Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.95
0.00 (0.00%)
Aug 1, 2025, 5:07 PM GMT-3

BVMF:EVEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20256.997.196.956.956.95-936,300
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
Jun 18, 20257.237.287.147.237.23-276,800
Jun 17, 20257.237.347.137.237.230.28%325,700
Jun 16, 20257.157.287.147.217.211.41%314,900
Jun 13, 20257.247.247.017.117.11-1.93%420,700
Jun 12, 20257.157.257.087.257.250.97%361,700
Jun 11, 20257.197.317.077.187.18-0.28%759,700
Jun 10, 20257.147.317.117.207.200.28%695,900
Jun 9, 20257.437.477.057.187.18-4.14%1,106,800
Jun 6, 20257.617.677.387.497.49-2.35%786,500
Jun 5, 20257.527.687.467.677.671.86%1,089,700
Jun 4, 20257.567.687.487.537.53-0.53%895,600
Jun 3, 20257.077.577.017.577.576.02%1,973,000
Jun 2, 20257.167.387.117.147.14-0.70%739,600
May 30, 20257.207.257.007.197.190.70%1,078,500
May 29, 20256.977.146.877.147.143.03%809,600
May 28, 20256.956.976.796.936.93-0.43%817,300
May 27, 20256.727.006.726.966.964.19%1,004,700
May 26, 20256.596.756.526.686.681.21%698,000
May 23, 20256.406.646.326.606.601.23%446,900