Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 8.93
+0.14 (1.59%)
Nov 13, 2025, 5:05 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2025 | 8.83 | 8.83 | 8.78 | 8.78 | 8.78 | -0.11% | 10,100 |
| Nov 12, 2025 | 8.70 | 8.83 | 8.59 | 8.79 | 8.79 | 1.62% | 1,698,400 |
| Nov 11, 2025 | 8.45 | 8.91 | 8.41 | 8.65 | 8.65 | 10.90% | 4,098,700 |
| Nov 10, 2025 | 7.71 | 7.87 | 7.68 | 7.80 | 7.80 | 2.36% | 520,000 |
| Nov 7, 2025 | 7.51 | 7.62 | 7.49 | 7.62 | 7.62 | 1.20% | 527,600 |
| Nov 6, 2025 | 7.48 | 7.55 | 7.36 | 7.53 | 7.53 | 0.94% | 618,200 |
| Nov 5, 2025 | 7.41 | 7.50 | 7.37 | 7.46 | 7.46 | 0.67% | 557,100 |
| Nov 4, 2025 | 7.34 | 7.41 | 7.28 | 7.41 | 7.41 | 0.68% | 414,400 |
| Nov 3, 2025 | 7.50 | 7.56 | 7.34 | 7.36 | 7.36 | -1.21% | 495,400 |
| Oct 31, 2025 | 7.48 | 7.56 | 7.38 | 7.45 | 7.45 | -0.13% | 413,100 |
| Oct 30, 2025 | 7.40 | 7.50 | 7.30 | 7.46 | 7.46 | 0.95% | 624,200 |
| Oct 29, 2025 | 7.53 | 7.63 | 7.39 | 7.39 | 7.39 | -1.60% | 589,500 |
| Oct 28, 2025 | 7.57 | 7.57 | 7.30 | 7.51 | 7.51 | -1.31% | 839,700 |
| Oct 27, 2025 | 7.56 | 7.64 | 7.48 | 7.61 | 7.61 | 1.47% | 588,400 |
| Oct 24, 2025 | 7.43 | 7.57 | 7.39 | 7.50 | 7.50 | 1.49% | 1,711,600 |
| Oct 23, 2025 | 7.32 | 7.43 | 7.28 | 7.39 | 7.39 | 0.96% | 457,100 |
| Oct 22, 2025 | 7.14 | 7.32 | 7.12 | 7.32 | 7.32 | 2.23% | 546,500 |
| Oct 21, 2025 | 7.15 | 7.17 | 7.05 | 7.16 | 7.16 | 0.14% | 308,900 |
| Oct 20, 2025 | 7.04 | 7.23 | 7.04 | 7.15 | 7.15 | 1.56% | 683,300 |
| Oct 17, 2025 | 6.99 | 7.13 | 6.98 | 7.04 | 7.04 | -0.28% | 475,600 |
| Oct 16, 2025 | 7.05 | 7.14 | 7.01 | 7.06 | 7.06 | -0.56% | 1,065,300 |
| Oct 15, 2025 | 7.09 | 7.14 | 7.04 | 7.10 | 7.10 | 0.57% | 2,872,800 |
| Oct 14, 2025 | 7.18 | 7.24 | 7.04 | 7.06 | 7.06 | -0.56% | 1,088,200 |
| Oct 13, 2025 | 7.06 | 7.13 | 7.03 | 7.10 | 7.10 | 0.57% | 722,900 |
| Oct 10, 2025 | 7.13 | 7.13 | 6.91 | 7.06 | 7.06 | -0.42% | 1,101,600 |
| Oct 9, 2025 | 7.18 | 7.25 | 7.04 | 7.09 | 7.09 | -1.12% | 764,400 |
| Oct 8, 2025 | 7.14 | 7.21 | 6.96 | 7.17 | 7.17 | 0.56% | 1,250,900 |
| Oct 7, 2025 | 7.24 | 7.27 | 7.01 | 7.13 | 7.13 | -2.33% | 1,227,300 |
| Oct 6, 2025 | 7.45 | 7.56 | 7.22 | 7.30 | 7.30 | -2.80% | 769,000 |
| Oct 3, 2025 | 7.56 | 7.59 | 7.45 | 7.51 | 7.51 | -0.66% | 668,700 |
| Oct 2, 2025 | 7.68 | 7.83 | 7.56 | 7.56 | 7.56 | -3.32% | 872,500 |
| Oct 1, 2025 | 7.85 | 7.93 | 7.68 | 7.82 | 7.82 | -0.38% | 602,400 |
| Sep 30, 2025 | 7.85 | 7.96 | 7.85 | 7.85 | 7.85 | -0.13% | 374,000 |
| Sep 29, 2025 | 7.80 | 7.97 | 7.80 | 7.86 | 7.86 | 0.51% | 710,300 |
| Sep 26, 2025 | 7.81 | 7.88 | 7.67 | 7.82 | 7.82 | -0.38% | 343,900 |
| Sep 25, 2025 | 7.69 | 7.95 | 7.61 | 7.85 | 7.85 | 2.08% | 875,600 |
| Sep 24, 2025 | 7.76 | 7.81 | 7.65 | 7.69 | 7.69 | -1.41% | 330,500 |
| Sep 23, 2025 | 7.79 | 7.88 | 7.75 | 7.80 | 7.80 | 0.13% | 333,400 |
| Sep 22, 2025 | 8.02 | 8.02 | 7.72 | 7.79 | 7.79 | -2.87% | 366,800 |
| Sep 19, 2025 | 7.90 | 8.02 | 7.87 | 8.02 | 8.02 | 1.52% | 509,600 |
| Sep 18, 2025 | 8.19 | 8.19 | 7.88 | 7.90 | 7.90 | -3.42% | 516,700 |
| Sep 17, 2025 | 7.95 | 8.30 | 7.84 | 8.18 | 8.18 | 3.15% | 698,400 |
| Sep 16, 2025 | 7.81 | 7.97 | 7.80 | 7.93 | 7.93 | 1.54% | 1,146,500 |
| Sep 15, 2025 | 7.90 | 7.93 | 7.81 | 7.81 | 7.81 | -0.51% | 190,500 |
| Sep 12, 2025 | 7.97 | 7.97 | 7.82 | 7.85 | 7.85 | -1.51% | 450,400 |
| Sep 11, 2025 | 7.71 | 7.97 | 7.68 | 7.97 | 7.97 | 3.37% | 539,100 |
| Sep 10, 2025 | 7.62 | 7.74 | 7.62 | 7.71 | 7.71 | 1.18% | 249,100 |
| Sep 9, 2025 | 7.65 | 7.67 | 7.55 | 7.62 | 7.62 | -0.39% | 235,100 |
| Sep 8, 2025 | 7.68 | 7.74 | 7.54 | 7.65 | 7.65 | -0.39% | 442,600 |
| Sep 5, 2025 | 7.60 | 7.80 | 7.58 | 7.68 | 7.68 | 1.19% | 293,000 |