Eve Holding, Inc. (BVMF:EVEB31)
Brazil
· Delayed Price · Currency is BRL 27.44
+0.88 (3.31%)
At close: Dec 4, 2025
Eve Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 26.50 | 27.59 | 26.50 | 27.44 | 27.44 | 3.31% | 12,831 |
| Dec 3, 2025 | 23.99 | 26.75 | 23.99 | 26.56 | 26.56 | 8.50% | 7,726 |
| Dec 2, 2025 | 23.32 | 25.87 | 22.93 | 24.48 | 24.48 | 7.65% | 29,462 |
| Dec 1, 2025 | 22.50 | 23.02 | 20.98 | 22.74 | 22.74 | -7.56% | 26,078 |
| Nov 28, 2025 | 21.92 | 24.60 | 21.50 | 24.60 | 24.60 | 16.86% | 2,959 |
| Nov 27, 2025 | 21.05 | 21.92 | 21.05 | 21.05 | 21.05 | -0.71% | 2,366 |
| Nov 26, 2025 | 21.20 | 21.21 | 21.19 | 21.20 | 21.20 | - | 522 |
| Nov 25, 2025 | 19.01 | 21.57 | 19.00 | 21.20 | 21.20 | 3.01% | 501 |
| Nov 24, 2025 | 21.00 | 22.74 | 20.45 | 20.58 | 20.58 | -3.15% | 2,021 |
| Nov 21, 2025 | 21.11 | 21.25 | 19.46 | 21.25 | 21.25 | 0.19% | 4,971 |
| Nov 19, 2025 | 22.58 | 22.58 | 21.04 | 21.21 | 21.21 | 0.38% | 2,219 |
| Nov 18, 2025 | 21.41 | 21.41 | 20.93 | 21.13 | 21.13 | -0.89% | 594 |
| Nov 17, 2025 | 21.82 | 22.17 | 21.32 | 21.32 | 21.32 | -2.91% | 4,071 |
| Nov 14, 2025 | 22.66 | 24.99 | 21.91 | 21.96 | 21.96 | -2.40% | 7,313 |
| Nov 13, 2025 | 24.08 | 24.09 | 22.50 | 22.50 | 22.50 | -6.56% | 4,014 |
| Nov 12, 2025 | 24.54 | 24.54 | 22.97 | 24.08 | 24.08 | 1.26% | 2,028 |
| Nov 11, 2025 | 25.90 | 25.90 | 22.55 | 23.78 | 23.78 | 3.21% | 18,057 |
| Nov 10, 2025 | 22.58 | 25.25 | 22.58 | 23.04 | 23.04 | 2.95% | 13,991 |
| Nov 7, 2025 | 22.61 | 22.61 | 21.32 | 22.38 | 22.38 | 1.40% | 388 |
| Nov 6, 2025 | 22.50 | 22.66 | 21.90 | 22.07 | 22.07 | -1.69% | 8,691 |
| Nov 5, 2025 | 21.73 | 22.69 | 21.38 | 22.45 | 22.45 | 5.15% | 8,145 |
| Nov 4, 2025 | 23.10 | 23.10 | 21.35 | 21.35 | 21.35 | -4.35% | 21,581 |
| Nov 3, 2025 | 23.94 | 23.94 | 21.99 | 22.32 | 22.32 | -7.15% | 30,258 |
| Oct 31, 2025 | 23.87 | 24.42 | 22.95 | 24.04 | 24.04 | 0.71% | 11,816 |
| Oct 30, 2025 | 24.55 | 24.55 | 23.80 | 23.87 | 23.87 | -3.16% | 9,422 |
| Oct 29, 2025 | 25.21 | 25.21 | 23.60 | 24.65 | 24.65 | 4.76% | 2,105 |
| Oct 28, 2025 | 24.03 | 24.10 | 23.47 | 23.53 | 23.53 | -1.51% | 3,505 |
| Oct 27, 2025 | 23.94 | 23.97 | 23.80 | 23.89 | 23.89 | -1.44% | 1,009 |
| Oct 24, 2025 | 24.50 | 24.50 | 23.83 | 24.24 | 24.24 | 1.72% | 1,805 |
| Oct 23, 2025 | 24.31 | 24.31 | 23.72 | 23.83 | 23.83 | 1.49% | 4,732 |
| Oct 22, 2025 | 24.44 | 24.44 | 23.00 | 23.48 | 23.48 | -3.93% | 5,929 |
| Oct 21, 2025 | 24.08 | 24.45 | 23.79 | 24.44 | 24.44 | 0.49% | 7,755 |
| Oct 20, 2025 | 24.37 | 24.55 | 24.27 | 24.32 | 24.32 | 3.93% | 2,084 |
| Oct 17, 2025 | 26.69 | 26.69 | 22.80 | 23.40 | 23.40 | -5.30% | 24,307 |
| Oct 16, 2025 | 27.99 | 31.90 | 24.70 | 24.71 | 24.71 | -7.63% | 10,316 |
| Oct 15, 2025 | 26.27 | 27.61 | 26.27 | 26.75 | 26.75 | 0.07% | 1,071 |
| Oct 14, 2025 | 25.85 | 27.46 | 24.97 | 26.73 | 26.73 | 1.83% | 7,628 |
| Oct 13, 2025 | 27.99 | 27.99 | 25.00 | 26.25 | 26.25 | 0.46% | 3,144 |
| Oct 10, 2025 | 26.10 | 27.39 | 25.91 | 26.13 | 26.13 | 0.04% | 36,200 |
| Oct 9, 2025 | 26.00 | 26.12 | 25.32 | 26.12 | 26.12 | 3.45% | 1,773 |
| Oct 8, 2025 | 25.40 | 25.40 | 24.70 | 25.25 | 25.25 | -0.71% | 2,928 |
| Oct 7, 2025 | 29.00 | 29.00 | 25.00 | 25.43 | 25.43 | -5.81% | 2,520 |
