Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	1.350	1.460	1.350	1.430	10.010	140,142
2023-08-28	1.410	1.410	1.340	1.350	9.450	144,642
2023-08-25	1.460	1.490	1.390	1.390	9.730	186,200
2023-08-24	1.470	1.600	1.450	1.460	10.220	393,442
2023-08-23	1.370	1.500	1.360	1.500	10.500	249,942
2023-08-22	1.340	1.380	1.320	1.360	9.520	138,771
2023-08-21	1.280	1.370	1.250	1.310	9.170	208,942
2023-08-18	1.270	1.340	1.270	1.280	8.960	108,942
2023-08-17	1.290	1.320	1.260	1.300	9.100	96,957
2023-08-16	1.340	1.390	1.280	1.280	8.960	172,928
2023-08-15	1.340	1.360	1.260	1.320	9.240	261,814
2023-08-14	1.390	1.400	1.330	1.340	9.380	261,142
2023-08-11	1.470	1.490	1.400	1.410	9.870	304,671
2023-08-10	1.490	1.520	1.450	1.460	10.220	330,414
2023-08-09	1.520	1.530	1.470	1.510	10.570	190,842
2023-08-08	1.450	1.540	1.440	1.520	10.640	270,228
2023-08-07	1.510	1.510	1.410	1.500	10.500	285,257
2023-08-04	1.430	1.500	1.400	1.500	10.500	352,800
2023-08-03	1.460	1.530	1.440	1.440	10.080	234,685
2023-08-02	1.470	1.490	1.410	1.440	10.080	152,600
2023-08-01	1.500	1.520	1.470	1.480	10.360	234,085
2023-07-31	1.510	1.540	1.480	1.500	10.500	148,571
2023-07-28	1.530	1.540	1.480	1.500	10.500	205,871
2023-07-27	1.540	1.560	1.500	1.530	10.710	252,028
2023-07-26	1.530	1.540	1.450	1.540	10.780	326,414
2023-07-25	1.580	1.620	1.480	1.510	10.570	481,914
2023-07-24	1.620	1.670	1.510	1.530	10.710	2,482,557
2023-07-21	1.400	1.580	1.400	1.550	10.850	707,285
2023-07-20	1.480	1.500	1.380	1.400	9.800	230,014
2023-07-19	1.410	1.510	1.390	1.460	10.220	295,914
2023-07-18	1.430	1.470	1.390	1.410	9.870	236,214
2023-07-17	1.400	1.480	1.360	1.430	10.010	284,842
2023-07-14	1.470	1.500	1.390	1.420	9.940	386,185
2023-07-13	1.530	1.580	1.460	1.480	10.360	243,171
2023-07-12	1.580	1.590	1.500	1.500	10.500	332,814
2023-07-11	1.600	1.610	1.500	1.570	10.990	280,985
2023-07-10	1.720	1.730	1.600	1.600	11.200	292,257
2023-07-07	1.790	1.840	1.700	1.700	11.900	373,957
2023-07-06	1.810	1.810	1.710	1.760	12.320	318,757
2023-07-05	1.910	1.960	1.800	1.820	12.740	434,500
2023-07-04	1.820	1.930	1.760	1.900	13.300	536,700
2023-07-03	1.670	1.870	1.620	1.820	12.740	836,228
2023-06-30	1.620	1.700	1.560	1.630	11.410	513,971
2023-06-29	1.580	1.650	1.540	1.620	11.340	310,728
2023-06-28	1.580	1.650	1.550	1.550	10.850	310,285
2023-06-27	1.630	1.770	1.540	1.560	10.920	558,985
2023-06-26	1.730	1.740	1.620	1.620	11.340	364,728
2023-06-23	1.840	1.880	1.680	1.720	12.040	487,742
2023-06-22	1.840	1.920	1.770	1.860	13.020	703,314
2023-06-21	2.080	2.230	1.780	1.850	12.950	2,416,585
2023-06-20	1.900	2.210	1.860	2.090	14.630	1,828,714
2023-06-19	1.900	2.150	1.770	1.900	13.300	1,609,557
2023-06-16	1.620	1.900	1.550	1.870	13.090	1,461,714
2023-06-15	1.340	1.920	1.290	1.610	11.270	3,528,628
2023-06-14	1.010	1.400	1.000	1.400	9.800	9,896,671
2023-06-13	1.020	1.040	0.990	1.000	7.000	406,900
2023-06-12	1.040	1.050	1.020	1.040	7.280	116,914
2023-06-09	1.040	1.070	1.020	1.040	7.280	96,314
2023-06-07	1.010	1.080	0.990	1.030	7.210	212,714
2023-06-06	0.990	1.030	0.990	1.020	7.140	121,600

← NewerPage 14 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.