Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 7.77
-0.13 (-1.65%)
Mar 5, 2026, 2:26 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.77 | 8.11 | 7.76 | 7.90 | 7.90 | 1.94% | 922,000 |
| Mar 3, 2026 | 8.07 | 8.12 | 7.50 | 7.75 | 7.75 | -5.83% | 1,297,900 |
| Mar 2, 2026 | 8.35 | 8.35 | 8.01 | 8.23 | 8.23 | -1.44% | 526,600 |
| Feb 27, 2026 | 8.41 | 8.46 | 8.29 | 8.35 | 8.35 | -0.83% | 489,300 |
| Feb 26, 2026 | 8.47 | 8.49 | 8.33 | 8.42 | 8.42 | -0.47% | 710,700 |
| Feb 25, 2026 | 8.45 | 8.53 | 8.34 | 8.46 | 8.46 | 0.71% | 640,300 |
| Feb 24, 2026 | 8.42 | 8.55 | 8.31 | 8.40 | 8.40 | -0.83% | 558,200 |
| Feb 23, 2026 | 8.50 | 8.50 | 8.30 | 8.47 | 8.47 | -0.70% | 411,300 |
| Feb 20, 2026 | 8.22 | 8.53 | 8.22 | 8.53 | 8.53 | 1.91% | 488,100 |
| Feb 19, 2026 | 8.28 | 8.50 | 8.28 | 8.37 | 8.37 | -0.12% | 542,300 |
| Feb 18, 2026 | 8.25 | 8.51 | 8.23 | 8.38 | 8.38 | 2.20% | 872,000 |
| Feb 13, 2026 | 8.10 | 8.26 | 8.00 | 8.20 | 8.20 | 0.24% | 345,700 |
| Feb 12, 2026 | 8.18 | 8.34 | 8.17 | 8.18 | 8.18 | -2.15% | 399,200 |
| Feb 11, 2026 | 8.07 | 8.41 | 8.07 | 8.36 | 8.36 | 3.59% | 935,300 |
| Feb 10, 2026 | 8.00 | 8.07 | 7.92 | 8.07 | 8.07 | 0.88% | 402,600 |
| Feb 9, 2026 | 7.84 | 8.05 | 7.81 | 8.00 | 8.00 | 2.70% | 567,000 |
| Feb 6, 2026 | 7.83 | 7.83 | 7.59 | 7.79 | 7.79 | - | 693,900 |
| Feb 5, 2026 | 7.77 | 7.99 | 7.70 | 7.79 | 7.79 | 1.30% | 672,600 |
| Feb 4, 2026 | 8.04 | 8.06 | 7.65 | 7.69 | 7.69 | -4.47% | 742,200 |
| Feb 3, 2026 | 7.98 | 8.37 | 7.98 | 8.05 | 8.05 | 0.88% | 1,361,100 |
| Feb 2, 2026 | 7.99 | 8.13 | 7.91 | 7.98 | 7.98 | 0.38% | 807,100 |
| Jan 30, 2026 | 7.76 | 8.02 | 7.76 | 7.95 | 7.95 | 1.92% | 832,500 |
| Jan 29, 2026 | 7.96 | 8.01 | 7.74 | 7.80 | 7.80 | -1.76% | 596,500 |
| Jan 28, 2026 | 7.75 | 7.95 | 7.75 | 7.94 | 7.94 | 2.98% | 493,000 |
| Jan 27, 2026 | 7.72 | 7.95 | 7.70 | 7.71 | 7.71 | - | 682,900 |
| Jan 26, 2026 | 7.54 | 7.71 | 7.39 | 7.71 | 7.71 | 2.80% | 504,700 |
| Jan 23, 2026 | 7.41 | 7.59 | 7.35 | 7.50 | 7.50 | 1.35% | 447,800 |
| 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 |