Skip to main content
Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.45
-0.21 (-2.74%)
Mar 6, 2026, 5:35 PM GMT-3

BVMF:EVEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20267.627.677.407.497.49-2.22%654,300
Mar 5, 20267.847.937.647.667.66-3.04%917,900
Mar 4, 20267.778.117.767.907.901.94%922,000
Mar 3, 20268.078.127.507.757.75-5.83%1,297,900
Mar 2, 20268.358.358.018.238.23-1.44%526,600
Feb 27, 20268.418.468.298.358.35-0.83%489,300
Feb 26, 20268.478.498.338.428.42-0.47%710,700
Feb 25, 20268.458.538.348.468.460.71%640,300
Feb 24, 20268.428.558.318.408.40-0.83%558,200
Feb 23, 20268.508.508.308.478.47-0.70%411,300
Feb 20, 20268.228.538.228.538.531.91%488,100
Feb 19, 20268.288.508.288.378.37-0.12%542,300
Feb 18, 20268.258.518.238.388.382.20%872,000
Feb 13, 20268.108.268.008.208.200.24%345,700
Feb 12, 20268.188.348.178.188.18-2.15%399,200
Feb 11, 20268.078.418.078.368.363.59%935,300
Feb 10, 20268.008.077.928.078.070.88%402,600
Feb 9, 20267.848.057.818.008.002.70%567,000
Feb 6, 20267.837.837.597.797.79-693,900
Feb 5, 20267.777.997.707.797.791.30%672,600
Feb 4, 20268.048.067.657.697.69-4.47%742,200
Feb 3, 20267.988.377.988.058.050.88%1,361,100
Feb 2, 20267.998.137.917.987.980.38%807,100
Jan 30, 20267.768.027.767.957.951.92%832,500
Jan 29, 20267.968.017.747.807.80-1.76%596,500
Jan 28, 20267.757.957.757.947.942.98%493,000
Jan 27, 20267.727.957.707.717.71-682,900
Jan 26, 20267.547.717.397.717.712.80%504,700
Jan 23, 20267.417.597.357.507.501.35%447,800
Jan 22, 20267.277.527.247.407.402.07%650,100
Jan 21, 20267.047.267.047.257.252.98%421,300
Jan 20, 20267.107.107.007.047.04-0.85%638,000
Jan 19, 20267.107.217.097.107.10-181,800
Jan 16, 20267.297.307.057.107.10-2.07%809,800
Jan 15, 20267.227.307.127.257.250.97%884,200
Jan 14, 20267.197.287.127.187.180.28%576,600
Jan 13, 20267.227.247.057.167.16-0.83%492,000
Jan 12, 20267.577.577.167.227.22-3.99%795,000
Jan 9, 20267.607.617.467.527.520.27%867,500
Jan 8, 20267.527.657.447.507.500.13%816,200
Jan 7, 20267.597.607.427.497.49-1.32%503,800
Jan 6, 20267.547.757.527.597.59-0.39%870,400
Jan 5, 20267.547.767.467.627.621.60%615,500
Jan 2, 20267.787.857.487.507.50-3.60%1,134,200
Dec 30, 20257.627.867.627.787.782.37%630,500
Dec 29, 20257.657.727.557.607.60-1.17%438,200
Dec 26, 20257.787.787.667.697.69-0.90%376,600
Dec 23, 20257.567.777.477.767.764.02%796,800
Dec 22, 20257.717.717.357.467.46-2.74%853,900
Dec 19, 20257.697.767.617.677.67-0.26%783,500
Dec 18, 20257.817.817.637.697.69-1.66%805,700
Dec 17, 20257.667.827.497.827.821.69%1,275,200
Dec 16, 20257.918.037.667.697.69-4.23%918,200
Dec 15, 20258.148.198.008.038.03-0.62%478,900
Dec 12, 20258.038.217.958.088.08-0.62%635,900
Dec 11, 20257.988.147.848.138.132.26%794,000
Dec 10, 20257.757.977.687.957.952.19%740,300
Dec 9, 20257.807.957.577.787.78-1.64%675,700
Dec 8, 20258.118.237.737.917.91-0.88%967,800
Dec 5, 20258.428.657.987.987.98-6.45%1,671,300
Dec 4, 20258.408.598.358.538.531.19%419,000
Dec 3, 20258.618.718.418.438.43-2.66%766,700
Dec 2, 20258.558.768.458.668.661.17%1,403,600
Dec 1, 20258.328.588.138.568.563.63%900,900
Nov 28, 20258.108.268.088.268.261.72%434,400
Nov 27, 20258.248.268.078.128.12-1.58%331,900
Nov 26, 20258.038.258.008.258.252.74%849,200
Nov 25, 20258.198.247.988.038.03-1.35%877,500
Nov 24, 20257.828.147.818.148.143.30%920,600
Nov 21, 20257.978.027.787.887.88-2.35%1,176,700
Nov 19, 20258.028.147.908.078.07-0.12%2,059,400
Nov 18, 20258.078.168.028.088.08-9.82%1,446,900
Nov 17, 20259.059.178.918.968.19-0.22%2,008,300
Nov 14, 20258.909.148.838.988.210.90%3,465,200
Nov 13, 20258.838.998.748.908.141.25%1,868,500
Nov 12, 20258.708.838.598.798.041.62%1,698,400
Nov 11, 20258.458.918.418.657.9110.90%4,098,500
Nov 10, 20257.717.877.687.807.132.36%520,000
Nov 7, 20257.517.627.497.626.971.20%527,600
Nov 6, 20257.487.557.367.536.890.94%617,900
Nov 5, 20257.407.507.377.466.820.67%557,100
Nov 4, 20257.347.417.287.416.780.68%414,400
Nov 3, 20257.507.567.347.366.73-1.21%495,300
Oct 31, 20257.487.567.387.456.81-0.13%412,600
Oct 30, 20257.407.507.307.466.820.95%623,100
Oct 29, 20257.537.637.397.396.76-1.60%589,300
Oct 28, 20257.577.577.307.516.87-1.31%839,700
Oct 27, 20257.567.647.487.616.961.47%574,600
Oct 24, 20257.437.577.397.506.861.49%1,710,600
Oct 23, 20257.327.437.287.396.760.96%455,600
Oct 22, 20257.147.327.127.326.692.23%542,500
Oct 21, 20257.157.177.057.166.550.14%306,900
Oct 20, 20257.047.237.047.156.541.56%682,500
Oct 17, 20256.997.136.987.046.44-0.28%475,600
Oct 16, 20257.057.147.017.066.46-0.56%1,064,900
Oct 15, 20257.097.147.047.106.490.57%2,872,800
Oct 14, 20257.187.247.047.066.46-0.56%1,085,000
Oct 13, 20257.067.137.037.106.490.57%679,400
Oct 10, 20257.137.136.917.066.46-0.42%1,101,600
Oct 9, 20257.187.257.047.096.48-1.12%758,400