Eve Holding, Inc. (BVMF:EVEB31)
Brazil · Delayed Price · Currency is BRL 9.96
+1.15 (13.05%)
At close: Nov 6, 2026
BVMF:EVEB31 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.91 | 9.97 | 8.65 | 9.96 | 9.96 | 13.05% | 15,419 |
| Nov 5, 2026 | 9.31 | 9.50 | 8.23 | 8.81 | 8.81 | -5.27% | 18,033 |
| Nov 4, 2026 | 8.79 | 9.49 | 8.78 | 9.30 | 9.30 | 7.64% | 10,806 |
| Nov 3, 2026 | 8.12 | 8.90 | 8.12 | 8.64 | 8.64 | 6.80% | 18,620 |
| Oct 30, 2026 | 8.89 | 8.89 | 8.09 | 8.09 | 8.09 | -7.54% | 13,850 |
| Oct 29, 2026 | 8.75 | 8.99 | 8.64 | 8.75 | 8.75 | 2.94% | 6,842 |
| Oct 28, 2026 | 8.64 | 8.84 | 8.50 | 8.50 | 8.50 | -1.62% | 11,174 |
| Oct 27, 2026 | 8.31 | 8.99 | 8.31 | 8.64 | 8.64 | 2.01% | 18,789 |
| Oct 26, 2026 | 8.60 | 8.73 | 8.16 | 8.47 | 8.47 | -1.63% | 14,718 |
| Oct 23, 2026 | 8.35 | 8.61 | 8.03 | 8.61 | 8.61 | 3.86% | 7,844 |
| Oct 22, 2026 | 8.38 | 8.51 | 8.09 | 8.29 | 8.29 | - | 24,389 |
| Oct 21, 2026 | 8.39 | 8.62 | 8.28 | 8.29 | 8.29 | -0.12% | 5,397 |
| Oct 20, 2026 | 8.51 | 8.64 | 8.11 | 8.30 | 8.30 | -1.43% | 9,608 |
| Oct 19, 2026 | 8.50 | 8.65 | 8.06 | 8.42 | 8.42 | 4.60% | 5,422 |
| Oct 16, 2026 | 8.69 | 8.89 | 8.05 | 8.05 | 8.05 | -6.40% | 10,475 |
| Oct 15, 2026 | 7.36 | 8.77 | 7.36 | 8.60 | 8.60 | 17.97% | 35,938 |
| Oct 14, 2026 | 8.16 | 8.16 | 7.29 | 7.29 | 7.29 | -10.22% | 51,864 |
| Oct 13, 2026 | 8.00 | 8.34 | 8.00 | 8.12 | 8.12 | 1.63% | 13,520 |
| Oct 9, 2026 | 8.41 | 8.67 | 7.99 | 7.99 | 7.99 | -4.88% | 57,332 |
| Oct 8, 2026 | 9.00 | 9.00 | 8.40 | 8.40 | 8.40 | -3.89% | 30,091 |
| Oct 7, 2026 | 9.00 | 9.00 | 8.42 | 8.74 | 8.74 | -2.89% | 10,059 |
| Oct 6, 2026 | 8.69 | 9.34 | 8.60 | 9.00 | 9.00 | 4.65% | 15,561 |
| Oct 5, 2026 | 10.11 | 10.19 | 8.50 | 8.60 | 8.60 | -7.82% | 73,946 |
| Oct 2, 2026 | 10.11 | 10.31 | 9.29 | 9.33 | 9.33 | -2.30% | 31,295 |
| Oct 1, 2026 | 10.52 | 10.53 | 9.55 | 9.55 | 9.55 | -8.26% | 82,859 |
| Sep 30, 2026 | 10.71 | 10.89 | 10.24 | 10.41 | 10.41 | -2.80% | 27,267 |
| Sep 29, 2026 | 10.77 | 10.77 | 10.40 | 10.71 | 10.71 | -0.56% | 33,341 |
| Sep 28, 2026 | 11.35 | 11.35 | 10.77 | 10.77 | 10.77 | -5.61% | 42,772 |
| Sep 25, 2026 | 11.42 | 11.92 | 10.58 | 11.41 | 11.41 | 0.97% | 16,566 |
| Sep 24, 2026 | 11.15 | 11.30 | 10.51 | 11.30 | 11.30 | -0.44% | 9,314 |
| Sep 23, 2026 | 11.30 | 11.35 | 10.67 | 11.35 | 11.35 | 0.18% | 18,679 |
| Sep 22, 2026 | 11.00 | 11.33 | 10.84 | 11.33 | 11.33 | 4.52% | 2,942 |
| Sep 21, 2026 | 11.07 | 11.34 | 10.67 | 10.84 | 10.84 | 1.59% | 5,969 |
| Sep 18, 2026 | 10.89 | 11.33 | 10.66 | 10.67 | 10.67 | -2.11% | 8,769 |
| Sep 17, 2026 | 10.97 | 11.36 | 10.70 | 10.90 | 10.90 | -0.64% | 12,670 |
| Sep 16, 2026 | 11.39 | 11.39 | 10.50 | 10.97 | 10.97 | -2.14% | 62,281 |
| Sep 15, 2026 | 11.30 | 11.33 | 10.88 | 11.21 | 11.21 | 1.82% | 7,423 |
| Sep 14, 2026 | 11.17 | 11.31 | 10.88 | 11.01 | 11.01 | -0.36% | 7,212 |
| Sep 11, 2026 | 11.16 | 11.20 | 10.90 | 11.05 | 11.05 | 0.09% | 12,932 |
| Sep 10, 2026 | 12.10 | 12.10 | 10.99 | 11.04 | 11.04 | -2.47% | 31,744 |
| Sep 9, 2026 | 11.85 | 12.00 | 11.23 | 11.32 | 11.32 | -2.92% | 22,528 |
| Sep 8, 2026 | 12.30 | 12.30 | 11.39 | 11.66 | 11.66 | 0.26% | 8,420 |
| Sep 4, 2026 | 12.30 | 12.30 | 11.59 | 11.63 | 11.63 | 0.87% | 10,974 |
| Sep 3, 2026 | 12.94 | 12.94 | 11.52 | 11.53 | 11.53 | 0.96% | 6,672 |
| Sep 2, 2026 | 11.50 | 11.69 | 11.33 | 11.42 | 11.42 | - | 22,510 |
| Sep 1, 2026 | 12.10 | 12.10 | 11.16 | 11.42 | 11.42 | -3.71% | 43,776 |
| Aug 31, 2026 | 13.25 | 13.25 | 11.74 | 11.86 | 11.86 | -3.66% | 25,204 |
| Aug 28, 2026 | 12.50 | 12.50 | 12.20 | 12.31 | 12.31 | -1.76% | 3,039 |
| Aug 27, 2026 | 13.26 | 13.26 | 12.45 | 12.53 | 12.53 | -1.42% | 3,038 |
| Aug 26, 2026 | 13.26 | 13.26 | 12.71 | 12.71 | 12.71 | -0.70% | 1,749 |