Skip to main content
Even Construtora e Incorporadora S.A. (BVMF:EVEN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
7.98
-0.55 (-6.45%)
At close: Dec 5, 2025

BVMF:EVEN3 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20258.428.578.428.49--0.47%100,600
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
Oct 8, 20257.147.216.967.176.560.56%1,236,400
Oct 7, 20257.247.277.017.136.52-2.33%1,226,200
Oct 6, 20257.457.567.227.306.68-2.80%768,000
Oct 3, 20257.567.597.457.516.87-0.66%668,300
Oct 2, 20257.687.837.567.566.91-3.32%871,400
Oct 1, 20257.857.937.687.827.15-0.38%602,000
Sep 30, 20257.857.967.857.857.18-0.13%368,800
Sep 29, 20257.807.977.807.867.190.51%707,300
Sep 26, 20257.817.887.677.827.15-0.38%343,800
Sep 25, 20257.697.957.617.857.182.08%874,300
Sep 24, 20257.767.817.657.697.03-1.41%330,400
Sep 23, 20257.797.887.757.807.130.13%333,400
Sep 22, 20258.028.027.727.797.12-2.87%361,600
Sep 19, 20257.908.027.878.027.331.52%509,400
Sep 18, 20258.198.197.887.907.22-3.42%511,700
Sep 17, 20257.958.307.848.187.483.15%698,400
Sep 16, 20257.817.977.807.937.251.54%1,144,000
Sep 15, 20257.907.937.817.817.14-0.51%190,500
Sep 12, 20257.977.977.827.857.18-1.51%450,300
Sep 11, 20257.717.977.687.977.293.37%537,800
Sep 10, 20257.627.747.627.717.051.18%248,800
Sep 9, 20257.657.677.557.626.97-0.39%235,000
Sep 8, 20257.687.747.547.657.00-0.39%442,600
Sep 5, 20257.607.807.587.687.021.19%293,000
Sep 4, 20257.487.637.457.596.941.34%168,300
Sep 3, 20257.557.597.427.496.85-0.13%242,000
Sep 2, 20257.617.617.467.506.86-1.45%286,200
Sep 1, 20257.747.777.597.616.96-1.68%288,600
Aug 29, 20257.707.827.617.747.080.39%488,400
Aug 28, 20257.647.827.637.717.050.92%744,500
Aug 27, 20257.547.687.437.646.991.87%459,100
Aug 26, 20257.357.517.357.506.862.04%301,700
Aug 25, 20257.357.557.357.356.72-1.21%464,100
Aug 22, 20257.167.477.087.446.804.49%1,122,600
Aug 21, 20257.097.126.927.126.510.85%1,590,300
Aug 20, 20257.037.127.007.066.460.43%1,618,400
Aug 19, 20257.117.126.937.036.43-1.68%921,100
Aug 18, 20257.207.267.157.156.54-0.97%532,600
Aug 15, 20257.057.247.057.226.600.98%370,700
Aug 14, 20257.027.166.927.156.541.71%435,400
Aug 13, 20257.007.096.947.036.430.72%677,700
Aug 12, 20256.887.166.756.986.38-752,300
Aug 11, 20256.966.986.836.986.380.14%512,600
Aug 8, 20257.067.076.926.976.37-0.71%374,200
Aug 7, 20256.957.086.927.026.420.86%391,600
Aug 6, 20256.847.016.796.966.362.35%333,300
Aug 5, 20256.806.946.746.806.22-0.73%542,100
Aug 4, 20257.007.106.786.856.26-1.44%391,100
Aug 1, 20256.997.196.956.956.36-936,300
Jul 31, 20257.057.056.906.956.36-1.42%574,800
Jul 30, 20256.927.136.857.056.450.86%540,100
Jul 29, 20256.877.006.856.996.391.01%3,249,700
Jul 28, 20256.997.076.836.926.33-0.57%746,400
Jul 25, 20256.946.976.856.966.360.29%342,200
Jul 24, 20257.007.026.906.946.35-1.98%349,400
Jul 23, 20256.907.176.877.086.472.02%403,800
Jul 22, 20256.947.086.916.946.350.14%345,000
Jul 21, 20257.007.066.846.936.34-1.14%503,800
Jul 18, 20257.207.216.967.016.41-2.64%418,300