Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 5.63
0.00 (0.00%)
Jun 15, 2026, 5:05 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 5.72 | 5.84 | 5.52 | 5.63 | 5.63 | - | 1,969,800 |
| Jun 12, 2026 | 5.73 | 5.90 | 5.63 | 5.63 | 5.63 | -2.09% | 903,800 |
| Jun 11, 2026 | 5.43 | 5.75 | 5.36 | 5.75 | 5.75 | 6.48% | 1,398,100 |
| Jun 10, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -3.23% | 1,971,300 |
| Jun 9, 2026 | 5.44 | 5.69 | 5.43 | 5.58 | 5.58 | 3.33% | 1,272,400 |
| Jun 8, 2026 | 5.25 | 5.43 | 5.24 | 5.40 | 5.40 | 1.69% | 1,128,100 |
| Jun 5, 2026 | 5.25 | 5.37 | 5.23 | 5.31 | 5.31 | -1.12% | 1,298,900 |
| Jun 3, 2026 | 5.55 | 5.56 | 5.24 | 5.37 | 5.37 | -4.28% | 1,613,900 |
| Jun 2, 2026 | 5.63 | 5.71 | 5.51 | 5.61 | 5.61 | -0.34% | 1,243,500 |
| Jun 1, 2026 | 5.80 | 5.84 | 5.68 | 5.78 | 5.63 | 0.17% | 1,208,000 |
| May 29, 2026 | 5.79 | 5.82 | 5.70 | 5.77 | 5.62 | 0.35% | 1,192,200 |
| May 28, 2026 | 5.88 | 5.93 | 5.75 | 5.75 | 5.60 | -2.21% | 1,177,300 |
| May 27, 2026 | 5.97 | 6.12 | 5.80 | 5.88 | 5.73 | -2.16% | 1,053,900 |
| May 26, 2026 | 5.98 | 6.01 | 5.86 | 6.01 | 5.85 | 0.67% | 1,539,500 |
| May 25, 2026 | 5.83 | 6.06 | 5.80 | 5.97 | 5.81 | 2.93% | 1,147,800 |
| May 22, 2026 | 5.81 | 5.85 | 5.71 | 5.80 | 5.65 | 0.17% | 910,000 |
| May 21, 2026 | 5.75 | 5.88 | 5.70 | 5.79 | 5.64 | 0.70% | 1,085,100 |
| May 20, 2026 | 5.65 | 5.81 | 5.64 | 5.75 | 5.60 | 2.13% | 2,048,400 |
| May 19, 2026 | 5.47 | 5.67 | 5.42 | 5.63 | 5.48 | 1.81% | 1,859,200 |
| May 18, 2026 | 5.45 | 5.67 | 5.40 | 5.53 | 5.39 | 0.91% | 4,347,000 |
| May 15, 2026 | 5.50 | 5.55 | 5.26 | 5.48 | 5.34 | -2.14% | 2,889,900 |
| May 14, 2026 | 5.59 | 5.69 | 5.55 | 5.60 | 5.45 | 0.72% | 598,700 |
| May 13, 2026 | 5.64 | 5.73 | 5.51 | 5.56 | 5.41 | -1.94% | 909,900 |
| May 12, 2026 | 5.56 | 5.69 | 5.56 | 5.67 | 5.52 | - | 712,700 |
| May 11, 2026 | 5.82 | 5.82 | 5.57 | 5.67 | 5.52 | -3.74% | 1,043,700 |
| May 8, 2026 | 5.93 | 5.95 | 5.81 | 5.89 | 5.74 | -0.34% | 716,800 |
| May 7, 2026 | 5.87 | 6.07 | 5.82 | 5.91 | 5.76 | -0.34% | 911,700 |
| May 6, 2026 | 5.96 | 6.08 | 5.87 | 5.93 | 5.78 | 0.17% | 1,029,800 |
| May 5, 2026 | 6.08 | 6.15 | 5.88 | 5.92 | 5.77 | -2.79% | 969,400 |
| May 4, 2026 | 6.32 | 6.47 | 6.09 | 6.09 | 5.93 | -2.25% | 556,000 |
| Apr 30, 2026 | 6.27 | 6.36 | 6.23 | 6.23 | 6.07 | - | 761,100 |
| Apr 29, 2026 | 6.48 | 6.48 | 6.21 | 6.23 | 6.07 | -4.01% | 650,900 |
| Apr 28, 2026 | 6.49 | 6.54 | 6.35 | 6.49 | 6.32 | - | 587,000 |
| Apr 27, 2026 | 6.80 | 6.82 | 6.42 | 6.49 | 6.32 | -4.28% | 1,272,100 |
| Apr 24, 2026 | 6.75 | 6.78 | 6.66 | 6.78 | 6.60 | 1.04% | 628,200 |
| Apr 23, 2026 | 6.60 | 6.76 | 6.55 | 6.71 | 6.53 | 1.36% | 987,400 |
| Apr 22, 2026 | 6.74 | 6.78 | 6.58 | 6.62 | 6.45 | -1.78% | 831,700 |
| Apr 20, 2026 | 6.70 | 6.79 | 6.56 | 6.74 | 6.56 | 0.45% | 1,037,500 |
| Apr 17, 2026 | 6.95 | 7.04 | 6.70 | 6.71 | 6.53 | -3.03% | 1,134,500 |
| Apr 16, 2026 | 6.99 | 7.04 | 6.86 | 6.92 | 6.74 | -0.57% | 1,037,300 |
| Apr 15, 2026 | 7.14 | 7.14 | 6.79 | 6.96 | 6.78 | -2.52% | 736,300 |
| Apr 14, 2026 | 7.26 | 7.38 | 7.13 | 7.14 | 6.95 | -1.65% | 459,900 |
| Apr 13, 2026 | 7.09 | 7.30 | 7.06 | 7.26 | 7.07 | 0.97% | 419,500 |
| Apr 10, 2026 | 7.28 | 7.38 | 7.08 | 7.19 | 7.00 | -0.42% | 1,102,600 |
| Apr 9, 2026 | 7.13 | 7.27 | 7.03 | 7.22 | 7.03 | 1.83% | 424,600 |
| Apr 8, 2026 | 7.11 | 7.33 | 7.07 | 7.09 | 6.90 | 2.31% | 537,800 |
| Apr 7, 2026 | 7.17 | 7.20 | 6.88 | 6.93 | 6.75 | -3.35% | 332,700 |
| Apr 6, 2026 | 7.15 | 7.24 | 7.07 | 7.17 | 6.98 | 0.84% | 1,355,500 |
| Apr 2, 2026 | 7.00 | 7.23 | 6.97 | 7.11 | 6.92 | 0.42% | 414,300 |
| Apr 1, 2026 | 7.29 | 7.40 | 7.01 | 7.08 | 6.89 | -2.75% | 1,598,100 |