Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-27	0.880	0.900	0.870	0.890	6.230	29,385
2023-11-24	0.890	0.910	0.870	0.890	6.230	39,800
2023-11-23	0.920	0.920	0.890	0.890	6.230	59,085
2023-11-22	0.910	0.940	0.900	0.910	6.370	70,928
2023-11-21	0.940	0.940	0.910	0.920	6.440	77,528
2023-11-20	0.950	0.960	0.930	0.930	6.510	115,028
2023-11-17	0.940	0.960	0.930	0.940	6.580	92,642
2023-11-16	0.940	0.970	0.910	0.940	6.580	157,142
2023-11-14	0.940	0.960	0.910	0.920	6.440	116,214
2023-11-13	0.970	0.970	0.930	0.940	6.580	59,657
2023-11-10	0.980	0.980	0.940	0.960	6.720	120,728
2023-11-09	0.990	1.020	0.970	0.980	6.860	325,428
2023-11-08	1.040	1.040	0.980	0.990	6.930	118,257
2023-11-07	1.040	1.080	1.010	1.010	7.070	79,914
2023-11-06	1.070	1.070	1.000	1.030	7.210	61,642
2023-11-03	1.010	1.080	0.990	1.060	7.420	216,871
2023-11-01	0.980	1.000	0.970	0.990	6.930	26,757
2023-10-31	0.980	0.990	0.960	0.990	6.930	41,442
2023-10-30	0.990	0.990	0.960	0.970	6.790	17,571
2023-10-27	0.990	1.030	0.950	0.980	6.860	45,657
2023-10-26	0.990	1.020	0.990	1.010	7.070	43,471
2023-10-25	1.020	1.020	0.960	0.990	6.930	48,457
2023-10-24	1.040	1.040	0.990	1.010	7.070	45,528
2023-10-23	0.990	1.080	0.990	1.000	7.000	272,214
2023-10-20	0.960	1.040	0.950	1.000	7.000	68,857
2023-10-19	0.990	1.020	0.950	0.950	6.650	55,571
2023-10-18	1.020	1.020	0.980	0.990	6.930	20,914
2023-10-17	0.990	1.020	0.980	1.010	7.070	28,428
2023-10-16	1.010	1.020	0.990	0.990	6.930	20,757
2023-10-13	1.030	1.030	0.990	1.000	7.000	31,885
2023-10-11	1.020	1.060	1.010	1.030	7.210	50,328
2023-10-10	1.020	1.040	1.020	1.040	7.280	55,471
2023-10-09	0.990	1.050	0.970	1.010	7.070	63,500
2023-10-06	0.970	1.010	0.950	0.990	6.930	95,585
2023-10-05	0.970	1.000	0.970	0.970	6.790	62,285
2023-10-04	0.960	1.000	0.940	0.970	6.790	117,757
2023-10-03	0.990	1.010	0.940	0.960	6.720	165,685
2023-10-02	1.100	1.130	0.980	0.980	6.860	176,828
2023-09-29	1.080	1.110	1.050	1.100	7.700	117,128
2023-09-28	0.990	1.080	0.980	1.050	7.350	85,014
2023-09-27	1.000	1.020	0.970	0.980	6.860	76,785
2023-09-26	1.010	1.030	0.970	0.980	6.860	37,814
2023-09-25	0.990	1.020	0.990	1.020	7.140	48,214
2023-09-22	1.060	1.070	0.990	0.990	6.930	163,014
2023-09-21	1.070	1.070	1.030	1.050	7.350	72,900
2023-09-20	1.060	1.120	1.050	1.080	7.560	133,242
2023-09-19	1.090	1.090	1.030	1.070	7.490	76,314
2023-09-18	1.070	1.100	1.040	1.070	7.490	79,114
2023-09-15	1.180	1.180	1.070	1.070	7.490	303,900
2023-09-14	1.140	1.190	1.110	1.150	8.050	267,042
2023-09-13	1.160	1.190	1.130	1.130	7.910	109,828
2023-09-12	1.200	1.230	1.140	1.150	8.050	194,042
2023-09-11	1.210	1.260	1.190	1.200	8.400	60,085
2023-09-08	1.160	1.220	1.150	1.200	8.400	87,328
2023-09-06	1.240	1.240	1.160	1.180	8.260	133,971
2023-09-05	1.230	1.270	1.200	1.220	8.540	162,000
2023-09-04	1.250	1.280	1.190	1.230	8.610	287,428
2023-09-01	1.300	1.340	1.250	1.250	8.750	452,900
2023-08-31	1.380	1.400	1.300	1.300	9.100	110,757
2023-08-30	1.440	1.450	1.370	1.380	9.660	87,842

← NewerPage 13 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.