Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 8.50
+0.07 (0.83%)
Dec 4, 2025, 5:39 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 8.61 | 8.71 | 8.41 | 8.43 | 8.43 | -2.66% | 766,700 |
| Dec 2, 2025 | 8.55 | 8.76 | 8.45 | 8.66 | 8.66 | 1.17% | 1,403,600 |
| Dec 1, 2025 | 8.32 | 8.58 | 8.13 | 8.56 | 8.56 | 3.63% | 900,900 |
| Nov 28, 2025 | 8.10 | 8.26 | 8.08 | 8.26 | 8.26 | 1.72% | 434,400 |
| Nov 27, 2025 | 8.24 | 8.26 | 8.07 | 8.12 | 8.12 | -1.58% | 331,900 |
| Nov 26, 2025 | 8.03 | 8.25 | 8.00 | 8.25 | 8.25 | 2.74% | 849,200 |
| Nov 25, 2025 | 8.19 | 8.24 | 7.98 | 8.03 | 8.03 | -1.35% | 877,500 |
| Nov 24, 2025 | 7.82 | 8.14 | 7.81 | 8.14 | 8.14 | 3.30% | 920,600 |
| Nov 21, 2025 | 7.97 | 8.02 | 7.78 | 7.88 | 7.88 | -2.35% | 1,176,700 |
| Nov 19, 2025 | 8.02 | 8.14 | 7.90 | 8.07 | 8.07 | -0.12% | 2,059,400 |
| Nov 18, 2025 | 8.07 | 8.16 | 8.02 | 8.08 | 8.08 | -9.82% | 1,446,900 |
| Nov 17, 2025 | 9.05 | 9.17 | 8.91 | 8.96 | 8.19 | -0.22% | 2,008,300 |
| Nov 14, 2025 | 8.90 | 9.14 | 8.83 | 8.98 | 8.21 | 0.90% | 3,465,200 |
| Nov 13, 2025 | 8.83 | 8.99 | 8.74 | 8.90 | 8.14 | 1.25% | 1,868,500 |
| Nov 12, 2025 | 8.70 | 8.83 | 8.59 | 8.79 | 8.04 | 1.62% | 1,698,400 |
| Nov 11, 2025 | 8.45 | 8.91 | 8.41 | 8.65 | 7.91 | 10.90% | 4,098,500 |
| Nov 10, 2025 | 7.71 | 7.87 | 7.68 | 7.80 | 7.13 | 2.36% | 520,000 |
| Nov 7, 2025 | 7.51 | 7.62 | 7.49 | 7.62 | 6.97 | 1.20% | 527,600 |
| Nov 6, 2025 | 7.48 | 7.55 | 7.36 | 7.53 | 6.89 | 0.94% | 617,900 |
| Nov 5, 2025 | 7.40 | 7.50 | 7.37 | 7.46 | 6.82 | 0.67% | 557,100 |
| Nov 4, 2025 | 7.34 | 7.41 | 7.28 | 7.41 | 6.78 | 0.68% | 414,400 |
| Nov 3, 2025 | 7.50 | 7.56 | 7.34 | 7.36 | 6.73 | -1.21% | 495,300 |
| Oct 31, 2025 | 7.48 | 7.56 | 7.38 | 7.45 | 6.81 | -0.13% | 412,600 |
| Oct 30, 2025 | 7.40 | 7.50 | 7.30 | 7.46 | 6.82 | 0.95% | 623,100 |
| Oct 29, 2025 | 7.53 | 7.63 | 7.39 | 7.39 | 6.76 | -1.60% | 589,300 |
| Oct 28, 2025 | 7.57 | 7.57 | 7.30 | 7.51 | 6.87 | -1.31% | 839,700 |
| Oct 27, 2025 | 7.56 | 7.64 | 7.48 | 7.61 | 6.96 | 1.47% | 574,600 |
| Oct 24, 2025 | 7.43 | 7.57 | 7.39 | 7.50 | 6.86 | 1.49% | 1,710,600 |
| Oct 23, 2025 | 7.32 | 7.43 | 7.28 | 7.39 | 6.76 | 0.96% | 455,600 |
| Oct 22, 2025 | 7.14 | 7.32 | 7.12 | 7.32 | 6.69 | 2.23% | 542,500 |
| Oct 21, 2025 | 7.15 | 7.17 | 7.05 | 7.16 | 6.55 | 0.14% | 306,900 |
| Oct 20, 2025 | 7.04 | 7.23 | 7.04 | 7.15 | 6.54 | 1.56% | 682,500 |
| Oct 17, 2025 | 6.99 | 7.13 | 6.98 | 7.04 | 6.44 | -0.28% | 475,600 |
| Oct 16, 2025 | 7.05 | 7.14 | 7.01 | 7.06 | 6.46 | -0.56% | 1,064,900 |
| Oct 15, 2025 | 7.09 | 7.14 | 7.04 | 7.10 | 6.49 | 0.57% | 2,872,800 |
| Oct 14, 2025 | 7.18 | 7.24 | 7.04 | 7.06 | 6.46 | -0.56% | 1,085,000 |
| Oct 13, 2025 | 7.06 | 7.13 | 7.03 | 7.10 | 6.49 | 0.57% | 679,400 |
| Oct 10, 2025 | 7.13 | 7.13 | 6.91 | 7.06 | 6.46 | -0.42% | 1,101,600 |
| Oct 9, 2025 | 7.18 | 7.25 | 7.04 | 7.09 | 6.48 | -1.12% | 758,400 |
| Oct 8, 2025 | 7.14 | 7.21 | 6.96 | 7.17 | 6.56 | 0.56% | 1,236,400 |
| Oct 7, 2025 | 7.24 | 7.27 | 7.01 | 7.13 | 6.52 | -2.33% | 1,226,200 |
| Oct 6, 2025 | 7.45 | 7.56 | 7.22 | 7.30 | 6.68 | -2.80% | 768,000 |
| Oct 3, 2025 | 7.56 | 7.59 | 7.45 | 7.51 | 6.87 | -0.66% | 668,300 |
| Oct 2, 2025 | 7.68 | 7.83 | 7.56 | 7.56 | 6.91 | -3.32% | 871,400 |
| Oct 1, 2025 | 7.85 | 7.93 | 7.68 | 7.82 | 7.15 | -0.38% | 602,000 |
| Sep 30, 2025 | 7.85 | 7.96 | 7.85 | 7.85 | 7.18 | -0.13% | 368,800 |
| Sep 29, 2025 | 7.80 | 7.97 | 7.80 | 7.86 | 7.19 | 0.51% | 707,300 |
| Sep 26, 2025 | 7.81 | 7.88 | 7.67 | 7.82 | 7.15 | -0.38% | 343,800 |
| Sep 25, 2025 | 7.69 | 7.95 | 7.61 | 7.85 | 7.18 | 2.08% | 874,300 |
| Sep 24, 2025 | 7.76 | 7.81 | 7.65 | 7.69 | 7.03 | -1.41% | 330,400 |