Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.980	1.000	0.970	0.990	6.930	131,057
2023-06-02	0.990	1.040	0.980	0.990	6.930	98,542
2023-06-01	0.960	1.040	0.960	0.990	6.930	215,142
2023-05-31	0.970	0.990	0.950	0.960	6.720	103,457
2023-05-30	0.990	0.990	0.970	0.980	6.860	117,257
2023-05-29	1.000	1.000	0.960	0.980	6.860	151,657
2023-05-26	0.980	1.020	0.960	1.000	7.000	116,100
2023-05-25	0.930	1.010	0.930	1.000	7.000	264,842
2023-05-24	0.950	0.960	0.910	0.940	6.580	128,871
2023-05-23	0.930	0.960	0.930	0.940	6.580	53,628
2023-05-22	0.910	0.960	0.910	0.940	6.580	97,571
2023-05-19	0.910	0.940	0.900	0.930	6.510	102,057
2023-05-18	0.850	0.910	0.850	0.910	6.370	247,400
2023-05-17	0.810	0.870	0.810	0.870	6.090	148,128
2023-05-16	0.880	0.900	0.820	0.820	5.740	190,385
2023-05-15	0.900	0.900	0.860	0.880	6.160	86,500
2023-05-12	0.900	0.910	0.830	0.880	6.160	344,171
2023-05-11	0.990	1.040	0.870	0.880	6.160	833,057
2023-05-10	1.050	1.110	1.040	1.070	7.490	105,485
2023-05-09	1.030	1.050	0.990	1.050	7.350	38,857
2023-05-08	1.010	1.030	0.990	1.030	7.210	71,857
2023-05-05	0.960	1.010	0.950	1.010	7.070	127,985
2023-05-04	0.960	0.980	0.930	0.970	6.790	58,600
2023-05-03	0.940	0.980	0.940	0.980	6.860	40,071
2023-05-02	0.950	0.970	0.930	0.940	6.580	49,842
2023-04-28	0.950	0.980	0.920	0.940	6.580	237,271
2023-04-27	0.940	0.950	0.920	0.930	6.510	43,100
2023-04-26	0.950	0.960	0.920	0.930	6.510	78,942
2023-04-25	0.990	1.000	0.950	0.960	6.720	66,542
2023-04-24	0.970	1.050	0.950	1.020	7.140	140,828
2023-04-20	0.930	0.980	0.910	0.980	6.860	115,557
2023-04-19	0.940	0.950	0.920	0.930	6.510	108,185
2023-04-18	1.020	1.020	0.950	0.960	6.720	112,485
2023-04-17	1.010	1.050	1.000	1.000	7.000	95,014
2023-04-14	1.040	1.040	1.000	1.000	7.000	112,042
2023-04-13	1.030	1.060	1.010	1.020	7.140	121,100
2023-04-12	1.010	1.070	1.010	1.050	7.350	212,014
2023-04-11	0.950	1.020	0.950	1.020	7.140	359,157
2023-04-10	0.950	0.970	0.930	0.930	6.510	114,600
2023-04-06	0.990	1.000	0.920	0.930	6.510	171,414
2023-04-05	1.000	1.030	0.960	0.970	6.790	155,257
2023-04-04	0.970	1.050	0.930	0.990	6.930	210,357
2023-04-03	0.950	1.050	0.910	0.970	6.790	175,671
2023-03-31	0.960	0.970	0.930	0.950	6.650	139,328
2023-03-30	0.920	0.950	0.900	0.950	6.650	200,342
2023-03-29	0.960	0.970	0.840	0.900	6.300	306,671
2023-03-28	0.920	0.970	0.880	0.960	6.720	167,000
2023-03-27	0.930	0.980	0.910	0.920	6.440	115,485
2023-03-24	0.930	0.940	0.910	0.910	6.370	144,371
2023-03-23	1.030	1.070	0.900	0.910	6.370	272,228
2023-03-22	1.010	1.090	0.980	1.030	7.210	175,085
2023-03-21	1.070	1.110	0.980	0.990	6.930	300,328
2023-03-20	1.170	1.190	1.060	1.060	7.420	399,042
2023-03-17	1.260	1.270	1.160	1.160	8.120	351,071
2023-03-16	1.350	1.350	1.260	1.260	8.820	236,700
2023-03-15	1.270	1.450	1.250	1.340	9.380	839,657
2023-03-14	1.410	1.410	1.320	1.320	9.240	220,814
2023-03-13	1.410	1.450	1.370	1.410	9.870	74,514
2023-03-10	1.450	1.480	1.390	1.450	10.150	117,700
2023-03-09	1.400	1.450	1.380	1.450	10.150	127,228

← NewerPage 15 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.