Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 7.02
-0.07 (-0.99%)
Oct 10, 2025, 4:46 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 7.48 | 7.63 | 7.45 | 7.59 | 7.59 | 1.34% | 168,900 |
| Sep 3, 2025 | 7.55 | 7.59 | 7.42 | 7.49 | 7.49 | -0.13% | 242,000 |
| Sep 2, 2025 | 7.61 | 7.61 | 7.46 | 7.50 | 7.50 | -1.45% | 286,800 |
| Sep 1, 2025 | 7.74 | 7.77 | 7.59 | 7.61 | 7.61 | -1.68% | 288,800 |
| Aug 29, 2025 | 7.70 | 7.82 | 7.61 | 7.74 | 7.74 | 0.39% | 488,500 |
| Aug 28, 2025 | 7.64 | 7.82 | 7.63 | 7.71 | 7.71 | 0.92% | 745,500 |
| Aug 27, 2025 | 7.54 | 7.68 | 7.43 | 7.64 | 7.64 | 1.87% | 460,600 |
| Aug 26, 2025 | 7.35 | 7.51 | 7.35 | 7.50 | 7.50 | 2.04% | 302,800 |
| Aug 25, 2025 | 7.35 | 7.55 | 7.35 | 7.35 | 7.35 | -1.21% | 466,200 |
| Aug 22, 2025 | 7.16 | 7.47 | 7.08 | 7.44 | 7.44 | 4.49% | 1,122,600 |
| Aug 21, 2025 | 7.09 | 7.12 | 6.92 | 7.12 | 7.12 | 0.85% | 1,595,400 |
| Aug 20, 2025 | 7.03 | 7.12 | 7.00 | 7.06 | 7.06 | 0.43% | 1,637,100 |
| Aug 19, 2025 | 7.11 | 7.12 | 6.93 | 7.03 | 7.03 | -1.68% | 926,200 |
| Aug 18, 2025 | 7.20 | 7.26 | 7.15 | 7.15 | 7.15 | -0.97% | 540,400 |
| Aug 15, 2025 | 7.05 | 7.24 | 7.05 | 7.22 | 7.22 | 0.98% | 371,500 |
| Aug 14, 2025 | 7.02 | 7.16 | 6.92 | 7.15 | 7.15 | 1.71% | 440,900 |
| Aug 13, 2025 | 7.00 | 7.09 | 6.94 | 7.03 | 7.03 | 0.72% | 677,700 |
| Aug 12, 2025 | 6.88 | 7.16 | 6.75 | 6.98 | 6.98 | - | 757,500 |
| Aug 11, 2025 | 6.96 | 6.98 | 6.83 | 6.98 | 6.98 | 0.14% | 530,800 |
| Aug 8, 2025 | 7.06 | 7.07 | 6.92 | 6.97 | 6.97 | -0.71% | 379,300 |
| Aug 7, 2025 | 6.95 | 7.08 | 6.92 | 7.02 | 7.02 | 0.86% | 391,700 |
| Aug 6, 2025 | 6.84 | 7.01 | 6.79 | 6.96 | 6.96 | 2.35% | 333,600 |
| Aug 5, 2025 | 6.80 | 6.94 | 6.74 | 6.80 | 6.80 | -0.73% | 542,600 |
| Aug 4, 2025 | 7.00 | 7.10 | 6.78 | 6.85 | 6.85 | -1.44% | 391,300 |