| Oct 6, 2025 | 27.85 | 27.85 | 25.07 | 27.00 | 27.00 | -2.07% | 8,197 |
| Oct 3, 2025 | 22.90 | 27.57 | 22.90 | 27.57 | 27.57 | 22.21% | 2,500 |
| Oct 2, 2025 | 21.88 | 22.82 | 21.77 | 22.56 | 22.56 | 5.87% | 14,910 |
| Oct 1, 2025 | 20.63 | 21.45 | 20.63 | 21.31 | 21.31 | 3.45% | 1,275 |
| Sep 30, 2025 | 21.17 | 21.17 | 20.44 | 20.60 | 20.60 | -2.69% | 8,434 |
| Sep 29, 2025 | 21.00 | 21.22 | 21.00 | 21.17 | 21.17 | 0.33% | 2,294 |
| Sep 26, 2025 | 21.81 | 21.81 | 20.80 | 21.10 | 21.10 | -0.94% | 8,987 |
| Sep 25, 2025 | 21.15 | 21.49 | 20.99 | 21.30 | 21.30 | -4.10% | 3,320 |
| Sep 24, 2025 | 22.49 | 22.49 | 22.20 | 22.21 | 22.21 | -1.07% | 149 |
| Sep 23, 2025 | 22.49 | 22.49 | 21.97 | 22.45 | 22.45 | 1.17% | 5,447 |
| Sep 22, 2025 | 21.60 | 22.24 | 21.50 | 22.19 | 22.19 | 3.45% | 6,954 |
| Sep 19, 2025 | 21.93 | 21.93 | 20.35 | 21.45 | 21.45 | 5.87% | 873 |
| Sep 18, 2025 | 20.37 | 20.49 | 20.25 | 20.26 | 20.26 | 3.26% | 1,463 |
| Sep 17, 2025 | 20.20 | 20.22 | 19.48 | 19.62 | 19.62 | -3.30% | 11,702 |
| Sep 16, 2025 | 20.46 | 20.46 | 20.08 | 20.29 | 20.29 | -2.22% | 5,371 |
| Sep 15, 2025 | 21.20 | 21.97 | 20.39 | 20.75 | 20.75 | -2.49% | 4,726 |
| Sep 12, 2025 | 20.95 | 21.46 | 20.81 | 21.28 | 21.28 | 0.90% | 1,352 |
| Sep 11, 2025 | 20.31 | 21.34 | 20.24 | 21.09 | 21.09 | 4.56% | 8,127 |
| Sep 10, 2025 | 20.50 | 22.19 | 20.12 | 20.17 | 20.17 | -2.37% | 19,043 |
| Sep 9, 2025 | 20.81 | 21.10 | 20.50 | 20.66 | 20.66 | -0.72% | 9,594 |
| Sep 8, 2025 | 21.42 | 21.42 | 20.59 | 20.81 | 20.81 | -2.85% | 6,002 |
| Sep 5, 2025 | 21.72 | 21.72 | 21.21 | 21.42 | 21.42 | 1.09% | 1,198 |
| Sep 4, 2025 | 21.84 | 22.57 | 21.06 | 21.19 | 21.19 | -2.93% | 3,745 |
| Sep 3, 2025 | 22.00 | 22.30 | 21.56 | 21.83 | 21.83 | -0.77% | 9,973 |
| Sep 2, 2025 | 21.66 | 22.00 | 20.09 | 22.00 | 22.00 | -0.86% | 10,745 |
| Sep 1, 2025 | 22.84 | 22.90 | 22.00 | 22.19 | 22.19 | -3.52% | 1,487 |
| Aug 29, 2025 | 21.75 | 23.19 | 21.25 | 23.00 | 23.00 | 4.74% | 10,222 |
| Aug 28, 2025 | 22.26 | 22.26 | 21.80 | 21.96 | 21.96 | 1.57% | 7,792 |
| Aug 27, 2025 | 22.00 | 23.82 | 21.61 | 21.62 | 21.62 | -3.70% | 10,934 |
| Aug 26, 2025 | 22.22 | 22.82 | 21.53 | 22.45 | 22.45 | -1.01% | 5,335 |
| Aug 25, 2025 | 23.00 | 24.14 | 21.63 | 22.68 | 22.68 | 5.78% | 8,643 |
| Aug 22, 2025 | 22.59 | 22.59 | 21.32 | 21.44 | 21.44 | -2.94% | 31,177 |
| Aug 21, 2025 | 22.51 | 22.53 | 21.98 | 22.09 | 22.09 | -2.86% | 9,475 |
| Aug 20, 2025 | 23.50 | 23.50 | 22.50 | 22.74 | 22.74 | -3.23% | 6,349 |
| Aug 19, 2025 | 24.43 | 24.50 | 23.50 | 23.50 | 23.50 | -5.74% | 6,639 |
| Aug 18, 2025 | 26.00 | 26.00 | 24.93 | 24.93 | 24.93 | -1.07% | 15,501 |
| Aug 15, 2025 | 25.50 | 26.92 | 24.99 | 25.20 | 25.20 | 0.80% | 20,116 |
| Aug 14, 2025 | 38.93 | 38.93 | 24.52 | 25.00 | 25.00 | -32.58% | 19,219 |
| Aug 13, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 135 |
| Aug 6, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 1 |
| Aug 1, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | - | 300 |
| Jul 31, 2025 | 37.60 | 37.60 | 37.08 | 37.08 | 37.08 | -1.51% | 30 |
| Jul 28, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | -0.95% | 25 |
| Jul 21, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.03% | 10 |
| Jul 14, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -4.43% | 80 |