Even Construtora E Incorporadora S.A. EVEN3
BMFBOVESPA · Brazil · Finance
BRL 4.53-0.20 (-4.23%)
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 4.53 | -4.23% | BRL 4.74 | BRL 4.77 | BRL 4.42 | 1.63M |
| 2026-09-30 | BRL 4.73 | -2.87% | BRL 4.95 | BRL 4.99 | BRL 4.64 | 1.96M |
| 2026-09-29 | BRL 4.87 | +2.10% | BRL 4.81 | BRL 4.93 | BRL 4.75 | 710.90K |
| 2026-09-28 | BRL 4.77 | -3.05% | BRL 4.91 | BRL 4.91 | BRL 4.67 | 1.94M |
| 2026-09-25 | BRL 4.92 | +7.19% | BRL 4.54 | BRL 4.92 | BRL 4.54 | 1.71M |
| 2026-09-24 | BRL 4.59 | +3.61% | BRL 4.44 | BRL 4.59 | BRL 4.33 | 1.90M |
| 2026-09-23 | BRL 4.43 | +3.26% | BRL 4.27 | BRL 4.43 | BRL 4.23 | 1.16M |
| 2026-09-22 | BRL 4.29 | +1.90% | BRL 4.19 | BRL 4.29 | BRL 4.09 | 1.13M |
| 2026-09-21 | BRL 4.21 | +4.47% | BRL 4.10 | BRL 4.21 | BRL 4.06 | 1.08M |
| 2026-09-18 | BRL 4.03 | -2.18% | BRL 4.09 | BRL 4.12 | BRL 4.00 | 1.56M |
| 2026-09-17 | BRL 4.12 | -1.44% | BRL 4.20 | BRL 4.22 | BRL 4.04 | 1.14M |
| 2026-09-16 | BRL 4.18 | +1.46% | BRL 4.15 | BRL 4.20 | BRL 4.02 | 1.33M |
| 2026-09-15 | BRL 4.12 | +0.49% | BRL 4.09 | BRL 4.16 | BRL 4.03 | 721.70K |
| 2026-09-14 | BRL 4.10 | +0.74% | BRL 4.06 | BRL 4.10 | BRL 3.94 | 1.24M |
| 2026-09-11 | BRL 4.07 | -3.10% | BRL 4.19 | BRL 4.21 | BRL 4.06 | 1.02M |
| 2026-09-10 | BRL 4.20 | +1.20% | BRL 4.16 | BRL 4.25 | BRL 4.07 | 1.24M |
| 2026-09-09 | BRL 4.15 | -3.26% | BRL 4.27 | BRL 4.27 | BRL 4.15 | 1.25M |
| 2026-09-08 | BRL 4.29 | +1.42% | BRL 4.20 | BRL 4.40 | BRL 4.20 | 1.46M |
| 2026-09-04 | BRL 4.23 | -2.53% | BRL 4.23 | BRL 4.35 | BRL 4.19 | 3.91M |
| 2026-09-03 | BRL 4.34 | -0.23% | BRL 4.41 | BRL 4.51 | BRL 4.34 | 723.80K |
| 2026-09-02 | BRL 4.35 | +2.11% | BRL 4.28 | BRL 4.46 | BRL 4.23 | 1.59M |
| 2026-09-01 | BRL 4.26 | -0.23% | BRL 4.30 | BRL 4.36 | BRL 4.23 | 1.40M |
| 2026-08-31 | BRL 4.27 | +0.47% | BRL 4.27 | BRL 4.32 | BRL 4.22 | 762.90K |
| 2026-08-28 | BRL 4.25 | -3.63% | BRL 4.42 | BRL 4.44 | BRL 4.20 | 658.60K |
| 2026-08-27 | BRL 4.41 | -2.22% | BRL 4.45 | BRL 4.46 | BRL 4.33 | 755.70K |
| 2026-08-26 | BRL 4.51 | -0.22% | BRL 4.48 | BRL 4.61 | BRL 4.48 | 552.90K |
| 2026-08-25 | BRL 4.52 | +4.87% | BRL 4.29 | BRL 4.59 | BRL 4.29 | 1.98M |
| 2026-08-24 | BRL 4.31 | +0.70% | BRL 4.34 | BRL 4.41 | BRL 4.23 | 629.40K |
| 2026-08-21 | BRL 4.28 | +3.13% | BRL 4.16 | BRL 4.33 | BRL 4.16 | 1.42M |
