Eve Holding, Inc. (BVMF:EVEB31)
Brazil · Delayed Price · Currency is BRL 17.94
+0.40 (2.28%)
At close: Feb 9, 2026
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 18.50 | 18.50 | 17.20 | 17.44 | 17.44 | -2.79% | 3,759 |
| Feb 9, 2026 | 18.54 | 18.54 | 17.28 | 17.94 | 17.94 | 2.28% | 26,483 |
| Feb 6, 2026 | 17.78 | 18.99 | 17.23 | 17.54 | 17.54 | 3.18% | 8,017 |
| Feb 5, 2026 | 21.95 | 21.95 | 17.00 | 17.00 | 17.00 | -14.14% | 51,782 |
| Feb 4, 2026 | 19.85 | 20.40 | 19.25 | 19.80 | 19.80 | 0.92% | 14,342 |
| Feb 3, 2026 | 21.75 | 21.75 | 18.79 | 19.62 | 19.62 | -9.79% | 38,314 |
| Feb 2, 2026 | 22.75 | 22.75 | 20.51 | 21.75 | 21.75 | 3.57% | 12,384 |
| Jan 30, 2026 | 23.59 | 23.59 | 20.71 | 21.00 | 21.00 | -1.36% | 10,416 |
| Jan 29, 2026 | 21.19 | 23.55 | 21.00 | 21.29 | 21.29 | -2.43% | 18,238 |
| Jan 28, 2026 | 23.65 | 23.65 | 21.82 | 21.82 | 21.82 | -2.63% | 17,813 |
| Jan 27, 2026 | 23.36 | 23.68 | 22.37 | 22.41 | 22.41 | -3.03% | 14,011 |
| Jan 26, 2026 | 25.50 | 25.50 | 22.51 | 23.11 | 23.11 | -5.29% | 16,352 |
| Jan 23, 2026 | 24.79 | 26.55 | 24.24 | 24.40 | 24.40 | -3.56% | 15,541 |
| Jan 22, 2026 | 24.59 | 25.44 | 24.59 | 25.30 | 25.30 | 0.80% | 11,519 |
| Jan 21, 2026 | 25.75 | 25.75 | 23.66 | 25.10 | 25.10 | 0.60% | 15,319 |
| Jan 20, 2026 | 25.37 | 25.65 | 24.70 | 24.95 | 24.95 | -2.35% | 13,508 |
| Jan 19, 2026 | 25.56 | 25.75 | 25.36 | 25.55 | 25.55 | -0.04% | 1,944 |
| Jan 16, 2026 | 25.30 | 25.59 | 24.70 | 25.56 | 25.56 | 1.83% | 14,833 |
| Jan 15, 2026 | 25.20 | 25.34 | 24.12 | 25.10 | 25.10 | 0.08% | 3,945 |
| Jan 14, 2026 | 24.31 | 25.08 | 23.90 | 25.08 | 25.08 | 2.28% | 7,799 |
| Jan 13, 2026 | 24.50 | 25.19 | 24.10 | 24.52 | 24.52 | -1.33% | 4,926 |
| Jan 12, 2026 | 25.27 | 25.28 | 24.00 | 24.85 | 24.85 | -0.72% | 4,511 |
| Jan 9, 2026 | 24.00 | 25.08 | 24.00 | 25.03 | 25.03 | 4.29% | 1,599 |
| Jan 8, 2026 | 24.70 | 24.85 | 24.00 | 24.00 | 24.00 | -2.83% | 4,626 |
| Jan 7, 2026 | 25.05 | 25.20 | 24.22 | 24.70 | 24.70 | 0.53% | 1,338 |
| Jan 6, 2026 | 24.52 | 25.58 | 23.91 | 24.57 | 24.57 | 0.20% | 6,822 |
| Jan 5, 2026 | 24.50 | 24.82 | 23.15 | 24.52 | 24.52 | 8.45% | 5,166 |
| Jan 2, 2026 | 23.00 | 23.07 | 22.27 | 22.61 | 22.61 | 3.01% | 2,669 |
| Dec 30, 2025 | 25.00 | 25.59 | 21.95 | 21.95 | 21.95 | -11.85% | 36,478 |
| Dec 29, 2025 | 24.29 | 24.90 | 22.00 | 24.90 | 24.90 | 3.58% | 6,060 |
| Dec 26, 2025 | 25.05 | 27.32 | 23.25 | 24.04 | 24.04 | -3.06% | 15,262 |
| Dec 23, 2025 | 29.00 | 29.05 | 24.80 | 24.80 | 24.80 | -13.86% | 38,725 |
| Dec 22, 2025 | 28.57 | 29.33 | 28.00 | 28.79 | 28.79 | 3.67% | 6,184 |
| Dec 19, 2025 | 28.64 | 30.00 | 26.04 | 27.77 | 27.77 | 0.69% | 79,349 |
| Dec 18, 2025 | 27.69 | 29.33 | 26.70 | 27.58 | 27.58 | 1.43% | 56,512 |
| Dec 17, 2025 | 27.74 | 27.74 | 25.75 | 27.19 | 27.19 | 4.58% | 18,256 |
| Dec 16, 2025 | 26.51 | 27.79 | 26.00 | 26.00 | 26.00 | 0.66% | 33,570 |
| Dec 15, 2025 | 27.79 | 27.79 | 25.31 | 25.83 | 25.83 | -5.04% | 9,880 |
| Dec 12, 2025 | 25.90 | 27.20 | 25.76 | 27.20 | 27.20 | 5.02% | 11,989 |
| Dec 11, 2025 | 29.18 | 29.18 | 25.39 | 25.90 | 25.90 | -3.72% | 11,468 |
| Dec 10, 2025 | 28.45 | 30.08 | 26.44 | 26.90 | 26.90 | -1.68% | 25,223 |
| Dec 9, 2025 | 27.89 | 27.89 | 25.76 | 27.36 | 27.36 | -0.15% | 14,140 |
| Dec 8, 2025 | 27.00 | 27.40 | 26.50 | 27.40 | 27.40 | 0.29% | 6,084 |
| Dec 5, 2025 | 28.48 | 28.50 | 25.79 | 27.32 | 27.32 | -0.44% | 29,960 |
| Dec 4, 2025 | 26.50 | 27.59 | 26.50 | 27.44 | 27.44 | 3.31% | 12,831 |
| Dec 3, 2025 | 23.99 | 26.75 | 23.99 | 26.56 | 26.56 | 8.50% | 7,726 |
| Dec 2, 2025 | 23.32 | 25.87 | 22.93 | 24.48 | 24.48 | 7.65% | 29,462 |
| Dec 1, 2025 | 22.50 | 23.02 | 20.98 | 22.74 | 22.74 | -7.56% | 26,078 |
| Nov 28, 2025 | 21.92 | 24.60 | 21.50 | 24.60 | 24.60 | 16.86% | 2,959 |
| Nov 27, 2025 | 21.05 | 21.92 | 21.05 | 21.05 | 21.05 | -0.71% | 2,366 |