Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 8.18
+0.25 (3.15%)
Sep 17, 2025, 5:07 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 6.99 | 7.19 | 6.95 | 6.95 | 6.95 | - | 945,400 |
| Jul 31, 2025 | 7.05 | 7.05 | 6.90 | 6.95 | 6.95 | -1.42% | 575,000 |
| Jul 30, 2025 | 6.92 | 7.13 | 6.85 | 7.05 | 7.05 | 0.86% | 540,100 |
| Jul 29, 2025 | 6.87 | 7.00 | 6.85 | 6.99 | 6.99 | 1.01% | 3,250,000 |
| Jul 28, 2025 | 6.99 | 7.07 | 6.83 | 6.92 | 6.92 | -0.57% | 747,700 |
| Jul 25, 2025 | 6.94 | 6.97 | 6.85 | 6.96 | 6.96 | 0.29% | 342,400 |
| Jul 24, 2025 | 7.00 | 7.02 | 6.90 | 6.94 | 6.94 | -1.98% | 350,800 |
| Jul 23, 2025 | 6.90 | 7.17 | 6.87 | 7.08 | 7.08 | 2.02% | 403,800 |
| Jul 22, 2025 | 6.94 | 7.08 | 6.91 | 6.94 | 6.94 | 0.14% | 345,000 |
| Jul 21, 2025 | 7.00 | 7.06 | 6.84 | 6.93 | 6.93 | -1.14% | 508,800 |
| Jul 18, 2025 | 7.20 | 7.21 | 6.96 | 7.01 | 7.01 | -2.64% | 418,300 |
| Jul 17, 2025 | 7.32 | 7.33 | 7.20 | 7.20 | 7.20 | -1.77% | 225,200 |
| Jul 16, 2025 | 7.26 | 7.40 | 7.17 | 7.33 | 7.33 | 1.38% | 427,800 |
| Jul 15, 2025 | 7.12 | 7.29 | 7.11 | 7.23 | 7.23 | 0.98% | 487,800 |
| Jul 14, 2025 | 7.20 | 7.20 | 6.96 | 7.16 | 7.16 | -0.83% | 632,300 |
| Jul 11, 2025 | 7.28 | 7.30 | 7.17 | 7.22 | 7.22 | -0.41% | 408,000 |
| Jul 10, 2025 | 7.28 | 7.31 | 7.14 | 7.25 | 7.25 | -0.55% | 394,900 |