Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 4.920
+0.330 (7.19%)
Sep 25, 2026, 5:04 PM GMT-3
BVMF:EVEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.54 | 4.92 | 4.54 | 4.92 | 4.92 | 7.19% | 1,708,100 |
| Sep 24, 2026 | 4.44 | 4.59 | 4.33 | 4.59 | 4.59 | 3.61% | 1,891,900 |
| Sep 23, 2026 | 4.27 | 4.43 | 4.23 | 4.43 | 4.43 | 3.26% | 1,160,000 |
| Sep 22, 2026 | 4.19 | 4.29 | 4.09 | 4.29 | 4.29 | 1.90% | 1,121,100 |
| Sep 21, 2026 | 4.10 | 4.21 | 4.06 | 4.21 | 4.21 | 4.47% | 1,084,300 |
| Sep 18, 2026 | 4.09 | 4.12 | 4.00 | 4.03 | 4.03 | -2.18% | 1,557,400 |
| Sep 17, 2026 | 4.20 | 4.22 | 4.04 | 4.12 | 4.12 | -1.44% | 1,138,100 |
| Sep 16, 2026 | 4.15 | 4.20 | 4.02 | 4.18 | 4.18 | 1.46% | 1,326,300 |
| Sep 15, 2026 | 4.09 | 4.16 | 4.03 | 4.12 | 4.12 | 0.49% | 717,300 |
| Sep 14, 2026 | 4.06 | 4.10 | 3.94 | 4.10 | 4.10 | 0.74% | 1,238,600 |
| Sep 11, 2026 | 4.19 | 4.21 | 4.06 | 4.07 | 4.07 | -3.10% | 1,023,000 |
| Sep 10, 2026 | 4.16 | 4.25 | 4.07 | 4.20 | 4.20 | 1.20% | 1,237,800 |
| Sep 9, 2026 | 4.27 | 4.27 | 4.15 | 4.15 | 4.15 | -3.26% | 1,247,500 |
| Sep 8, 2026 | 4.20 | 4.40 | 4.20 | 4.29 | 4.29 | 1.42% | 1,464,400 |
| Sep 4, 2026 | 4.23 | 4.35 | 4.19 | 4.23 | 4.23 | -2.53% | 3,908,400 |
| Sep 3, 2026 | 4.41 | 4.51 | 4.34 | 4.34 | 4.34 | -0.23% | 719,900 |
| Sep 2, 2026 | 4.28 | 4.47 | 4.23 | 4.35 | 4.35 | 2.11% | 1,587,600 |
| Sep 1, 2026 | 4.30 | 4.36 | 4.23 | 4.26 | 4.26 | -0.23% | 1,395,100 |
| Aug 31, 2026 | 4.27 | 4.32 | 4.22 | 4.27 | 4.27 | 0.47% | 761,000 |
| Aug 28, 2026 | 4.39 | 4.44 | 4.20 | 4.25 | 4.25 | -3.63% | 658,600 |
| Aug 27, 2026 | 4.45 | 4.46 | 4.33 | 4.41 | 4.41 | -2.22% | 755,400 |
| Aug 26, 2026 | 4.48 | 4.61 | 4.48 | 4.51 | 4.51 | -0.22% | 552,900 |
| Aug 25, 2026 | 4.29 | 4.59 | 4.29 | 4.52 | 4.52 | 4.87% | 1,971,300 |
| Aug 24, 2026 | 4.34 | 4.41 | 4.23 | 4.31 | 4.31 | 0.70% | 629,400 |
| Aug 21, 2026 | 4.16 | 4.33 | 4.16 | 4.28 | 4.28 | 3.13% | 1,416,800 |
| Aug 20, 2026 | 4.23 | 4.32 | 4.11 | 4.15 | 4.15 | -1.89% | 1,134,600 |
| Aug 19, 2026 | 4.27 | 4.39 | 4.23 | 4.23 | 4.23 | -0.24% | 1,097,500 |
| Aug 18, 2026 | 4.35 | 4.38 | 4.24 | 4.24 | 4.24 | -2.53% | 707,700 |
| Aug 17, 2026 | 4.28 | 4.41 | 4.22 | 4.35 | 4.35 | 1.64% | 789,900 |
| Aug 14, 2026 | 4.25 | 4.67 | 4.21 | 4.28 | 4.28 | -3.17% | 2,662,600 |
| Aug 13, 2026 | 4.33 | 4.47 | 4.30 | 4.42 | 4.42 | 3.76% | 864,600 |
| Aug 12, 2026 | 4.26 | 4.33 | 4.20 | 4.26 | 4.26 | 0.24% | 821,800 |
| Aug 11, 2026 | 4.40 | 4.43 | 4.25 | 4.25 | 4.25 | -3.41% | 1,154,800 |
| Aug 10, 2026 | 4.56 | 4.56 | 4.39 | 4.40 | 4.40 | -3.51% | 1,059,200 |
| Aug 7, 2026 | 4.67 | 4.67 | 4.47 | 4.56 | 4.56 | -1.94% | 652,700 |
| Aug 6, 2026 | 4.65 | 4.73 | 4.65 | 4.65 | 4.65 | -1.27% | 424,800 |
| Aug 5, 2026 | 4.82 | 4.82 | 4.68 | 4.71 | 4.71 | -0.42% | 775,500 |
| Aug 4, 2026 | 4.95 | 5.02 | 4.73 | 4.73 | 4.73 | -4.44% | 630,800 |
| Aug 3, 2026 | 4.85 | 4.95 | 4.71 | 4.95 | 4.95 | 2.48% | 1,026,800 |
| Jul 31, 2026 | 4.85 | 4.88 | 4.76 | 4.83 | 4.83 | -0.41% | 474,600 |
| Jul 30, 2026 | 4.76 | 4.92 | 4.76 | 4.85 | 4.85 | 1.89% | 552,500 |
| Jul 29, 2026 | 4.85 | 4.86 | 4.74 | 4.76 | 4.76 | -1.86% | 627,400 |
| Jul 28, 2026 | 5.00 | 5.17 | 4.82 | 4.85 | 4.85 | -2.61% | 1,316,400 |
| Jul 27, 2026 | 4.90 | 5.01 | 4.88 | 4.98 | 4.98 | 1.63% | 352,400 |
| Jul 24, 2026 | 4.92 | 4.95 | 4.86 | 4.90 | 4.90 | -1.21% | 387,900 |
| Jul 23, 2026 | 5.02 | 5.07 | 4.96 | 4.96 | 4.96 | -2.94% | 412,600 |
| Jul 22, 2026 | 5.00 | 5.19 | 4.96 | 5.11 | 5.11 | 2.20% | 613,800 |
| Jul 21, 2026 | 4.97 | 5.03 | 4.90 | 5.00 | 5.00 | 1.42% | 781,000 |
| Jul 20, 2026 | 4.98 | 5.08 | 4.91 | 4.93 | 4.93 | -1.20% | 904,400 |
| Jul 17, 2026 | 5.07 | 5.07 | 4.93 | 4.99 | 4.99 | -0.99% | 1,059,400 |