Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	5.900	5.900	5.690	5.810	5.176	1,377,300
2024-11-07	6.040	6.120	5.850	5.900	5.256	976,600
2024-11-06	5.990	6.010	5.900	6.010	5.354	807,400
2024-11-05	6.100	6.140	6.000	6.010	5.354	663,300
2024-11-04	5.930	6.120	5.930	6.090	5.425	798,800
2024-11-01	6.060	6.080	5.860	5.900	5.256	890,400
2024-10-31	6.110	6.190	6.030	6.030	5.372	548,800
2024-10-30	6.020	6.210	6.020	6.120	5.452	731,000
2024-10-29	6.170	6.250	6.020	6.020	5.363	537,700
2024-10-28	6.140	6.250	6.100	6.170	5.497	573,600
2024-10-25	6.190	6.230	6.090	6.100	5.434	601,900
2024-10-24	6.180	6.200	6.030	6.200	5.523	814,900
2024-10-23	6.100	6.140	6.020	6.130	5.461	623,500
2024-10-22	6.270	6.270	6.070	6.100	5.434	655,100
2024-10-21	6.280	6.320	6.200	6.270	5.586	675,300
2024-10-18	6.570	6.630	6.280	6.280	5.594	861,600
2024-10-17	6.650	6.650	6.480	6.560	5.844	725,100
2024-10-16	6.550	6.720	6.550	6.650	5.924	2,571,600
2024-10-15	6.480	6.670	6.470	6.620	5.897	1,615,700
2024-10-14	6.220	6.540	6.220	6.500	5.790	1,533,500
2024-10-11	6.400	6.440	6.280	6.300	5.612	529,600
2024-10-10	6.530	6.540	6.330	6.410	5.710	1,425,900
2024-10-09	6.650	6.680	6.320	6.500	5.790	1,440,800
2024-10-08	7.280	7.340	7.180	7.200	6.414	2,524,200
2024-10-07	7.210	7.310	7.100	7.250	6.102	2,955,900
2024-10-04	6.900	7.120	6.850	7.080	5.959	2,836,900
2024-10-03	6.680	6.830	6.570	6.780	5.707	1,365,900
2024-10-02	6.700	6.820	6.670	6.730	5.665	1,096,700
2024-10-01	6.290	6.710	6.200	6.630	5.580	8,503,000
2024-09-30	6.340	6.340	6.180	6.210	5.227	325,300
2024-09-27	6.360	6.430	6.280	6.340	5.336	461,000
2024-09-26	6.360	6.360	6.270	6.320	5.320	852,200
2024-09-25	6.330	6.340	6.230	6.290	5.294	992,700
2024-09-24	6.260	6.400	6.250	6.330	5.328	655,800
2024-09-23	6.200	6.240	6.090	6.200	5.219	625,900
2024-09-20	6.500	6.500	6.200	6.240	5.252	1,752,200
2024-09-19	6.710	6.770	6.440	6.440	5.421	820,300
2024-09-18	6.670	6.780	6.550	6.650	5.597	752,600
2024-09-17	6.560	6.670	6.500	6.670	5.614	658,000
2024-09-16	6.640	6.640	6.500	6.560	5.522	348,700
2024-09-13	6.450	6.680	6.420	6.570	5.530	559,300
2024-09-12	6.550	6.550	6.400	6.400	5.387	287,500
2024-09-11	6.630	6.630	6.440	6.540	5.505	357,600
2024-09-10	6.590	6.590	6.450	6.530	5.496	268,400
2024-09-09	6.520	6.600	6.490	6.540	5.505	400,600
2024-09-06	6.610	6.750	6.510	6.550	5.513	716,300
2024-09-05	6.490	6.660	6.490	6.600	5.555	1,077,900
2024-09-04	6.370	6.700	6.370	6.600	5.555	934,300
2024-09-03	6.460	6.640	6.410	6.410	5.395	1,483,300
2024-09-02	6.360	6.460	6.330	6.400	5.387	675,600
2024-08-30	6.440	6.450	6.320	6.350	5.345	765,000
2024-08-29	6.660	6.660	6.440	6.440	5.421	606,500
2024-08-28	6.550	6.700	6.420	6.620	5.572	713,500
2024-08-27	6.520	6.610	6.510	6.530	5.496	268,600
2024-08-26	6.560	6.690	6.440	6.560	5.522	519,700
2024-08-23	6.440	6.690	6.380	6.560	5.522	620,400
2024-08-22	6.640	6.640	6.350	6.370	5.362	410,400
2024-08-21	6.690	6.790	6.580	6.580	5.538	738,600
2024-08-20	6.680	6.690	6.610	6.670	5.614	445,000
2024-08-19	6.380	6.650	6.270	6.630	5.580	641,000

← NewerPage 9 of 21 · 1,248 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.