Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 5.59
-0.01 (-0.18%)
Oct 16, 2026, 5:04 PM GMT-3
BVMF:EVEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 5.65 | 5.77 | 5.41 | 5.59 | 5.59 | -0.18% | 1,036,400 |
| Oct 15, 2026 | 5.63 | 5.91 | 5.55 | 5.60 | 5.60 | -4.76% | 1,434,600 |
| Oct 14, 2026 | 5.80 | 5.94 | 5.62 | 5.88 | 5.88 | -0.84% | 1,972,200 |
| Oct 13, 2026 | 6.22 | 6.22 | 5.91 | 5.93 | 5.93 | -4.51% | 1,449,600 |
| Oct 9, 2026 | 5.86 | 6.30 | 5.86 | 6.21 | 6.21 | 5.97% | 3,001,800 |
| Oct 8, 2026 | 5.73 | 5.91 | 5.58 | 5.86 | 5.86 | 2.81% | 1,435,800 |
| Oct 7, 2026 | 5.56 | 5.70 | 5.40 | 5.70 | 5.70 | 3.83% | 2,528,800 |
| Oct 6, 2026 | 5.58 | 5.87 | 5.42 | 5.49 | 5.49 | -0.54% | 1,765,600 |
| Oct 5, 2026 | 5.08 | 5.70 | 5.08 | 5.52 | 5.52 | 15.97% | 3,996,600 |
| Oct 2, 2026 | 4.55 | 4.76 | 4.47 | 4.76 | 4.76 | 5.08% | 1,037,300 |
| Oct 1, 2026 | 4.74 | 4.77 | 4.42 | 4.53 | 4.53 | -4.23% | 1,631,200 |
| Sep 30, 2026 | 4.95 | 4.99 | 4.64 | 4.73 | 4.73 | -2.87% | 1,952,100 |
| Sep 29, 2026 | 4.81 | 4.93 | 4.75 | 4.87 | 4.87 | 2.10% | 710,800 |
| Sep 28, 2026 | 4.91 | 4.91 | 4.67 | 4.77 | 4.77 | -3.05% | 1,938,900 |
| 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 |