Even Construtora e Incorporadora S.A historical data
| 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 · 1,248 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.