Evergy, Inc. (BVMF:E1VR34)
Brazil · Delayed Price · Currency is BRL 217.92
+5.46 (2.57%)
At close: Jun 23, 2026
BVMF:E1VR34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 217.01 | 217.92 | 217.01 | 217.92 | 216.72 | 3.16% | 2 |
| Mar 24, 2026 | 212.00 | 212.46 | 212.00 | 212.46 | 210.09 | 9.42% | 2 |
| Jan 8, 2026 | 196.20 | 196.65 | 195.40 | 195.40 | 192.00 | 0.51% | 84 |
| Jan 7, 2026 | 195.00 | 195.00 | 194.41 | 194.41 | 191.03 | -3.42% | 2 |
| Nov 14, 2025 | 201.60 | 202.60 | 201.20 | 202.60 | 197.80 | -1.07% | 37 |
| Nov 12, 2025 | 204.73 | 205.40 | 203.80 | 204.80 | 199.95 | -0.49% | 86 |
| Nov 3, 2025 | 205.80 | 205.80 | 205.80 | 205.80 | 200.92 | 0.10% | 1 |
| Oct 29, 2025 | 205.59 | 205.59 | 205.59 | 205.59 | 200.72 | 5.11% | 1 |
| Sep 26, 2025 | 195.40 | 195.60 | 195.00 | 195.60 | 190.96 | 0.73% | 13 |
| Sep 23, 2025 | 194.18 | 194.18 | 194.18 | 194.18 | 189.58 | 1.29% | 1 |
| Sep 15, 2025 | 191.71 | 191.71 | 191.71 | 191.71 | 187.17 | -0.88% | 113 |
| Sep 8, 2025 | 193.42 | 193.42 | 193.42 | 193.42 | 188.83 | -1.06% | 1 |
| Aug 22, 2025 | 195.20 | 195.50 | 195.20 | 195.50 | 190.87 | 1.61% | 22 |
| Aug 18, 2025 | 193.60 | 193.60 | 193.60 | 193.60 | 187.83 | -1.63% | 10 |
| Aug 13, 2025 | 196.80 | 196.80 | 196.80 | 196.80 | 190.94 | -1.45% | 2 |
| Aug 7, 2025 | 199.00 | 199.70 | 199.00 | 199.70 | 193.75 | -1.04% | 20 |
| Aug 4, 2025 | 199.20 | 202.00 | 199.20 | 201.80 | 195.79 | 1.71% | 263 |
| Aug 1, 2025 | 198.60 | 199.34 | 197.80 | 198.40 | 192.49 | 0.10% | 149 |
| Jul 31, 2025 | 198.00 | 198.80 | 197.80 | 198.20 | 192.30 | 6.44% | 80 |
| Jun 30, 2025 | 186.20 | 186.20 | 186.20 | 186.20 | 180.65 | -1.71% | 2 |
| May 30, 2025 | 189.49 | 189.49 | 189.00 | 189.43 | 183.79 | -1.21% | 6 |
| Apr 8, 2025 | 186.81 | 193.00 | 186.81 | 193.00 | 186.04 | 1.24% | 2 |
| Mar 5, 2025 | 191.93 | 191.93 | 191.93 | 191.93 | 183.76 | 1.94% | 4 |
| Jan 16, 2025 | 188.28 | 188.28 | 188.28 | 188.28 | 180.27 | - | 3 |
| Nov 22, 2024 | 188.28 | 188.28 | 188.28 | 188.28 | 180.27 | 8.45% | 1 |
| Oct 31, 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 166.22 | 5.04% | 2 |
| Oct 9, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 158.24 | -0.49% | 1 |
| Oct 2, 2024 | 165.58 | 167.42 | 165.58 | 167.42 | 159.02 | -0.32% | 4,192 |
| Sep 27, 2024 | 167.79 | 168.65 | 167.79 | 167.96 | 159.53 | -2.66% | 2,843 |
| Sep 23, 2024 | 172.55 | 172.55 | 172.55 | 172.55 | 163.89 | 2.42% | 4 |
| Sep 20, 2024 | 168.64 | 168.64 | 168.47 | 168.47 | 160.02 | -1.94% | 1,031 |
| Sep 16, 2024 | 170.17 | 172.28 | 170.17 | 171.80 | 163.18 | 1.06% | 6,562 |
| Sep 12, 2024 | 170.99 | 170.99 | 170.00 | 170.00 | 161.47 | 5.25% | 4 |
| Aug 16, 2024 | 161.90 | 162.72 | 161.90 | 162.72 | 153.41 | -0.91% | 2 |
| Aug 7, 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 154.83 | 1.38% | 1 |
| Jul 30, 2024 | 161.99 | 161.99 | 161.99 | 161.99 | 152.72 | 21.12% | 5 |
| Apr 19, 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 126.10 | 3.87% | 1 |
| Apr 11, 2024 | 130.13 | 130.52 | 129.90 | 129.90 | 121.40 | 3.05% | 155 |
| Mar 7, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 117.80 | 3.27% | 77 |
| Mar 4, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 114.08 | 0.98% | 5 |
| Jan 25, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 112.97 | -3.92% | 1 |
| Dec 21, 2023 | 126.90 | 126.90 | 126.90 | 126.90 | 117.58 | -0.05% | 4 |
| Dec 20, 2023 | 126.96 | 126.96 | 126.96 | 126.96 | 117.64 | -1.05% | 1 |
| Dec 15, 2023 | 128.31 | 128.31 | 128.31 | 128.31 | 118.89 | 0.33% | 10 |
| Dec 7, 2023 | 127.89 | 127.89 | 127.89 | 127.89 | 118.50 | 6.63% | 36 |
| Nov 20, 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 111.13 | 2.37% | 1 |
| Nov 13, 2023 | 119.03 | 119.03 | 118.20 | 118.20 | 108.56 | -7.13% | 2 |
| Oct 17, 2023 | 127.27 | 127.27 | 127.27 | 127.27 | 116.89 | -4.67% | 1 |
| Sep 11, 2023 | 133.51 | 133.51 | 133.50 | 133.50 | 122.61 | -0.78% | 11 |