Economatica S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 5.850 | 6.040 | 5.520 | 5.730 | 40.109 | 224,671 |
| 2021-12-22 | 5.900 | 6.060 | 5.650 | 5.790 | 40.528 | 209,942 |
| 2021-12-21 | 6.160 | 6.350 | 5.790 | 5.830 | 40.808 | 318,885 |
| 2021-12-20 | 6.250 | 6.350 | 6.120 | 6.120 | 42.838 | 183,342 |
| 2021-12-17 | 6.430 | 6.500 | 6.220 | 6.250 | 43.748 | 157,600 |
| 2021-12-16 | 6.800 | 7.000 | 6.330 | 6.410 | 44.868 | 261,385 |
| 2021-12-15 | 6.420 | 6.870 | 6.140 | 6.700 | 46.898 | 237,185 |
| 2021-12-14 | 6.940 | 7.140 | 6.110 | 6.370 | 44.588 | 426,428 |
| 2021-12-13 | 6.460 | 7.050 | 6.340 | 6.900 | 48.298 | 433,685 |
| 2021-12-10 | 6.300 | 6.550 | 6.190 | 6.420 | 44.938 | 243,200 |
| 2021-12-09 | 6.410 | 6.410 | 6.060 | 6.270 | 43.888 | 204,485 |
| 2021-12-08 | 6.440 | 6.640 | 6.170 | 6.400 | 44.798 | 383,657 |
| 2021-12-07 | 6.470 | 6.660 | 6.340 | 6.350 | 44.448 | 351,500 |
| 2021-12-06 | 6.770 | 6.930 | 6.360 | 6.360 | 44.518 | 333,342 |
| 2021-12-03 | 6.830 | 7.280 | 6.660 | 6.700 | 46.898 | 424,600 |
| 2021-12-02 | 7.100 | 7.550 | 6.700 | 6.720 | 47.038 | 586,242 |
| 2021-12-01 | 8.030 | 8.100 | 7.000 | 7.000 | 48.998 | 471,214 |
| 2021-11-30 | 7.630 | 8.040 | 7.420 | 7.890 | 55.228 | 473,242 |
| 2021-11-29 | 8.070 | 8.210 | 7.680 | 7.680 | 53.758 | 394,671 |
| 2021-11-26 | 7.840 | 8.400 | 7.600 | 7.710 | 53.968 | 837,328 |
| 2021-11-25 | 7.380 | 8.300 | 7.380 | 8.300 | 58.098 | 722,628 |
| 2021-11-24 | 6.560 | 7.410 | 6.490 | 7.370 | 51.588 | 1,098,971 |
| 2021-11-23 | 6.560 | 6.730 | 6.430 | 6.670 | 46.688 | 724,071 |
| 2021-11-22 | 6.590 | 6.740 | 6.380 | 6.500 | 45.498 | 745,100 |
| 2021-11-19 | 6.470 | 6.670 | 6.300 | 6.590 | 46.128 | 322,814 |
| 2021-11-18 | 6.530 | 6.620 | 6.240 | 6.360 | 44.518 | 520,628 |
| 2021-11-17 | 6.400 | 6.800 | 6.040 | 6.550 | 45.848 | 659,514 |
| 2021-11-16 | 6.270 | 6.380 | 5.750 | 6.380 | 44.658 | 1,091,114 |
| 2021-11-12 | 6.390 | 6.700 | 6.060 | 6.200 | 43.398 | 488,200 |
| 2021-11-11 | 5.920 | 6.520 | 5.820 | 6.380 | 44.658 | 882,885 |
| 2021-11-10 | 5.970 | 6.130 | 5.760 | 5.870 | 41.088 | 231,528 |
| 2021-11-09 | 5.900 | 6.030 | 5.810 | 5.980 | 41.858 | 192,585 |
| 2021-11-08 | 5.800 | 6.020 | 5.720 | 5.890 | 41.228 | 219,214 |
| 2021-11-05 | 5.940 | 6.200 | 5.680 | 5.800 | 40.598 | 739,385 |
| 2021-11-04 | 6.520 | 6.790 | 5.920 | 5.950 | 41.648 | 734,828 |
| 2021-11-03 | 6.200 | 6.710 | 6.140 | 6.580 | 46.058 | 757,485 |
| 2021-11-01 | 5.960 | 6.300 | 5.750 | 6.300 | 44.098 | 823,100 |
| 2021-10-29 | 5.950 | 6.150 | 5.540 | 5.900 | 41.298 | 804,728 |
| 2021-10-28 | 5.300 | 6.000 | 5.240 | 5.950 | 41.648 | 1,215,171 |
| 2021-10-27 | 5.260 | 5.570 | 4.560 | 5.540 | 38.779 | 2,025,942 |
| 2021-10-26 | 5.890 | 6.040 | 5.320 | 5.390 | 37.729 | 1,249,014 |
| 2021-10-25 | 6.460 | 6.580 | 6.000 | 6.000 | 41.998 | 412,500 |
| 2021-10-22 | 6.810 | 6.820 | 5.900 | 6.300 | 44.098 | 1,584,271 |
| 2021-10-21 | 7.740 | 8.140 | 6.800 | 6.800 | 47.598 | 617,514 |
| 2021-10-20 | 8.220 | 8.480 | 7.750 | 7.990 | 55.928 | 613,828 |
| 2021-10-19 | 8.420 | 8.680 | 8.000 | 8.140 | 56.978 | 355,200 |
| 2021-10-18 | 8.090 | 8.500 | 7.870 | 8.500 | 59.498 | 277,185 |
| 2021-10-15 | 7.340 | 8.180 | 7.340 | 8.180 | 57.258 | 414,657 |
| 2021-10-14 | 7.200 | 7.480 | 7.120 | 7.370 | 51.588 | 310,557 |
← NewerPage 21 of 21 · 1,249 trading days
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.