Skip to main content
logo
Eve Holding, Inc. (BVMF:EVEB31)
Brazil flag Brazil · Delayed Price · Currency is BRL
13.06
-0.70 (-5.09%)
At close: Mar 27, 2026

BVMF:EVEB31 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202614.2214.2213.7613.7613.76-0.72%13,951
Mar 25, 202614.0015.0013.2713.8613.864.13%11,739
Mar 24, 202613.8813.8812.9013.3113.31-0.30%3,138
Mar 23, 202614.9014.9013.0113.3513.355.95%5,157
Mar 20, 202613.1113.1512.6012.6012.60-3.89%5,554
Mar 19, 202613.2313.2312.6613.1113.11-0.68%1,753
Mar 18, 202615.1715.1713.2013.2013.20-5.71%9,984
Mar 17, 202615.5015.5014.0014.0014.00-4.70%9,539
Mar 16, 202616.0016.0014.4914.6914.69-0.41%2,765
Mar 13, 202615.8016.9014.7514.7514.75-2.19%5,995
Mar 12, 202615.8315.8315.0215.0815.08-3.21%2,918
Mar 11, 202615.7015.9015.2515.5815.58-1.27%7,396
Mar 10, 202616.3016.3015.6515.7815.780.90%2,693
Mar 9, 202616.9716.9715.0015.6415.64-4.05%12,727
Mar 6, 202616.9716.9715.5116.3016.300.18%8,464
Mar 5, 202616.5916.5915.8516.2716.27-0.37%2,479
Mar 4, 202616.0016.9815.7216.3316.332.06%2,310
Mar 3, 202616.4016.4015.8216.0016.00-2.02%8,977
Mar 2, 202615.5016.4715.2016.3316.335.35%12,635
Feb 27, 202616.9817.0015.5015.5015.50-4.62%3,356
Feb 26, 202616.9916.9915.6716.2516.252.20%4,121
Feb 25, 202616.7916.7915.5615.9015.901.73%1,607
Feb 24, 202615.5717.7415.2315.6315.630.90%7,934
Feb 23, 202616.7617.0515.2015.4915.49-6.29%11,082
Feb 20, 202617.5017.8016.1116.5316.53-5.54%6,811
Feb 19, 202616.8517.9816.1417.5017.503.86%2,757
Feb 18, 202616.9116.9116.4916.8516.852.56%4,629
Feb 13, 202616.5617.2516.1016.4316.43-2.78%4,521
Feb 12, 202617.3017.3016.0116.9016.904.45%12,617
Feb 11, 202617.9917.9916.0316.1816.18-7.22%14,619
Feb 10, 202618.5018.5017.2017.4417.44-2.79%3,759
Feb 9, 202618.5418.5417.2817.9417.942.28%26,483
Feb 6, 202617.7818.9917.2317.5417.543.18%8,017
Feb 5, 202621.9521.9517.0017.0017.00-14.14%51,782
Feb 4, 202619.8520.4019.2519.8019.800.92%14,342
Feb 3, 202621.7521.7518.7919.6219.62-9.79%38,314
Feb 2, 202622.7522.7520.5121.7521.753.57%12,384
Jan 30, 202623.5923.5920.7121.0021.00-1.36%10,416
Jan 29, 202621.1923.5521.0021.2921.29-2.43%18,238
Jan 28, 202623.6523.6521.8221.8221.82-2.63%17,813
Jan 27, 202623.3623.6822.3722.4122.41-3.03%14,011
Jan 26, 202625.5025.5022.5123.1123.11-5.29%16,352
Jan 23, 202624.7926.5524.2424.4024.40-3.56%15,541
Jan 22, 202624.5925.4424.5925.3025.300.80%11,519
Jan 21, 202625.7525.7523.6625.1025.100.60%15,319
Jan 20, 202625.3725.6524.7024.9524.95-2.35%13,508
Jan 19, 202625.5625.7525.3625.5525.55-0.04%1,944
Jan 16, 202625.3025.5924.7025.5625.561.83%14,833
Jan 15, 202625.2025.3424.1225.1025.100.08%3,945
Jan 14, 202624.3125.0823.9025.0825.082.28%7,799