Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	6.700	6.740	6.480	6.620	4.738	1,161,700
2022-09-09	6.510	6.800	6.480	6.650	4.760	1,352,800
2022-09-08	6.390	6.500	6.300	6.470	4.631	1,431,200
2022-09-06	6.360	6.500	6.210	6.370	4.559	3,019,300
2022-09-05	6.430	6.610	6.350	6.420	4.595	2,024,900
2022-09-02	6.260	6.650	6.150	6.420	4.595	2,269,400
2022-09-01	5.960	6.330	5.930	6.200	4.438	3,227,500
2022-08-31	5.990	6.060	5.880	5.940	4.251	640,300
2022-08-30	6.240	6.320	5.960	5.990	4.287	908,300
2022-08-29	6.140	6.410	6.000	6.240	4.466	459,600
2022-08-26	6.210	6.280	6.060	6.150	4.402	466,900
2022-08-25	6.330	6.350	6.180	6.200	4.438	408,400
2022-08-24	6.150	6.320	6.110	6.300	4.509	492,000
2022-08-23	6.130	6.250	6.020	6.190	4.430	722,800
2022-08-22	5.770	6.200	5.690	6.130	4.387	1,295,500
2022-08-19	5.700	5.850	5.590	5.850	4.187	750,200
2022-08-18	6.190	6.200	5.740	5.740	4.108	1,501,800
2022-08-17	6.060	6.310	6.010	6.190	4.430	1,080,800
2022-08-16	6.470	6.500	5.990	6.140	4.395	1,332,000
2022-08-15	6.040	6.570	5.990	6.450	4.617	1,306,300
2022-08-12	6.160	6.240	5.970	6.090	4.359	1,302,200
2022-08-11	6.570	6.680	6.100	6.140	4.395	1,757,900
2022-08-10	6.260	6.690	6.210	6.570	4.702	2,558,200
2022-08-09	6.240	6.300	6.130	6.190	4.430	997,200
2022-08-08	6.030	6.280	5.990	6.210	4.445	1,492,700
2022-08-05	5.890	6.010	5.740	6.000	4.294	899,000
2022-08-04	5.500	5.920	5.500	5.880	4.209	1,727,100
2022-08-03	5.160	5.500	5.160	5.480	3.922	1,160,500
2022-08-02	5.170	5.270	5.140	5.160	3.693	959,100
2022-08-01	5.340	5.340	5.120	5.190	3.715	2,071,700
2022-07-29	5.290	5.350	5.180	5.340	3.822	1,276,500
2022-07-28	5.000	5.290	4.960	5.290	3.786	1,502,300
2022-07-27	4.780	4.990	4.750	4.990	3.572	793,900
2022-07-26	4.680	4.780	4.550	4.780	3.421	1,202,900
2022-07-25	4.750	4.790	4.650	4.650	3.328	584,900
2022-07-22	4.660	4.830	4.630	4.730	3.385	884,500
2022-07-21	4.680	4.790	4.630	4.640	3.321	1,565,500
2022-07-20	4.550	4.700	4.460	4.700	3.364	1,280,300
2022-07-19	4.550	4.670	4.490	4.590	3.285	1,131,300
2022-07-18	4.640	4.720	4.530	4.530	3.242	1,470,800
2022-07-15	4.600	4.640	4.460	4.600	3.292	1,750,200
2022-07-14	4.830	4.830	4.530	4.540	3.249	845,500
2022-07-13	4.820	5.020	4.770	4.860	3.479	1,275,200
2022-07-12	4.650	4.870	4.620	4.850	3.471	892,300
2022-07-11	4.690	4.760	4.600	4.690	3.357	845,300
2022-07-08	4.730	4.800	4.690	4.740	3.393	694,700
2022-07-07	4.640	4.790	4.620	4.730	3.385	1,125,400
2022-07-06	4.490	4.670	4.440	4.600	3.292	1,223,400
2022-07-05	4.380	4.530	4.310	4.510	3.228	860,900
2022-07-04	4.400	4.520	4.390	4.410	3.156	719,000
2022-07-01	4.360	4.470	4.320	4.400	3.149	1,105,800
2022-06-30	4.320	4.470	4.260	4.330	3.099	1,301,000
2022-06-29	4.430	4.480	4.340	4.360	3.121	747,000
2022-06-28	4.590	4.640	4.430	4.430	3.171	1,328,300
2022-06-27	4.500	4.580	4.450	4.560	3.264	732,400
2022-06-24	4.580	4.610	4.420	4.430	3.171	2,618,700
2022-06-23	4.560	4.630	4.510	4.550	3.257	2,229,300
2022-06-22	4.500	4.690	4.440	4.540	3.249	1,004,300
2022-06-21	4.680	4.710	4.520	4.530	3.242	682,000
2022-06-20	4.620	4.720	4.560	4.660	3.335	627,100

← NewerPage 18 of 21 · 1,248 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.