| 2026-08-20 | BRL 4.15 | -1.89% | BRL 4.23 | BRL 4.32 | BRL 4.11 | 1.13M |
| 2026-08-19 | BRL 4.23 | -0.24% | BRL 4.27 | BRL 4.39 | BRL 4.23 | 1.10M |
| 2026-08-18 | BRL 4.24 | -2.53% | BRL 4.35 | BRL 4.38 | BRL 4.24 | 707.70K |
| 2026-08-17 | BRL 4.35 | +1.64% | BRL 4.28 | BRL 4.41 | BRL 4.22 | 789.90K |
| 2026-08-14 | BRL 4.28 | -3.17% | BRL 4.25 | BRL 4.67 | BRL 4.21 | 2.66M |
| 2026-08-13 | BRL 4.42 | +3.76% | BRL 4.33 | BRL 4.47 | BRL 4.30 | 864.60K |
| 2026-08-12 | BRL 4.26 | +0.24% | BRL 4.26 | BRL 4.33 | BRL 4.20 | 822.00K |
| 2026-08-11 | BRL 4.25 | -3.41% | BRL 4.40 | BRL 4.43 | BRL 4.25 | 1.17M |
| 2026-08-10 | BRL 4.40 | -3.51% | BRL 4.56 | BRL 4.56 | BRL 4.39 | 1.06M |
| 2026-08-07 | BRL 4.56 | -1.94% | BRL 4.67 | BRL 4.67 | BRL 4.47 | 652.70K |
| 2026-08-06 | BRL 4.65 | -1.27% | BRL 4.65 | BRL 4.73 | BRL 4.65 | 425.90K |
| 2026-08-05 | BRL 4.71 | -0.42% | BRL 4.82 | BRL 4.82 | BRL 4.68 | 785.40K |
| 2026-08-04 | BRL 4.73 | -4.44% | BRL 4.95 | BRL 5.02 | BRL 4.73 | 632.90K |
| 2026-08-03 | BRL 4.95 | +2.48% | BRL 4.85 | BRL 4.95 | BRL 4.71 | 1.03M |
| 2026-07-31 | BRL 4.83 | -0.41% | BRL 4.85 | BRL 4.88 | BRL 4.76 | 474.60K |
| 2026-07-30 | BRL 4.85 | +1.89% | BRL 4.76 | BRL 4.92 | BRL 4.76 | 553.20K |
| 2026-07-29 | BRL 4.76 | -1.86% | BRL 4.85 | BRL 4.86 | BRL 4.74 | 627.70K |
| 2026-07-28 | BRL 4.85 | -2.61% | BRL 5.00 | BRL 5.17 | BRL 4.82 | 1.32M |
| 2026-07-27 | BRL 4.98 | +1.63% | BRL 4.90 | BRL 5.01 | BRL 4.88 | 352.40K |
| 2026-07-24 | BRL 4.90 | -1.21% | BRL 4.92 | BRL 4.95 | BRL 4.86 | 387.90K |
| 2026-07-23 | BRL 4.96 | -2.94% | BRL 5.02 | BRL 5.07 | BRL 4.96 | 412.60K |
| 2026-07-22 | BRL 5.11 | +2.20% | BRL 5.00 | BRL 5.19 | BRL 4.96 | 614.80K |
| 2026-07-21 | BRL 5.00 | +1.42% | BRL 4.97 | BRL 5.03 | BRL 4.90 | 781.00K |
| 2026-07-20 | BRL 4.93 | -1.20% | BRL 4.98 | BRL 5.08 | BRL 4.91 | 905.50K |
| 2026-07-17 | BRL 4.99 | -0.99% | BRL 5.07 | BRL 5.07 | BRL 4.93 | 1.06M |
| 2026-07-16 | BRL 5.04 | -6.67% | BRL 5.41 | BRL 5.41 | BRL 5.02 | 972.60K |
| 2026-07-15 | BRL 5.40 | -6.09% | BRL 5.64 | BRL 5.66 | BRL 5.37 | 1.21M |
| 2026-07-14 | BRL 5.75 | +2.13% | BRL 5.62 | BRL 5.77 | BRL 5.54 | 436.10K |
| 2026-07-13 | BRL 5.63 | -1.75% | BRL 5.73 | BRL 5.73 | BRL 5.54 | 460.30K |
| 2026-07-10 | BRL 5.73 | +5.91% | BRL 5.44 | BRL 5.73 | BRL 5.44 | 1.36M |
