Even Construtora e Incorporadora S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	6.130	6.270	6.130	6.160	4.409	657,800
2022-03-21	6.030	6.300	6.030	6.090	4.359	2,029,600
2022-03-18	5.540	6.090	5.390	6.030	4.316	3,132,100
2022-03-17	5.940	5.990	5.550	5.620	4.022	2,809,000
2022-03-16	5.570	5.980	5.570	5.970	4.273	2,660,400
2022-03-15	5.370	5.590	5.310	5.530	3.958	1,544,700
2022-03-14	5.400	5.460	5.290	5.390	3.858	1,406,400
2022-03-11	5.640	5.700	5.320	5.370	3.844	1,999,000
2022-03-10	5.570	5.650	5.420	5.620	4.022	977,900
2022-03-09	5.490	5.670	5.430	5.610	4.015	1,462,300
2022-03-08	5.430	5.540	5.280	5.430	3.886	1,618,000
2022-03-07	5.700	5.720	5.370	5.370	3.844	1,892,500
2022-03-04	6.000	6.000	5.680	5.720	4.094	2,575,200
2022-03-03	5.920	6.290	5.900	6.000	4.294	2,919,400
2022-03-02	6.140	6.140	5.850	5.890	4.216	1,353,900
2022-02-25	6.040	6.140	5.890	6.050	4.330	1,611,400
2022-02-24	5.940	6.140	5.770	6.090	4.359	1,937,400
2022-02-23	6.180	6.270	6.080	6.100	4.366	1,249,400
2022-02-22	6.160	6.310	6.110	6.110	4.373	649,800
2022-02-21	6.370	6.450	6.050	6.080	4.352	1,387,900
2022-02-18	6.510	6.590	6.360	6.370	4.559	2,407,700
2022-02-17	6.660	6.770	6.420	6.480	4.638	1,715,200
2022-02-16	6.800	6.860	6.640	6.650	4.760	731,600
2022-02-15	6.550	6.790	6.550	6.770	4.846	771,300
2022-02-14	6.600	6.740	6.460	6.500	4.652	849,200
2022-02-11	6.770	6.940	6.570	6.590	4.717	1,788,400
2022-02-10	6.820	6.910	6.620	6.720	4.810	1,246,100
2022-02-09	6.890	6.950	6.730	6.820	4.881	1,013,900
2022-02-08	6.950	6.990	6.780	6.860	4.910	1,249,500
2022-02-07	7.010	7.140	6.820	6.960	4.982	1,566,300
2022-02-04	7.550	7.550	7.010	7.020	5.024	2,396,400
2022-02-03	7.230	7.600	7.230	7.540	5.397	1,963,300
2022-02-02	7.560	7.680	7.200	7.230	5.175	2,065,300
2022-02-01	7.470	7.660	7.430	7.560	5.411	1,350,100
2022-01-31	7.200	7.490	7.100	7.410	5.304	1,490,300
2022-01-28	7.410	7.410	7.150	7.190	5.146	1,619,000
2022-01-27	7.450	7.570	7.340	7.370	5.275	1,604,900
2022-01-26	6.950	7.490	6.890	7.370	5.275	5,753,200
2022-01-25	6.530	6.930	6.460	6.850	4.903	1,932,400
2022-01-24	6.650	6.650	6.430	6.490	4.645	1,356,800
2022-01-21	6.430	6.650	6.340	6.610	4.731	1,618,900
2022-01-20	6.310	6.530	6.310	6.460	4.624	1,303,300
2022-01-19	6.080	6.420	6.060	6.270	4.488	1,757,300
2022-01-18	6.140	6.180	5.910	6.080	4.352	3,498,900
2022-01-17	6.290	6.380	6.040	6.190	4.430	1,857,400
2022-01-14	6.110	6.290	6.110	6.260	4.481	1,136,500
2022-01-13	6.140	6.240	6.080	6.140	4.395	1,802,400
2022-01-12	6.050	6.290	6.050	6.200	4.438	1,669,900
2022-01-11	6.000	6.130	5.960	6.070	4.345	1,889,700
2022-01-10	5.960	6.170	5.910	6.020	4.309	2,286,600
2022-01-07	5.980	6.100	5.860	5.970	4.273	3,161,300
2022-01-06	6.000	6.140	5.880	5.980	4.280	4,640,200
2022-01-05	6.160	6.200	5.910	5.930	4.244	2,173,600
2022-01-04	6.340	6.370	6.140	6.220	4.452	1,573,500
2022-01-03	6.660	6.700	6.280	6.320	4.523	1,142,800
2021-12-30	6.580	6.690	6.500	6.590	4.717	1,437,500
2021-12-29	6.510	6.600	6.380	6.520	4.667	859,200
2021-12-28	6.430	6.540	6.390	6.490	4.645	1,015,300
2021-12-27	6.310	6.490	6.300	6.420	4.595	812,000
2021-12-23	6.240	6.340	6.130	6.310	4.516	675,300

← NewerPage 20 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.