | 5.015 | 1,702,200 |
| 2025-01-22 | 5.640 | 5.850 | 5.620 | 5.750 | 5.122 | 1,832,400 |
| 2025-01-21 | 5.630 | 5.730 | 5.620 | 5.640 | 5.024 | 933,900 |
| 2025-01-20 | 5.590 | 5.760 | 5.520 | 5.650 | 5.033 | 1,054,100 |
| 2025-01-17 | 5.590 | 5.650 | 5.530 | 5.600 | 4.989 | 634,400 |
| 2025-01-16 | 5.760 | 5.790 | 5.590 | 5.590 | 4.980 | 1,167,200 |
| 2025-01-15 | 5.580 | 5.800 | 5.570 | 5.760 | 5.131 | 1,064,700 |
| 2025-01-14 | 5.530 | 5.580 | 5.480 | 5.580 | 4.971 | 948,100 |
| 2025-01-13 | 5.530 | 5.650 | 5.470 | 5.500 | 4.900 | 722,800 |
| 2025-01-10 | 5.650 | 5.690 | 5.570 | 5.570 | 4.962 | 2,321,900 |
| 2025-01-09 | 5.500 | 5.680 | 5.500 | 5.600 | 4.989 | 1,139,000 |
| 2025-01-08 | 5.600 | 5.610 | 5.500 | 5.500 | 4.900 | 633,400 |
| 2025-01-07 | 5.650 | 5.690 | 5.590 | 5.610 | 4.998 | 694,400 |
| 2025-01-06 | 5.560 | 5.650 | 5.430 | 5.560 | 4.953 | 1,301,300 |
| 2025-01-03 | 5.310 | 5.480 | 5.310 | 5.460 | 4.864 | 3,290,200 |
| 2025-01-02 | 5.360 | 5.400 | 5.260 | 5.310 | 4.730 | 1,150,100 |
| 2024-12-30 | 5.330 | 5.440 | 5.320 | 5.360 | 4.775 | 1,166,300 |
| 2024-12-27 | 5.450 | 5.450 | 5.340 | 5.350 | 4.766 | 811,200 |
| 2024-12-26 | 5.430 | 5.470 | 5.340 | 5.370 | 4.784 | 2,808,700 |
| 2024-12-23 | 5.560 | 5.580 | 5.440 | 5.440 | 4.846 | 1,057,700 |
| 2024-12-20 | 5.460 | 5.700 | 5.450 | 5.550 | 4.944 | 926,400 |
| 2024-12-19 | 5.420 | 5.560 | 5.380 | 5.460 | 4.864 | 1,134,100 |
| 2024-12-18 | 5.610 | 5.690 | 5.400 | 5.410 | 4.819 | 3,343,200 |
| 2024-12-17 | 5.650 | 5.770 | 5.540 | 5.630 | 5.015 | 1,138,200 |
| 2024-12-16 | 5.600 | 5.720 | 5.570 | 5.600 | 4.989 | 1,014,000 |
| 2024-12-13 | 5.650 | 5.780 | 5.610 | 5.630 | 5.015 | 1,180,700 |
| 2024-12-12 | 5.920 | 5.920 | 5.660 | 5.700 | 5.078 | 1,682,500 |
| 2024-12-11 | 5.820 | 6.050 | 5.650 | 5.930 | 5.283 | 1,041,900 |
| 2024-12-10 | 5.670 | 5.860 | 5.670 | 5.790 | 5.158 | 1,278,600 |
| 2024-12-09 | 5.700 | 5.810 | 5.670 | 5.670 | 5.051 | 861,400 |
| 2024-12-06 | 5.760 | 5.860 | 5.670 | 5.710 | 5.087 | 575,300 |
| 2024-12-05 | 5.710 | 5.860 | 5.710 | 5.800 | 5.167 | 851,800 |
| 2024-12-04 | 5.790 | 5.820 | 5.660 | 5.720 | 5.096 | 1,245,400 |
| 2024-12-03 | 5.700 | 5.780 | 5.610 | 5.760 | 5.131 | 2,996,800 |
| 2024-12-02 | 5.710 | 5.710 | 5.600 | 5.680 | 5.060 | 1,825,500 |
| 2024-11-29 | 5.800 | 5.870 | 5.590 | 5.710 | 5.087 | 2,617,400 |
| 2024-11-28 | 6.220 | 6.220 | 5.830 | 5.830 | 5.194 | 5,684,700 |
| 2024-11-27 | 6.320 | 6.330 | 6.180 | 6.190 | 5.514 | 1,040,800 |
| 2024-11-26 | 6.100 | 6.310 | 6.020 | 6.260 | 5.577 | 1,073,000 |
| 2024-11-25 | 5.860 | 6.090 | 5.850 | 6.060 | 5.399 | 1,123,400 |
| 2024-11-22 | 5.710 | 5.980 | 5.710 | 5.980 | 5.327 | 911,400 |
| 2024-11-21 | 5.700 | 5.750 | 5.610 | 5.710 | 5.087 | 859,900 |
| 2024-11-19 | 5.610 | 5.700 | 5.580 | 5.690 | 5.069 | 913,700 |
| 2024-11-18 | 5.750 | 5.780 | 5.530 | 5.610 | 4.998 | 1,273,100 |
| 2024-11-14 | 5.640 | 5.790 | 5.570 | 5.730 | 5.105 | 1,181,600 |
| 2024-11-13 | 5.780 | 5.820 | 5.630 | 5.630 | 5.015 | 1,827,300 |
| 2024-11-12 | 5.640 | 5.950 | 5.560 | 5.800 | 5.167 | 3,612,000 |
| 2024-11-11 | 5.810 | 5.900 | 5.780 | 5.810 | 5.176 | 706,700 |
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.