Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 7.40
+0.15 (2.07%)
At close: Jan 22, 2026
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 7.27 | 7.52 | 7.24 | 7.40 | 7.40 | 2.07% | 650,100 |
| Jan 21, 2026 | 7.04 | 7.26 | 7.04 | 7.25 | 7.25 | 2.98% | 421,300 |
| Jan 20, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.85% | 638,000 |
| Jan 19, 2026 | 7.10 | 7.21 | 7.09 | 7.10 | 7.10 | - | 181,800 |
| Jan 16, 2026 | 7.29 | 7.30 | 7.05 | 7.10 | 7.10 | -2.07% | 809,800 |
| Jan 15, 2026 | 7.22 | 7.30 | 7.12 | 7.25 | 7.25 | 0.97% | 884,200 |
| Jan 14, 2026 | 7.19 | 7.28 | 7.12 | 7.18 | 7.18 | 0.28% | 576,600 |
| Jan 13, 2026 | 7.22 | 7.24 | 7.05 | 7.16 | 7.16 | -0.83% | 492,000 |
| Jan 12, 2026 | 7.57 | 7.57 | 7.16 | 7.22 | 7.22 | -3.99% | 795,000 |
| Jan 9, 2026 | 7.60 | 7.61 | 7.46 | 7.52 | 7.52 | 0.27% | 867,500 |
| Jan 8, 2026 | 7.52 | 7.65 | 7.44 | 7.50 | 7.50 | 0.13% | 816,200 |
| Jan 7, 2026 | 7.59 | 7.60 | 7.42 | 7.49 | 7.49 | -1.32% | 503,800 |
| Jan 6, 2026 | 7.54 | 7.75 | 7.52 | 7.59 | 7.59 | -0.39% | 870,400 |
| Jan 5, 2026 | 7.54 | 7.76 | 7.46 | 7.62 | 7.62 | 1.60% | 615,500 |
| Jan 2, 2026 | 7.78 | 7.85 | 7.48 | 7.50 | 7.50 | -3.60% | 1,134,200 |
| Dec 30, 2025 | 7.62 | 7.86 | 7.62 | 7.78 | 7.78 | 2.37% | 630,500 |
| Dec 29, 2025 | 7.65 | 7.72 | 7.55 | 7.60 | 7.60 | -1.17% | 438,200 |
| Dec 26, 2025 | 7.78 | 7.78 | 7.66 | 7.69 | 7.69 | -0.90% | 376,600 |
| Dec 23, 2025 | 7.56 | 7.77 | 7.47 | 7.76 | 7.76 | 4.02% | 796,800 |
| Dec 22, 2025 | 7.71 | 7.71 | 7.35 | 7.46 | 7.46 | -2.74% | 853,900 |
| Dec 19, 2025 | 7.69 | 7.76 | 7.61 | 7.67 | 7.67 | -0.26% | 783,500 |
| Dec 18, 2025 | 7.81 | 7.81 | 7.63 | 7.69 | 7.69 | -1.66% | 805,700 |
| Dec 17, 2025 | 7.66 | 7.82 | 7.49 | 7.82 | 7.82 | 1.69% | 1,275,200 |
| Dec 16, 2025 | 7.91 | 8.03 | 7.66 | 7.69 | 7.69 | -4.23% | 918,200 |
| Dec 15, 2025 | 8.14 | 8.19 | 8.00 | 8.03 | 8.03 | -0.62% | 478,900 |
| Dec 12, 2025 | 8.03 | 8.21 | 7.95 | 8.08 | 8.08 | -0.62% | 635,900 |
| Dec 11, 2025 | 7.98 | 8.14 | 7.84 | 8.13 | 8.13 | 2.26% | 794,000 |
| Dec 10, 2025 | 7.75 | 7.97 | 7.68 | 7.95 | 7.95 | 2.19% | 740,300 |
| Dec 9, 2025 | 7.80 | 7.95 | 7.57 | 7.78 | 7.78 | -1.64% | 675,700 |
| Dec 8, 2025 | 8.11 | 8.23 | 7.73 | 7.91 | 7.91 | -0.88% | 967,800 |
| Dec 5, 2025 | 8.42 | 8.65 | 7.98 | 7.98 | 7.98 | -6.45% | 1,671,300 |
| Dec 4, 2025 | 8.40 | 8.59 | 8.35 | 8.53 | 8.53 | 1.19% | 419,000 |
| 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 |