Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	4.440	4.830	4.440	4.820	3.545	1,325,800
2023-03-07	4.450	4.460	4.340	4.430	3.258	953,000
2023-03-06	4.380	4.500	4.360	4.430	3.258	771,200
2023-03-03	4.420	4.420	4.310	4.380	3.221	1,381,600
2023-03-02	4.410	4.490	4.330	4.390	3.229	639,800
2023-03-01	4.490	4.540	4.360	4.430	3.258	1,748,300
2023-02-28	4.590	4.590	4.460	4.480	3.295	1,096,700
2023-02-27	4.530	4.600	4.460	4.510	3.317	639,900
2023-02-24	4.710	4.710	4.500	4.590	3.376	776,900
2023-02-23	4.680	4.770	4.610	4.640	3.413	368,900
2023-02-22	4.670	4.690	4.560	4.670	3.435	695,600
2023-02-17	4.640	4.740	4.620	4.670	3.435	294,400
2023-02-16	4.700	4.790	4.550	4.650	3.420	561,500
2023-02-15	4.620	4.800	4.600	4.750	3.494	974,100
2023-02-14	4.750	4.790	4.530	4.590	3.376	537,100
2023-02-13	4.590	4.800	4.550	4.730	3.479	780,000
2023-02-10	4.360	4.600	4.360	4.590	3.376	1,630,500
2023-02-08	4.460	4.770	4.440	4.740	3.486	2,363,000
2023-02-07	4.510	4.630	4.420	4.460	3.280	888,400
2023-02-06	4.540	4.540	4.400	4.480	3.295	719,500
2023-02-03	4.700	4.810	4.500	4.520	3.324	2,638,500
2023-02-02	4.710	4.950	4.710	4.720	3.471	2,024,400
2023-02-01	4.790	4.830	4.690	4.710	3.464	1,208,900
2023-01-31	4.690	4.860	4.690	4.780	3.516	594,500
2023-01-30	4.950	5.020	4.690	4.700	3.457	665,300
2023-01-27	5.070	5.070	4.870	4.890	3.596	498,700
2023-01-26	4.990	5.190	4.980	5.070	3.729	937,700
2023-01-25	4.830	5.040	4.830	4.980	3.663	507,500
2023-01-24	4.840	4.910	4.800	4.860	3.574	363,100
2023-01-23	4.750	4.970	4.720	4.810	3.538	578,500
2023-01-20	4.710	4.780	4.650	4.750	3.494	533,300
2023-01-19	4.700	4.730	4.570	4.680	3.442	681,700
2023-01-18	4.790	4.940	4.720	4.720	3.471	712,900
2023-01-17	4.610	4.830	4.550	4.720	3.471	702,100
2023-01-16	4.770	4.770	4.610	4.610	3.391	821,300
2023-01-13	4.800	4.870	4.710	4.770	3.508	808,900
2023-01-12	4.860	4.970	4.780	4.820	3.545	608,400
2023-01-11	4.760	4.920	4.760	4.900	3.604	968,600
2023-01-10	4.650	4.980	4.560	4.860	3.574	1,805,700
2023-01-09	4.820	4.870	4.540	4.640	3.413	1,337,800
2023-01-06	4.800	5.250	4.790	4.800	3.530	2,928,000
2023-01-05	4.420	4.770	4.390	4.730	3.479	2,228,700
2023-01-04	4.480	4.610	4.400	4.550	3.346	1,016,000
2023-01-03	4.380	4.580	4.290	4.490	3.302	1,962,300
2023-01-02	4.570	4.570	4.280	4.330	3.185	2,082,900
2022-12-29	4.700	4.860	4.520	4.580	3.368	1,735,400
2022-12-28	4.750	4.780	4.510	4.720	3.471	755,700
2022-12-27	4.830	4.840	4.580	4.640	3.413	872,000
2022-12-26	4.960	4.960	4.680	4.840	3.560	542,500
2022-12-23	4.620	4.980	4.620	4.960	3.648	1,519,200
2022-12-22	4.740	4.770	4.520	4.590	3.376	911,500
2022-12-21	4.800	4.870	4.670	4.680	3.442	831,000
2022-12-20	4.620	4.930	4.570	4.800	3.530	802,800
2022-12-19	4.500	4.720	4.500	4.610	3.391	911,900
2022-12-16	4.780	4.780	4.480	4.480	3.295	908,200
2022-12-15	4.700	4.850	4.680	4.750	3.494	626,800
2022-12-14	4.650	4.770	4.540	4.690	3.449	1,459,400
2022-12-13	4.920	4.960	4.660	4.670	3.435	1,498,400
2022-12-12	5.100	5.100	4.810	4.880	3.589	1,092,500
2022-12-09	5.170	5.190	5.040	5.100	3.751	777,400

← NewerPage 16 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1511 BRL
2025-11-17	0.7652 BRL
2024-10-08	0.4000 BRL
2024-05-16	0.5029 BRL
2023-12-19	0.2517 BRL
2023-09-20	0.2518 BRL
2022-11-18	0.1500 BRL
2021-12-20	0.0735 BRL
2021-06-18	0.1931 BRL
2021-04-28	0.5642 BRL
2020-04-30	0.1443 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.