Economatica S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	1.420	1.470	1.400	1.420	9.940	102,542
2023-03-07	1.370	1.430	1.370	1.420	9.940	63,414
2023-03-06	1.260	1.410	1.260	1.410	9.870	179,557
2023-03-03	1.330	1.350	1.250	1.270	8.890	127,642
2023-03-02	1.340	1.360	1.290	1.310	9.170	103,700
2023-03-01	1.390	1.420	1.280	1.340	9.380	196,371
2023-02-28	1.410	1.450	1.390	1.400	9.800	96,985
2023-02-27	1.440	1.480	1.400	1.400	9.800	41,042
2023-02-24	1.440	1.450	1.370	1.450	10.150	155,242
2023-02-23	1.450	1.590	1.420	1.450	10.150	331,242
2023-02-22	1.360	1.460	1.340	1.460	10.220	255,200
2023-02-17	1.380	1.430	1.350	1.370	9.590	147,671
2023-02-16	1.390	1.420	1.340	1.380	9.660	141,642
2023-02-15	1.420	1.450	1.370	1.390	9.730	249,014
2023-02-14	1.560	1.570	1.410	1.410	9.870	187,642
2023-02-13	1.350	1.580	1.340	1.560	10.920	325,228
2023-02-10	1.390	1.430	1.320	1.340	9.380	128,728
2023-02-09	1.620	1.660	1.370	1.390	9.730	466,328
2023-02-08	1.420	1.490	1.370	1.490	10.430	132,800
2023-02-07	1.520	1.530	1.420	1.420	9.940	174,714
2023-02-06	1.510	1.610	1.490	1.520	10.640	132,271
2023-02-03	1.620	1.620	1.510	1.510	10.570	132,542
2023-02-02	1.710	1.740	1.600	1.620	11.340	265,471
2023-02-01	1.790	1.800	1.650	1.750	12.250	312,957
2023-01-31	1.610	1.820	1.570	1.800	12.600	343,400
2023-01-30	1.670	1.750	1.590	1.610	11.270	207,300
2023-01-27	1.420	1.720	1.400	1.680	11.760	534,028
2023-01-26	1.330	1.490	1.320	1.420	9.940	391,028
2023-01-25	1.490	1.570	1.330	1.330	9.310	637,114
2023-01-24	1.510	1.550	1.470	1.490	10.430	130,100
2023-01-23	1.560	1.580	1.510	1.510	10.570	51,242
2023-01-20	1.650	1.650	1.530	1.540	10.780	122,285
2023-01-19	1.550	1.720	1.450	1.650	11.550	821,985
2023-01-18	1.660	1.680	1.540	1.560	10.920	260,342
2023-01-17	1.750	1.770	1.630	1.650	11.550	153,571
2023-01-16	1.790	1.800	1.720	1.730	12.110	56,671
2023-01-13	1.810	1.820	1.690	1.800	12.600	236,085
2023-01-12	1.880	1.910	1.810	1.810	12.670	138,185
2023-01-11	1.960	1.960	1.850	1.890	13.230	55,042
2023-01-10	1.810	1.960	1.800	1.960	13.720	194,300
2023-01-09	1.820	1.900	1.800	1.830	12.810	127,042
2023-01-06	1.830	1.910	1.810	1.840	12.880	94,742
2023-01-05	1.930	1.930	1.830	1.830	12.810	114,014
2023-01-04	1.950	1.950	1.870	1.880	13.160	131,328
2023-01-03	2.100	2.100	1.900	1.900	13.300	142,985
2023-01-02	2.180	2.180	2.050	2.050	14.350	43,614
2022-12-29	2.360	2.380	2.210	2.220	15.540	69,142
2022-12-28	2.390	2.420	2.330	2.380	16.660	61,028
2022-12-27	2.460	2.460	2.260	2.380	16.660	58,685
2022-12-26	2.360	2.450	2.300	2.400	16.800	48,671
2022-12-23	2.270	2.410	2.230	2.410	16.870	74,214
2022-12-22	2.190	2.250	2.130	2.250	15.750	107,657
2022-12-21	2.250	2.270	2.090	2.200	15.400	86,500
2022-12-20	1.960	2.230	1.960	2.160	15.120	127,685
2022-12-19	1.960	2.070	1.910	1.980	13.860	108,857
2022-12-16	1.990	2.010	1.900	1.960	13.720	61,728
2022-12-15	2.050	2.110	1.960	1.980	13.860	90,328
2022-12-14	2.010	2.170	1.920	2.060	14.420	179,857
2022-12-13	2.180	2.230	2.010	2.020	14.140	170,757
2022-12-12	2.160	2.270	2.090	2.150	15.050	194,971

← NewerPage 16 of 21 · 1,242 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.