EPAM Systems, Inc. (BVMF:E2PA34)
Brazil · Delayed Price · Currency is BRL 8.51
+0.49 (6.11%)
At close: Jul 28, 2026
BVMF:E2PA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.47% | 6 |
| Jul 28, 2026 | 8.38 | 8.51 | 8.38 | 8.51 | 8.51 | 6.11% | 7,555 |
| Jul 27, 2026 | 7.98 | 8.02 | 7.95 | 8.02 | 8.02 | 4.84% | 60,565 |
| Jul 24, 2026 | 7.60 | 7.66 | 7.58 | 7.65 | 7.65 | 2.68% | 1,802 |
| Jul 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.93% | 1 |
| Jul 22, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 0.27% | 1 |
| Jul 21, 2026 | 7.32 | 7.57 | 7.32 | 7.50 | 7.50 | 2.18% | 302 |
| Jul 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -2.13% | 430 |
| Jul 17, 2026 | 7.46 | 7.54 | 7.46 | 7.50 | 7.50 | -0.66% | 220 |
| Jul 16, 2026 | 7.36 | 7.55 | 7.27 | 7.55 | 7.55 | 2.44% | 433 |
| Jul 15, 2026 | 7.46 | 7.46 | 7.37 | 7.37 | 7.37 | 3.37% | 12 |
| Jul 14, 2026 | 7.65 | 7.65 | 7.13 | 7.13 | 7.13 | -5.81% | 2 |
| Jul 13, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 5.73% | 1 |
| Jul 10, 2026 | 7.34 | 7.34 | 7.16 | 7.16 | 7.16 | -2.85% | 17 |
| Jul 9, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.99% | 1 |
| Jul 8, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -3.59% | 1 |
| Jul 7, 2026 | 7.64 | 7.80 | 7.64 | 7.80 | 7.80 | 3.17% | 202 |
| Jul 6, 2026 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | -2.58% | 201 |
| Jul 3, 2026 | 7.57 | 7.76 | 7.57 | 7.76 | 7.76 | 2.51% | 2 |
| Jul 2, 2026 | 7.32 | 7.57 | 7.32 | 7.57 | 7.57 | 4.13% | 409 |
| Jul 1, 2026 | 7.03 | 7.27 | 7.03 | 7.27 | 7.27 | 6.60% | 2 |
| Jun 30, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -2.57% | 1 |
| Jun 29, 2026 | 7.23 | 7.23 | 7.00 | 7.00 | 7.00 | -0.14% | 15 |
| Jun 26, 2026 | 6.90 | 7.01 | 6.90 | 7.01 | 7.01 | 3.39% | 2 |
| Jun 25, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 1.19% | 1 |
| Jun 24, 2026 | 6.77 | 6.77 | 6.70 | 6.70 | 6.70 | 3.88% | 8 |
| Jun 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.04% | 1 |
| Jun 22, 2026 | 6.51 | 6.60 | 6.24 | 6.26 | 6.26 | -6.01% | 1,081 |
| Jun 19, 2026 | 6.70 | 6.70 | 6.66 | 6.66 | 6.66 | -0.60% | 28 |
| Jun 18, 2026 | 6.76 | 6.92 | 6.70 | 6.70 | 6.70 | -15.72% | 31,326 |
| Jun 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.53% | 62 |
| Jun 15, 2026 | 7.98 | 7.98 | 7.83 | 7.83 | 7.83 | -1.76% | 368 |
| Jun 12, 2026 | 7.98 | 7.98 | 7.95 | 7.97 | 7.97 | 1.66% | 405 |
| Jun 11, 2026 | 7.97 | 8.01 | 7.84 | 7.84 | 7.84 | -4.74% | 5,553 |
| Jun 5, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.96% | 3 |
| Jun 3, 2026 | 8.16 | 8.31 | 8.16 | 8.31 | 8.31 | -9.48% | 4,903 |
| Jun 1, 2026 | 8.78 | 9.18 | 8.74 | 9.18 | 9.18 | 6.99% | 4,874 |
| May 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% | 1 |
| May 22, 2026 | 8.65 | 9.08 | 8.59 | 8.59 | 8.59 | 1.30% | 18,950 |
| May 19, 2026 | 8.66 | 8.66 | 8.02 | 8.48 | 8.48 | 2.05% | 35,568 |
| May 18, 2026 | 8.22 | 8.62 | 8.21 | 8.31 | 8.31 | 8.34% | 24,004 |
| May 14, 2026 | 7.75 | 7.75 | 7.67 | 7.67 | 7.67 | 3.93% | 101 |
| May 13, 2026 | 7.52 | 7.52 | 7.38 | 7.38 | 7.38 | -5.87% | 214 |
| May 12, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | -0.13% | 1 |
| May 11, 2026 | 8.25 | 8.25 | 7.85 | 7.85 | 7.85 | -3.80% | 65 |
| May 8, 2026 | 8.25 | 8.25 | 8.16 | 8.16 | 8.16 | -1.33% | 75 |
| May 7, 2026 | 8.36 | 8.36 | 8.25 | 8.27 | 8.27 | -8.72% | 14,429 |
| May 4, 2026 | 9.42 | 9.42 | 9.06 | 9.06 | 9.06 | -2.79% | 516 |
| Apr 29, 2026 | 9.29 | 9.37 | 9.29 | 9.32 | 9.32 | -6.33% | 3,429 |
| Apr 24, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | 9.95 | 1.02% | 160 |