| 2026-07-09 | BRL 5.41 | +2.66% | BRL 5.27 | BRL 5.48 | BRL 5.24 | 1.09M |
| 2026-07-08 | BRL 5.27 | -2.23% | BRL 5.37 | BRL 5.46 | BRL 5.26 | 868.50K |
| 2026-07-07 | BRL 5.39 | -2.88% | BRL 5.55 | BRL 5.55 | BRL 5.38 | 659.60K |
| 2026-07-06 | BRL 5.55 | -2.29% | BRL 5.59 | BRL 5.67 | BRL 5.50 | 453.40K |
| 2026-07-03 | BRL 5.68 | -1.39% | BRL 5.79 | BRL 5.82 | BRL 5.68 | 405.90K |
| 2026-07-02 | BRL 5.76 | +1.95% | BRL 5.65 | BRL 5.82 | BRL 5.65 | 562.80K |
| 2026-07-01 | BRL 5.65 | -0.70% | BRL 5.64 | BRL 5.75 | BRL 5.59 | 496.70K |
| 2026-06-30 | BRL 5.69 | +0.18% | BRL 5.69 | BRL 5.72 | BRL 5.57 | 691.50K |
| 2026-06-29 | BRL 5.68 | -1.56% | BRL 5.77 | BRL 5.77 | BRL 5.68 | 666.80K |
| 2026-06-26 | BRL 5.77 | +2.49% | BRL 5.60 | BRL 5.79 | BRL 5.58 | 660.80K |
| 2026-06-25 | BRL 5.63 | +0.36% | BRL 5.63 | BRL 5.73 | BRL 5.56 | 743.70K |
| 2026-06-24 | BRL 5.61 | +0.72% | BRL 5.57 | BRL 5.63 | BRL 5.46 | 2.08M |
| 2026-06-23 | BRL 5.57 | -0.71% | BRL 5.63 | BRL 5.66 | BRL 5.52 | 1.02M |
| 2026-06-22 | BRL 5.61 | 0.00% | BRL 5.64 | BRL 5.74 | BRL 5.57 | 1.83M |
| 2026-06-19 | BRL 5.61 | +1.63% | BRL 5.54 | BRL 5.63 | BRL 5.51 | 515.70K |
| 2026-06-18 | BRL 5.52 | +0.55% | BRL 5.52 | BRL 5.57 | BRL 5.41 | 773.90K |
| 2026-06-17 | BRL 5.49 | -5.83% | BRL 5.79 | BRL 5.98 | BRL 5.49 | 1.07M |
| 2026-06-16 | BRL 5.83 | +3.55% | BRL 5.64 | BRL 5.83 | BRL 5.57 | 1.27M |
| 2026-06-15 | BRL 5.63 | 0.00% | BRL 5.72 | BRL 5.84 | BRL 5.52 | 1.97M |
| 2026-06-12 | BRL 5.63 | -2.09% | BRL 5.73 | BRL 5.90 | BRL 5.63 | 903.80K |
| 2026-06-11 | BRL 5.75 | +6.48% | BRL 5.43 | BRL 5.75 | BRL 5.36 | 1.40M |
| 2026-06-10 | BRL 5.40 | -3.23% | BRL 5.60 | BRL 5.60 | BRL 5.40 | 1.97M |
| 2026-06-09 | BRL 5.58 | +3.33% | BRL 5.44 | BRL 5.69 | BRL 5.43 | 1.28M |
| 2026-06-08 | BRL 5.40 | +1.69% | BRL 5.25 | BRL 5.43 | BRL 5.24 | 1.13M |
| 2026-06-05 | BRL 5.31 | -1.12% | BRL 5.25 | BRL 5.37 | BRL 5.23 | 1.30M |
| 2026-06-03 | BRL 5.37 | -4.28% | BRL 5.55 | BRL 5.56 | BRL 5.24 | 1.61M |
| 2026-06-02 | BRL 5.61 | -2.94% | BRL 5.63 | BRL 5.71 | BRL 5.51 | 1.24M |
| 2026-06-01 | BRL 5.78 | +0.17% | BRL 5.80 | BRL 5.84 | BRL 5.68 | 1.21M |
| 2026-05-29 | BRL 5.77 | +0.35% | BRL 5.79 | BRL 5.82 | BRL 5.70 | 1.19M |
| 2026-05-28 | BRL 5.75 | -2.21% | BRL 5.88 | BRL 5.93 | BRL 5.75 | 1.18M |
| 2026-05-27 | BRL 5.88 | -2.16% | BRL 5.97 | BRL 6.12 | BRL 5.80 | 1.06M |