Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.82
+0.18 (2.36%)
Aug 28, 2025, 4:45 PM GMT-3

BVMF:EVEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257.647.777.637.777.771.70%294,100
Aug 27, 20257.547.687.437.647.641.87%459,100
Aug 26, 20257.357.517.357.507.502.04%302,800
Aug 25, 20257.357.557.357.357.35-1.21%466,200
Aug 22, 20257.167.477.087.447.444.49%1,122,600
Aug 21, 20257.097.126.927.127.120.85%1,595,400
Aug 20, 20257.037.127.007.067.060.43%1,637,100
Aug 19, 20257.117.126.937.037.03-1.68%926,200
Aug 18, 20257.207.267.157.157.15-0.97%540,400
Aug 15, 20257.057.247.057.227.220.98%371,500
Aug 14, 20257.027.166.927.157.151.71%440,900
Aug 13, 20257.007.096.947.037.030.72%677,700
Aug 12, 20256.887.166.756.986.98-757,500
Aug 11, 20256.966.986.836.986.980.14%530,800
Aug 8, 20257.067.076.926.976.97-0.71%379,300
Aug 7, 20256.957.086.927.027.020.86%391,700
Aug 6, 20256.847.016.796.966.962.35%333,600
Aug 5, 20256.806.946.746.806.80-0.73%542,600
Aug 4, 20257.007.106.786.856.85-1.44%391,300
Aug 1, 20256.997.196.956.956.95-945,400
Jul 31, 20257.057.056.906.956.95-1.42%575,000
Jul 30, 20256.927.136.857.057.050.86%540,100
Jul 29, 20256.877.006.856.996.991.01%3,250,000
Jul 28, 20256.997.076.836.926.92-0.57%747,700
Jul 25, 20256.946.976.856.966.960.29%342,400
Jul 24, 20257.007.026.906.946.94-1.98%350,800
Jul 23, 20256.907.176.877.087.082.02%403,800
Jul 22, 20256.947.086.916.946.940.14%345,000
Jul 21, 20257.007.066.846.936.93-1.14%508,800
Jul 18, 20257.207.216.967.017.01-2.64%418,300
Jul 17, 20257.327.337.207.207.20-1.77%225,200
Jul 16, 20257.267.407.177.337.331.38%427,800
Jul 15, 20257.127.297.117.237.230.98%487,800
Jul 14, 20257.207.206.967.167.16-0.83%632,300
Jul 11, 20257.287.307.177.227.22-0.41%408,000
Jul 10, 20257.287.317.147.257.25-0.55%394,900
Jul 9, 20257.397.417.247.297.29-2.02%285,400
Jul 8, 20257.247.447.247.447.442.20%355,900
Jul 7, 20257.337.347.207.287.28-0.41%579,000
Jul 4, 20257.267.317.157.317.310.83%467,800
Jul 3, 20257.167.377.157.257.250.69%370,700
Jul 2, 20257.497.497.137.207.20-3.61%643,100
Jul 1, 20257.427.597.427.477.470.13%605,500
Jun 30, 20257.297.467.297.467.461.63%440,500
Jun 27, 20257.347.377.247.347.34-0.54%240,900
Jun 26, 20257.277.387.217.387.382.07%296,700
Jun 25, 20257.357.367.217.237.23-1.63%280,100
Jun 24, 20257.277.437.197.357.351.52%482,600
Jun 23, 20257.327.327.087.247.24-1.23%441,300
Jun 20, 20257.197.337.097.337.331.38%478,600