EPAM Systems, Inc. (BVMF:E2PA34)
Brazil · Delayed Price · Currency is BRL 6.70
0.00 (0.00%)
Last updated: Jun 19, 2026, 12:20 PM GMT-3
BVMF:E2PA34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 9.87 | 9.87 | 9.85 | 9.85 | 9.85 | -10.13% | 3,257 |
| Apr 20, 2026 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.01% | 1 |
| Apr 15, 2026 | 10.77 | 10.92 | 10.77 | 10.85 | 10.85 | 3.73% | 511 |
| Apr 10, 2026 | 10.33 | 10.46 | 10.33 | 10.46 | 10.46 | -8.89% | 30 |
| Apr 7, 2026 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -1.46% | 174 |
| Apr 1, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.44% | 65 |
| Mar 31, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.52% | 50 |
| Mar 25, 2026 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | -1.96% | 115 |
| Mar 24, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.33% | 10 |
| Mar 20, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 2.82% | 28 |
| Mar 19, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -1.35% | 10 |
| Mar 17, 2026 | 11.90 | 11.90 | 11.87 | 11.87 | 11.87 | -1.25% | 19 |
| Mar 16, 2026 | 12.00 | 12.02 | 12.00 | 12.02 | 12.02 | 0.17% | 33 |
| Mar 13, 2026 | 12.06 | 12.06 | 12.00 | 12.00 | 12.00 | - | 1,140 |
| Mar 12, 2026 | 12.12 | 12.12 | 12.00 | 12.00 | 12.00 | -5.51% | 1,000 |
| Mar 5, 2026 | 12.77 | 12.77 | 12.70 | 12.70 | 12.70 | 4.70% | 501 |
| Mar 2, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 1.51% | 30 |
| Feb 26, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 6.51% | 10 |
| Feb 25, 2026 | 11.24 | 11.29 | 11.11 | 11.22 | 11.22 | -0.27% | 39 |
| Feb 23, 2026 | 11.29 | 11.29 | 11.17 | 11.25 | 11.25 | -5.78% | 2,629 |
| Feb 20, 2026 | 12.20 | 12.20 | 11.94 | 11.94 | 11.94 | 2.23% | 170 |
| Feb 19, 2026 | 16.50 | 16.50 | 11.40 | 11.68 | 11.68 | -29.21% | 2,577 |
| Feb 10, 2026 | 19.51 | 19.51 | 16.50 | 16.50 | 16.50 | -14.55% | 10 |
| Jan 26, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - | 1 |
| Jan 23, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.89% | 240 |
| Jan 22, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 6.69% | 1 |
| Jan 21, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -7.14% | 200 |
| Jan 16, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.36% | 100 |