Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil · Delayed Price · Currency is BRL 4.280
-0.140 (-3.17%)
Aug 14, 2026, 5:05 PM GMT-3
BVMF:EVEN3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 5.41 | 5.41 | 5.02 | 5.04 | 5.04 | -6.67% | 971,800 |
| Jul 15, 2026 | 5.64 | 5.66 | 5.37 | 5.40 | 5.40 | -6.09% | 1,207,700 |
| Jul 14, 2026 | 5.62 | 5.77 | 5.54 | 5.75 | 5.75 | 2.13% | 435,700 |
| Jul 13, 2026 | 5.73 | 5.73 | 5.54 | 5.63 | 5.63 | -1.75% | 460,300 |
| Jul 10, 2026 | 5.44 | 5.73 | 5.44 | 5.73 | 5.73 | 5.91% | 1,358,000 |
| Jul 9, 2026 | 5.27 | 5.48 | 5.24 | 5.41 | 5.41 | 2.66% | 1,093,200 |
| Jul 8, 2026 | 5.37 | 5.46 | 5.26 | 5.27 | 5.27 | -2.23% | 868,500 |
| Jul 7, 2026 | 5.55 | 5.55 | 5.38 | 5.39 | 5.39 | -2.88% | 659,600 |
| Jul 6, 2026 | 5.59 | 5.67 | 5.50 | 5.55 | 5.55 | -2.29% | 453,400 |
| Jul 3, 2026 | 5.79 | 5.82 | 5.68 | 5.68 | 5.68 | -1.39% | 405,300 |
| Jul 2, 2026 | 5.65 | 5.82 | 5.65 | 5.76 | 5.76 | 1.95% | 562,400 |
| Jul 1, 2026 | 5.64 | 5.75 | 5.59 | 5.65 | 5.65 | -0.70% | 496,600 |
| Jun 30, 2026 | 5.69 | 5.72 | 5.57 | 5.69 | 5.69 | 0.18% | 691,100 |
| Jun 29, 2026 | 5.77 | 5.77 | 5.68 | 5.68 | 5.68 | -1.56% | 666,600 |
| Jun 26, 2026 | 5.60 | 5.79 | 5.58 | 5.77 | 5.77 | 2.49% | 660,800 |
| Jun 25, 2026 | 5.63 | 5.74 | 5.56 | 5.63 | 5.63 | 0.36% | 743,700 |
| Jun 24, 2026 | 5.57 | 5.63 | 5.46 | 5.61 | 5.61 | 0.72% | 2,079,000 |
| Jun 23, 2026 | 5.63 | 5.66 | 5.52 | 5.57 | 5.57 | -0.71% | 1,024,400 |
| Jun 22, 2026 | 5.64 | 5.74 | 5.57 | 5.61 | 5.61 | - | 1,825,400 |
| Jun 19, 2026 | 5.54 | 5.63 | 5.51 | 5.61 | 5.61 | 1.63% | 515,700 |
| Jun 18, 2026 | 5.52 | 5.57 | 5.41 | 5.52 | 5.52 | 0.55% | 773,500 |
| Jun 17, 2026 | 5.79 | 5.98 | 5.49 | 5.49 | 5.49 | -5.83% | 1,067,900 |
| Jun 16, 2026 | 5.64 | 5.83 | 5.57 | 5.83 | 5.83 | 3.55% | 1,271,900 |
| 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 |