Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 5.97
+0.17 (2.93%)
May 25, 2026, 5:07 PM GMT-3
BVMF:EVEN3 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 5.83 | 6.06 | 5.80 | 5.97 | 5.97 | 2.93% | 1,147,800 |
| May 22, 2026 | 5.81 | 5.85 | 5.71 | 5.80 | 5.80 | 0.17% | 910,000 |
| May 21, 2026 | 5.75 | 5.88 | 5.70 | 5.79 | 5.79 | 0.70% | 1,085,100 |
| May 20, 2026 | 5.65 | 5.81 | 5.64 | 5.75 | 5.75 | 2.13% | 2,048,700 |
| May 19, 2026 | 5.47 | 5.67 | 5.42 | 5.63 | 5.63 | 1.81% | 1,859,200 |
| May 18, 2026 | 5.45 | 5.67 | 5.40 | 5.53 | 5.53 | 0.91% | 4,347,000 |
| May 15, 2026 | 5.50 | 5.55 | 5.26 | 5.48 | 5.48 | -2.14% | 2,889,900 |
| May 14, 2026 | 5.59 | 5.69 | 5.55 | 5.60 | 5.60 | 0.72% | 598,700 |
| May 13, 2026 | 5.64 | 5.73 | 5.51 | 5.56 | 5.56 | -1.94% | 909,900 |
| May 12, 2026 | 5.56 | 5.69 | 5.56 | 5.67 | 5.67 | - | 712,700 |
| May 11, 2026 | 5.82 | 5.82 | 5.57 | 5.67 | 5.67 | -3.74% | 1,043,700 |
| May 8, 2026 | 5.93 | 5.95 | 5.81 | 5.89 | 5.89 | -0.34% | 716,800 |
| May 7, 2026 | 5.87 | 6.07 | 5.82 | 5.91 | 5.91 | -0.34% | 911,700 |
| May 6, 2026 | 5.96 | 6.08 | 5.87 | 5.93 | 5.93 | 0.17% | 1,029,800 |
| May 5, 2026 | 6.08 | 6.15 | 5.88 | 5.92 | 5.92 | -2.79% | 969,400 |
| May 4, 2026 | 6.32 | 6.47 | 6.09 | 6.09 | 6.09 | -2.25% | 556,000 |
| Apr 30, 2026 | 6.27 | 6.36 | 6.23 | 6.23 | 6.23 | - | 761,100 |
| Apr 29, 2026 | 6.48 | 6.48 | 6.21 | 6.23 | 6.23 | -4.01% | 650,900 |
| Apr 28, 2026 | 6.49 | 6.54 | 6.35 | 6.49 | 6.49 | - | 587,000 |
| Apr 27, 2026 | 6.80 | 6.82 | 6.42 | 6.49 | 6.49 | -4.28% | 1,272,100 |
| Apr 24, 2026 | 6.75 | 6.78 | 6.66 | 6.78 | 6.78 | 1.04% | 628,200 |
| Apr 23, 2026 | 6.60 | 6.76 | 6.55 | 6.71 | 6.71 | 1.36% | 987,400 |
| Apr 22, 2026 | 6.74 | 6.78 | 6.58 | 6.62 | 6.62 | -1.78% | 831,700 |
| Apr 20, 2026 | 6.70 | 6.79 | 6.56 | 6.74 | 6.74 | 0.45% | 1,037,500 |
| Apr 17, 2026 | 6.95 | 7.04 | 6.70 | 6.71 | 6.71 | -3.03% | 1,134,500 |
| Apr 16, 2026 | 6.99 | 7.04 | 6.86 | 6.92 | 6.92 | -0.57% | 1,037,300 |
| Apr 15, 2026 | 7.14 | 7.14 | 6.79 | 6.96 | 6.96 | -2.52% | 736,300 |
| Apr 14, 2026 | 7.26 | 7.38 | 7.13 | 7.14 | 7.14 | -1.65% | 459,900 |
| Apr 13, 2026 | 7.09 | 7.30 | 7.06 | 7.26 | 7.26 | 0.97% | 419,500 |
| Apr 10, 2026 | 7.28 | 7.38 | 7.08 | 7.19 | 7.19 | -0.42% | 1,102,600 |
| Apr 9, 2026 | 7.13 | 7.27 | 7.03 | 7.22 | 7.22 | 1.83% | 424,600 |
| Apr 8, 2026 | 7.11 | 7.33 | 7.07 | 7.09 | 7.09 | 2.31% | 537,800 |
| Apr 7, 2026 | 7.17 | 7.20 | 6.88 | 6.93 | 6.93 | -3.35% | 332,700 |
| Apr 6, 2026 | 7.15 | 7.24 | 7.07 | 7.17 | 7.17 | 0.84% | 1,355,500 |
| Apr 2, 2026 | 7.00 | 7.23 | 6.97 | 7.11 | 7.11 | 0.42% | 414,300 |
| Apr 1, 2026 | 7.29 | 7.40 | 7.01 | 7.08 | 7.08 | -2.75% | 1,598,100 |
| Mar 31, 2026 | 7.09 | 7.35 | 7.04 | 7.28 | 7.28 | 2.68% | 740,600 |
| Mar 30, 2026 | 6.97 | 7.09 | 6.95 | 7.09 | 7.09 | 2.31% | 366,600 |
| Mar 27, 2026 | 7.00 | 7.09 | 6.91 | 6.93 | 6.93 | -1.00% | 654,700 |
| Mar 26, 2026 | 7.29 | 7.29 | 6.97 | 7.00 | 7.00 | -3.45% | 539,800 |
| Mar 25, 2026 | 7.07 | 7.35 | 7.04 | 7.25 | 7.25 | 2.26% | 687,900 |
| Mar 24, 2026 | 7.10 | 7.27 | 6.86 | 7.09 | 7.09 | -2.74% | 1,084,500 |
| Mar 23, 2026 | 6.94 | 7.29 | 6.93 | 7.29 | 7.29 | 5.65% | 754,600 |
| Mar 20, 2026 | 7.01 | 7.05 | 6.82 | 6.90 | 6.90 | -2.68% | 1,038,000 |
| Mar 19, 2026 | 7.00 | 7.14 | 6.85 | 7.09 | 7.09 | 1.43% | 747,900 |
| Mar 18, 2026 | 7.05 | 7.09 | 6.94 | 6.99 | 6.99 | -0.71% | 578,500 |
| Mar 17, 2026 | 7.04 | 7.16 | 6.99 | 7.04 | 7.04 | 0.14% | 337,100 |
| Mar 16, 2026 | 7.01 | 7.21 | 7.00 | 7.03 | 7.03 | 0.57% | 837,500 |
| Mar 13, 2026 | 7.11 | 7.25 | 6.87 | 6.99 | 6.99 | -0.85% | 925,400 |
| Mar 12, 2026 | 7.32 | 7.33 | 7.05 | 7.05 | 7.05 | -4.47% | 626,000 |