EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.490 | 5.690 | 5.420 | 5.690 | 5.690 | 3,891 |
| 2026-10-06 | 5.560 | 5.810 | 5.410 | 5.420 | 5.420 | 6,097 |
| 2026-10-05 | 4.880 | 5.670 | 4.880 | 5.590 | 5.590 | 8,234 |
| 2026-10-02 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,574 |
| 2026-10-01 | 4.790 | 4.800 | 4.430 | 4.570 | 4.570 | 4,697 |
| 2026-09-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2026-09-28 | 4.910 | 4.910 | 4.680 | 4.780 | 4.780 | 2,205 |
| 2026-09-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 4,078 |
| 2026-09-24 | 4.440 | 4.580 | 4.340 | 4.570 | 4.570 | 3,718 |
| 2026-09-23 | 4.290 | 4.420 | 4.230 | 4.420 | 4.420 | 2,809 |
| 2026-09-22 | 4.220 | 4.310 | 4.090 | 4.310 | 4.310 | 1,935 |
| 2026-09-21 | 4.100 | 4.230 | 4.090 | 4.220 | 4.220 | 3,315 |
| 2026-09-18 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 3,610 |
| 2026-09-17 | 4.180 | 4.210 | 4.040 | 4.110 | 4.110 | 2,525 |
| 2026-09-16 | 4.160 | 4.190 | 4.050 | 4.140 | 4.140 | 2,409 |
| 2026-09-15 | 4.130 | 4.240 | 4.030 | 4.190 | 4.190 | 2,498 |
| 2026-09-14 | 4.090 | 4.100 | 3.940 | 4.100 | 4.100 | 5,821 |
| 2026-09-11 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 4,936 |
| 2026-09-10 | 4.170 | 4.270 | 4.070 | 4.270 | 4.270 | 3,944 |
| 2026-09-09 | 4.330 | 4.330 | 4.170 | 4.200 | 4.200 | 5,155 |
| 2026-09-08 | 4.330 | 4.420 | 4.260 | 4.350 | 4.350 | 3,204 |
| 2026-09-04 | 4.310 | 4.310 | 4.310 | 4.310 | 4.310 | 5,494 |
| 2026-09-03 | 4.330 | 4.500 | 4.330 | 4.430 | 4.430 | 4,500 |
| 2026-09-02 | 4.280 | 4.460 | 4.230 | 4.430 | 4.430 | 3,536 |
| 2026-09-01 | 4.270 | 4.380 | 4.230 | 4.240 | 4.240 | 3,596 |
| 2026-08-31 | 4.250 | 4.330 | 4.220 | 4.300 | 4.300 | 2,169 |
| 2026-08-28 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 3,575 |
| 2026-08-27 | 4.460 | 4.470 | 4.340 | 4.440 | 4.440 | 3,105 |
| 2026-08-26 | 4.560 | 4.590 | 4.490 | 4.560 | 4.560 | 2,198 |
| 2026-08-25 | 4.370 | 4.590 | 4.350 | 4.580 | 4.580 | 2,687 |
| 2026-08-24 | 4.290 | 4.400 | 4.220 | 4.350 | 4.350 | 3,068 |
| 2026-08-21 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 2,426 |
| 2026-08-20 | 4.220 | 4.330 | 4.130 | 4.210 | 4.210 | 2,817 |
| 2026-08-19 | 4.260 | 4.390 | 4.220 | 4.220 | 4.220 | 2,230 |
| 2026-08-18 | 4.370 | 4.380 | 4.210 | 4.210 | 4.210 | 2,396 |
| 2026-08-17 | 4.350 | 4.420 | 4.230 | 4.330 | 4.330 | 1,943 |
| 2026-08-14 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 2,741 |
| 2026-08-13 | 4.320 | 4.470 | 4.310 | 4.420 | 4.420 | 1,782 |
| 2026-08-12 | 4.310 | 4.340 | 4.200 | 4.240 | 4.240 | 2,809 |
| 2026-08-11 | 4.390 | 4.440 | 4.280 | 4.280 | 4.280 | 2,706 |
| 2026-08-10 | 4.560 | 4.560 | 4.400 | 4.450 | 4.450 | 2,805 |
| 2026-08-07 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 3,332 |
| 2026-08-06 | 4.710 | 4.740 | 4.650 | 4.740 | 4.740 | 1,974 |
| 2026-08-05 | 4.880 | 4.880 | 4.670 | 4.670 | 4.670 | 3,604 |
| 2026-08-04 | 4.950 | 5.020 | 4.750 | 4.850 | 4.850 | 3,745 |
| 2026-08-03 | 4.830 | 4.980 | 4.720 | 4.870 | 4.870 | 3,401 |
| 2026-07-31 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 1,861 |
| 2026-07-30 | 4.760 | 4.920 | 4.760 | 4.840 | 4.840 | 1,589 |
| 2026-07-29 | 4.860 | 4.860 | 4.740 | 4.800 | 4.800 | 2,565 |
| 2026-07-28 | 4.980 | 5.160 | 4.830 | 4.830 | 4.830 | 2,328 |
| 2026-07-27 | 4.900 | 5.040 | 4.900 | 4.990 | 4.990 | 2,048 |
| 2026-07-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 3,028 |
| 2026-07-23 | 5.060 | 5.100 | 4.970 | 4.970 | 4.970 | 1,322 |
| 2026-07-22 | 5.000 | 5.170 | 4.970 | 5.040 | 5.040 | 1,878 |
| 2026-07-21 | 4.960 | 5.070 | 4.900 | 4.990 | 4.990 | 1,970 |
| 2026-07-20 | 4.990 | 5.090 | 4.920 | 4.990 | 4.990 | 2,919 |
| 2026-07-17 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 4,167 |
| 2026-07-16 | 5.380 | 5.380 | 5.030 | 5.100 | 5.100 | 5,723 |
| 2026-07-15 | 5.700 | 5.700 | 5.380 | 5.470 | 5.470 | 3,207 |
| 2026-07-14 | 5.490 | 5.760 | 5.490 | 5.660 | 5.660 | 2,217 |
Page 1 of 2 · 117 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.