Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	5.650	5.770	5.410	5.590	5.590	1,035,500
2026-10-15	5.630	5.910	5.550	5.600	5.600	1,434,600
2026-10-14	5.800	5.940	5.630	5.880	5.880	1,972,200
2026-10-13	6.220	6.220	5.910	5.930	5.930	1,449,700
2026-10-09	5.860	6.300	5.860	6.210	6.210	3,001,800
2026-10-08	5.730	5.910	5.580	5.860	5.860	1,435,800
2026-10-07	5.560	5.700	5.400	5.700	5.700	2,528,800
2026-10-06	5.580	5.870	5.420	5.490	5.490	1,765,600
2026-10-05	5.080	5.680	5.080	5.520	5.520	3,996,600
2026-10-02	4.550	4.760	4.470	4.760	4.760	1,037,500
2026-10-01	4.740	4.770	4.420	4.570	4.570	1,643,900
2026-09-30	4.950	4.990	4.640	4.730	4.730	1,962,300
2026-09-29	4.810	4.930	4.750	4.870	4.870	710,900
2026-09-28	4.910	4.910	4.670	4.770	4.770	1,939,300
2026-09-25	4.540	4.920	4.540	4.920	4.920	1,708,200
2026-09-24	4.440	4.590	4.330	4.590	4.590	1,899,700
2026-09-23	4.270	4.430	4.230	4.430	4.430	1,162,000
2026-09-22	4.190	4.290	4.090	4.290	4.290	1,125,100
2026-09-21	4.100	4.210	4.060	4.210	4.210	1,084,300
2026-09-18	4.090	4.120	4.000	4.030	4.030	1,563,500
2026-09-17	4.200	4.220	4.040	4.120	4.120	1,140,300
2026-09-16	4.150	4.200	4.020	4.180	4.180	1,327,000
2026-09-15	4.090	4.160	4.030	4.120	4.120	721,700
2026-09-14	4.060	4.100	3.940	4.100	4.100	1,238,600
2026-09-11	4.190	4.210	4.060	4.070	4.070	1,023,600
2026-09-10	4.160	4.250	4.070	4.200	4.200	1,243,600
2026-09-09	4.270	4.270	4.150	4.150	4.150	1,247,500
2026-09-08	4.200	4.400	4.200	4.290	4.290	1,464,400
2026-09-04	4.230	4.350	4.190	4.230	4.230	3,908,400
2026-09-03	4.410	4.510	4.340	4.340	4.340	723,800
2026-09-02	4.280	4.460	4.230	4.350	4.350	1,591,900
2026-09-01	4.300	4.360	4.230	4.260	4.260	1,395,400
2026-08-31	4.270	4.320	4.220	4.270	4.270	762,900
2026-08-28	4.420	4.440	4.200	4.250	4.250	658,600
2026-08-27	4.450	4.460	4.330	4.410	4.410	755,700
2026-08-26	4.480	4.610	4.480	4.510	4.510	552,900
2026-08-25	4.290	4.590	4.290	4.520	4.520	1,984,500
2026-08-24	4.340	4.410	4.230	4.310	4.310	629,400
2026-08-21	4.160	4.330	4.160	4.280	4.280	1,417,500
2026-08-20	4.230	4.320	4.110	4.150	4.150	1,134,600
2026-08-19	4.270	4.390	4.230	4.230	4.230	1,097,500
2026-08-18	4.350	4.380	4.240	4.240	4.240	707,700
2026-08-17	4.280	4.410	4.220	4.350	4.350	789,900
2026-08-14	4.250	4.670	4.210	4.280	4.280	2,662,600
2026-08-13	4.330	4.470	4.300	4.420	4.420	864,600
2026-08-12	4.260	4.330	4.200	4.260	4.260	822,000
2026-08-11	4.400	4.430	4.250	4.250	4.250	1,165,200
2026-08-10	4.560	4.560	4.390	4.400	4.400	1,059,300
2026-08-07	4.670	4.670	4.470	4.560	4.560	652,700
2026-08-06	4.650	4.730	4.650	4.650	4.650	425,900
2026-08-05	4.820	4.820	4.680	4.710	4.710	785,400
2026-08-04	4.950	5.020	4.730	4.730	4.730	632,900
2026-08-03	4.850	4.950	4.710	4.950	4.950	1,027,900
2026-07-31	4.850	4.880	4.760	4.830	4.830	474,600
2026-07-30	4.760	4.920	4.760	4.850	4.850	553,200
2026-07-29	4.850	4.860	4.740	4.760	4.760	627,700
2026-07-28	5.000	5.170	4.820	4.850	4.850	1,316,700
2026-07-27	4.900	5.010	4.880	4.980	4.980	352,400
2026-07-24	4.920	4.950	4.860	4.900	4.900	387,900
2026-07-23	5.020	5.070	4.960	4.960	4.960	412,600

Page 1 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.