EPAM Systems, Inc. (BVMF:E2PA34)
Brazil · Delayed Price · Currency is BRL 10.12
-0.64 (-5.95%)
At close: Sep 15, 2026
BVMF:E2PA34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | 8.58% | 101 |
| Sep 9, 2026 | 9.90 | 9.91 | 9.90 | 9.91 | 9.91 | -3.97% | 18 |
| Sep 8, 2026 | 9.83 | 10.32 | 9.83 | 10.32 | 10.32 | 1.47% | 10,001 |
| Sep 2, 2026 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.29% | 150 |
| Sep 1, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 1 |
| Aug 31, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.60% | 5,002 |
| Aug 28, 2026 | 9.89 | 9.98 | 9.89 | 9.98 | 9.98 | 2.57% | 2 |
| Aug 27, 2026 | 9.81 | 9.81 | 9.73 | 9.73 | 9.73 | 3.73% | 5,001 |
| Aug 26, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -1.16% | 120 |
| Aug 25, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.32% | 2 |
| Aug 24, 2026 | 9.57 | 9.57 | 9.52 | 9.52 | 9.52 | 0.32% | 2 |
| Aug 21, 2026 | 8.38 | 9.55 | 8.38 | 9.49 | 9.49 | 10.86% | 21 |
| Aug 19, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -2.95% | 250 |
| Aug 18, 2026 | 8.83 | 8.92 | 8.82 | 8.82 | 8.82 | 2.92% | 251 |
| Aug 17, 2026 | 8.65 | 8.65 | 8.57 | 8.57 | 8.57 | -0.92% | 201 |
| Aug 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.05% | 1 |
| Aug 11, 2026 | 9.15 | 9.15 | 8.56 | 8.56 | 8.56 | -8.35% | 4 |
| Aug 5, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 7.11% | 15 |
| 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 |