Even Construtora e Incorporadora S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 6.210 | 6.340 | 6.140 | 6.240 | 4.466 | 936,700 |
| 2021-12-21 | 6.290 | 6.300 | 6.120 | 6.250 | 4.473 | 1,087,500 |
| 2021-12-20 | 6.390 | 6.430 | 6.200 | 6.280 | 4.495 | 1,722,300 |
| 2021-12-17 | 6.440 | 6.460 | 6.220 | 6.460 | 4.571 | 2,660,200 |
| 2021-12-16 | 6.460 | 6.580 | 6.360 | 6.420 | 4.543 | 1,331,700 |
| 2021-12-15 | 6.280 | 6.380 | 6.120 | 6.340 | 4.486 | 1,824,200 |
| 2021-12-14 | 6.430 | 6.500 | 6.160 | 6.310 | 4.465 | 2,222,600 |
| 2021-12-13 | 6.780 | 6.780 | 6.380 | 6.390 | 4.522 | 1,681,400 |
| 2021-12-10 | 6.380 | 6.790 | 6.360 | 6.730 | 4.762 | 2,310,200 |
| 2021-12-09 | 6.450 | 6.510 | 6.230 | 6.310 | 4.465 | 2,086,600 |
| 2021-12-08 | 6.350 | 6.530 | 6.180 | 6.470 | 4.578 | 2,490,000 |
| 2021-12-07 | 6.580 | 6.730 | 6.280 | 6.300 | 4.458 | 2,511,300 |
| 2021-12-06 | 6.450 | 6.640 | 6.360 | 6.560 | 4.642 | 1,731,700 |
| 2021-12-03 | 6.070 | 6.500 | 6.060 | 6.440 | 4.557 | 2,905,500 |
| 2021-12-02 | 6.080 | 6.180 | 5.890 | 6.070 | 4.295 | 2,832,700 |
| 2021-12-01 | 6.130 | 6.340 | 5.910 | 5.980 | 4.231 | 3,735,900 |
| 2021-11-30 | 5.950 | 6.150 | 5.750 | 6.150 | 4.352 | 5,607,900 |
| 2021-11-29 | 6.210 | 6.210 | 5.950 | 6.030 | 4.267 | 2,351,600 |
| 2021-11-26 | 6.190 | 6.190 | 5.890 | 6.070 | 4.295 | 2,485,300 |
| 2021-11-25 | 6.090 | 6.390 | 6.090 | 6.380 | 4.514 | 1,838,300 |
| 2021-11-24 | 6.010 | 6.190 | 5.970 | 6.050 | 4.281 | 2,239,900 |
| 2021-11-23 | 6.020 | 6.170 | 5.940 | 6.050 | 4.281 | 2,216,400 |
| 2021-11-22 | 6.240 | 6.340 | 6.040 | 6.120 | 4.331 | 1,838,200 |
| 2021-11-19 | 6.060 | 6.380 | 6.000 | 6.240 | 4.415 | 1,524,500 |
| 2021-11-18 | 6.080 | 6.280 | 5.990 | 6.030 | 4.267 | 1,533,100 |
| 2021-11-17 | 6.330 | 6.400 | 6.010 | 6.110 | 4.323 | 1,987,500 |
| 2021-11-16 | 6.520 | 6.590 | 6.250 | 6.250 | 4.422 | 2,275,700 |
| 2021-11-12 | 6.980 | 7.090 | 6.480 | 6.500 | 4.599 | 4,876,400 |
| 2021-11-11 | 7.110 | 7.350 | 6.920 | 6.980 | 4.939 | 2,535,200 |
| 2021-11-10 | 6.880 | 7.200 | 6.840 | 7.030 | 4.974 | 1,361,400 |
| 2021-11-09 | 6.570 | 7.000 | 6.560 | 6.900 | 4.882 | 1,894,900 |
| 2021-11-08 | 6.770 | 6.820 | 6.510 | 6.560 | 4.642 | 1,010,100 |
| 2021-11-05 | 6.630 | 6.890 | 6.610 | 6.770 | 4.790 | 1,223,100 |
| 2021-11-04 | 6.690 | 6.800 | 6.440 | 6.550 | 4.635 | 1,374,000 |
| 2021-11-03 | 6.390 | 6.810 | 6.330 | 6.710 | 4.748 | 2,113,400 |
| 2021-11-01 | 6.320 | 6.500 | 6.190 | 6.430 | 4.550 | 1,982,200 |
| 2021-10-29 | 6.550 | 6.580 | 6.220 | 6.220 | 4.401 | 2,115,900 |
| 2021-10-28 | 6.680 | 6.860 | 6.460 | 6.530 | 4.621 | 1,780,500 |
| 2021-10-27 | 6.530 | 6.920 | 6.520 | 6.750 | 4.776 | 2,495,200 |
| 2021-10-26 | 6.870 | 6.900 | 6.470 | 6.500 | 4.599 | 2,023,900 |
| 2021-10-25 | 6.910 | 7.060 | 6.750 | 6.920 | 4.897 | 1,646,000 |
| 2021-10-22 | 6.810 | 6.950 | 6.400 | 6.810 | 4.819 | 2,162,700 |
| 2021-10-21 | 7.100 | 7.200 | 6.810 | 6.910 | 4.890 | 2,118,300 |
| 2021-10-20 | 7.280 | 7.430 | 7.180 | 7.260 | 5.137 | 913,000 |
| 2021-10-19 | 7.590 | 7.620 | 7.180 | 7.280 | 5.151 | 2,222,400 |
| 2021-10-18 | 7.640 | 7.780 | 7.420 | 7.720 | 5.463 | 1,060,200 |
| 2021-10-15 | 7.630 | 7.780 | 7.510 | 7.670 | 5.427 | 1,190,300 |
| 2021-10-14 | 7.990 | 7.990 | 7.530 | 7.590 | 5.371 | 1,743,400 |
← NewerPage 21 of 21 · 1,248 trading days
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.