EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 5.750 | 5.750 | 5.550 | 5.560 | 5.560 | 1,721 |
| 2026-07-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 2,841 |
| 2026-07-09 | 5.250 | 5.480 | 5.250 | 5.450 | 5.450 | 1,788 |
| 2026-07-08 | 5.430 | 5.450 | 5.260 | 5.270 | 5.270 | 3,021 |
| 2026-07-07 | 5.550 | 5.560 | 5.360 | 5.380 | 5.380 | 2,576 |
| 2026-07-06 | 5.680 | 5.680 | 5.450 | 5.610 | 5.610 | 2,979 |
| 2026-07-03 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 1,924 |
| 2026-07-02 | 5.660 | 5.820 | 5.660 | 5.680 | 5.680 | 4,275 |
| 2026-07-01 | 5.710 | 5.770 | 5.600 | 5.630 | 5.630 | 47,323 |
| 2026-06-30 | 5.730 | 5.760 | 5.570 | 5.640 | 5.640 | 2,920 |
| 2026-06-29 | 5.830 | 5.830 | 5.660 | 5.770 | 5.770 | 2,122 |
| 2026-06-26 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 2,264 |
| 2026-06-25 | 5.660 | 5.730 | 5.500 | 5.600 | 5.600 | 3,356 |
| 2026-06-24 | 5.580 | 5.630 | 5.470 | 5.540 | 5.540 | 20,490 |
| 2026-06-23 | 5.680 | 5.680 | 5.530 | 5.620 | 5.620 | 1,968 |
| 2026-06-22 | 5.610 | 5.760 | 5.550 | 5.760 | 5.760 | 2,203 |
| 2026-06-19 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 2,811 |
| 2026-06-18 | 5.570 | 5.600 | 5.420 | 5.480 | 5.480 | 2,786 |
| 2026-06-17 | 5.930 | 5.960 | 5.480 | 5.490 | 5.490 | 8,734 |
| 2026-06-16 | 5.670 | 5.840 | 5.580 | 5.820 | 5.820 | 43,186 |
| 2026-06-15 | 5.740 | 5.850 | 5.530 | 5.670 | 5.670 | 24,357 |
| 2026-06-12 | 5.770 | 5.920 | 5.600 | 5.650 | 5.650 | 3,822 |
| 2026-06-11 | 5.460 | 5.720 | 5.370 | 5.670 | 5.670 | 2,329 |
| 2026-06-10 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 2,699 |
| 2026-06-09 | 5.420 | 5.700 | 5.420 | 5.650 | 5.650 | 3,322 |
| 2026-06-08 | 5.250 | 5.470 | 5.240 | 5.350 | 5.350 | 2,528 |
| 2026-06-05 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 3,103 |
| 2026-06-03 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5,479 |
| 2026-06-02 | 5.720 | 5.720 | 5.510 | 5.570 | 5.570 | 3,343 |
| 2026-06-01 | 5.830 | 5.880 | 5.690 | 5.860 | 5.860 | 5,507 |
| 2026-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 4,356 |
| 2026-05-28 | 5.900 | 5.930 | 5.780 | 5.870 | 5.870 | 4,195 |
| 2026-05-27 | 6.000 | 6.100 | 5.800 | 5.840 | 5.840 | 4,022 |
| 2026-05-26 | 5.970 | 6.080 | 5.880 | 5.910 | 5.910 | 2,527 |
| 2026-05-25 | 5.880 | 6.050 | 5.800 | 6.050 | 6.050 | 3,976 |
| 2026-05-22 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 1,998 |
| 2026-05-21 | 5.800 | 5.870 | 5.700 | 5.850 | 5.850 | 2,902 |
| 2026-05-20 | 5.640 | 5.820 | 5.640 | 5.790 | 5.790 | 3,602 |
| 2026-05-19 | 5.530 | 5.670 | 5.430 | 5.620 | 5.620 | 3,151 |
| 2026-05-18 | 5.510 | 5.660 | 5.440 | 5.470 | 5.470 | 3,825 |
| 2026-05-15 | 5.490 | 5.490 | 5.490 | 5.490 | 5.490 | 6,469 |
| 2026-05-14 | 5.570 | 5.690 | 5.560 | 5.670 | 5.670 | 1,952 |
| 2026-05-13 | 5.670 | 5.710 | 5.510 | 5.510 | 5.510 | 3,839 |
| 2026-05-12 | 5.720 | 5.720 | 5.590 | 5.660 | 5.660 | 1,837 |
| 2026-05-11 | 5.910 | 5.910 | 5.600 | 5.670 | 5.670 | 5,510 |
| 2026-05-08 | 5.910 | 5.910 | 5.910 | 5.910 | 5.910 | 3,129 |
| 2026-05-07 | 5.950 | 6.080 | 5.830 | 5.960 | 5.960 | 3,747 |
| 2026-05-06 | 5.950 | 6.080 | 5.880 | 6.010 | 6.010 | 4,370 |
| 2026-05-05 | 6.130 | 6.180 | 5.910 | 5.980 | 5.980 | 4,289 |
| 2026-05-04 | 6.330 | 6.650 | 6.100 | 6.190 | 6.190 | 5,292 |
| 2026-04-30 | 6.330 | 6.330 | 6.330 | 6.330 | 6.330 | 2,444 |
| 2026-04-29 | 6.540 | 6.540 | 6.200 | 6.210 | 6.210 | 3,569 |
| 2026-04-28 | 6.500 | 6.540 | 6.350 | 6.430 | 6.430 | 2,640 |
| 2026-04-27 | 6.820 | 6.820 | 6.430 | 6.460 | 6.460 | 3,851 |
| 2026-04-24 | 6.690 | 6.690 | 6.690 | 6.690 | 6.690 | 2,132 |
| 2026-04-23 | 6.650 | 6.770 | 6.560 | 6.650 | 6.650 | 2,752 |
| 2026-04-22 | 6.740 | 6.780 | 6.590 | 6.680 | 6.680 | 3,233 |
← NewerPage 2 of 2 · 117 trading days
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.