Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	0.830	0.840	0.790	0.790	5.530	58,314
2024-02-23	0.820	0.880	0.810	0.850	5.950	113,100
2024-02-22	0.770	0.840	0.760	0.840	5.880	295,271
2024-02-21	0.730	0.820	0.730	0.790	5.530	265,328
2024-02-20	0.740	0.790	0.720	0.750	5.250	67,271
2024-02-19	0.740	0.760	0.740	0.740	5.180	35,514
2024-02-16	0.700	0.770	0.700	0.740	5.180	126,185
2024-02-15	0.680	0.710	0.660	0.710	4.970	203,771
2024-02-14	0.680	0.700	0.660	0.680	4.760	70,642
2024-02-09	0.680	0.700	0.670	0.690	4.830	31,257
2024-02-08	0.690	0.690	0.670	0.680	4.760	49,314
2024-02-07	0.700	0.700	0.680	0.700	4.900	10,400
2024-02-06	0.680	0.700	0.660	0.700	4.900	156,085
2024-02-05	0.680	0.680	0.650	0.670	4.690	79,871
2024-02-02	0.660	0.690	0.640	0.680	4.760	147,514
2024-02-01	0.660	0.690	0.640	0.650	4.550	118,928
2024-01-31	0.670	0.690	0.620	0.650	4.550	197,942
2024-01-30	0.710	0.710	0.650	0.670	4.690	141,971
2024-01-29	0.720	0.730	0.690	0.700	4.900	53,557
2024-01-26	0.720	0.730	0.710	0.710	4.970	28,285
2024-01-25	0.740	0.760	0.710	0.730	5.110	62,828
2024-01-24	0.750	0.750	0.710	0.740	5.180	65,485
2024-01-23	0.730	0.770	0.720	0.740	5.180	89,300
2024-01-22	0.740	0.760	0.730	0.730	5.110	320,000
2024-01-19	0.770	0.780	0.700	0.740	5.180	384,900
2024-01-18	0.780	0.790	0.760	0.770	5.390	65,757
2024-01-17	0.780	0.790	0.770	0.780	5.460	54,257
2024-01-16	0.800	0.810	0.770	0.790	5.530	166,857
2024-01-15	0.800	0.820	0.790	0.800	5.600	130,442
2024-01-12	0.800	0.820	0.790	0.820	5.740	89,214
2024-01-11	0.790	0.810	0.790	0.810	5.670	77,528
2024-01-10	0.810	0.810	0.790	0.800	5.600	48,328
2024-01-09	0.810	0.820	0.790	0.810	5.670	133,828
2024-01-08	0.820	0.830	0.770	0.820	5.740	251,442
2024-01-05	0.820	0.850	0.820	0.840	5.880	53,971
2024-01-04	0.880	0.880	0.820	0.830	5.810	76,428
2024-01-03	0.860	0.880	0.830	0.870	6.090	91,057
2024-01-02	0.870	0.870	0.830	0.860	6.020	91,814
2023-12-28	0.880	0.880	0.860	0.870	6.090	49,814
2023-12-27	0.870	0.910	0.870	0.890	6.230	57,142
2023-12-26	0.890	0.900	0.870	0.890	6.230	57,114
2023-12-22	0.880	0.890	0.870	0.890	6.230	25,314
2023-12-21	0.890	0.890	0.870	0.880	6.160	25,285
2023-12-20	0.900	0.910	0.870	0.890	6.230	39,371
2023-12-19	0.890	0.910	0.880	0.900	6.300	41,428
2023-12-18	0.890	0.900	0.870	0.890	6.230	207,771
2023-12-15	0.900	0.910	0.860	0.890	6.230	272,071
2023-12-14	0.880	0.930	0.870	0.920	6.440	273,028
2023-12-13	0.870	0.900	0.860	0.870	6.090	122,242
2023-12-12	0.840	0.870	0.830	0.870	6.090	161,400
2023-12-11	0.840	0.850	0.820	0.840	5.880	53,728
2023-12-08	0.880	0.890	0.800	0.840	5.880	256,671
2023-12-07	0.900	0.910	0.860	0.880	6.160	236,285
2023-12-06	0.940	0.940	0.890	0.900	6.300	186,785
2023-12-05	0.950	0.950	0.910	0.940	6.580	52,600
2023-12-04	0.950	0.960	0.930	0.950	6.650	63,142
2023-12-01	0.950	0.960	0.900	0.940	6.580	132,842
2023-11-30	0.940	0.970	0.910	0.950	6.650	105,128
2023-11-29	0.900	0.940	0.900	0.940	6.580	89,971
2023-11-28	0.880	0.930	0.880	0.900	6.300	88,142

← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-05-02	0.0002 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.