EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 7.190 | 7.190 | 6.800 | 7.010 | 7.010 | 4,712 |
| 2026-04-14 | 7.280 | 7.380 | 7.110 | 7.110 | 7.110 | 2,334 |
| 2026-04-13 | 7.180 | 7.330 | 7.100 | 7.240 | 7.240 | 2,531 |
| 2026-04-10 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,752 |
| 2026-04-09 | 7.160 | 7.290 | 7.050 | 7.260 | 7.260 | 1,955 |
| 2026-04-08 | 7.010 | 7.370 | 7.010 | 7.080 | 7.080 | 3,077 |
| 2026-04-07 | 7.200 | 7.200 | 6.880 | 6.980 | 6.980 | 2,731 |
| 2026-04-06 | 7.140 | 7.230 | 7.080 | 7.150 | 7.150 | 2,193 |
| 2026-04-02 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 1,979 |
| 2026-04-01 | 7.280 | 7.400 | 7.040 | 7.110 | 7.110 | 2,075 |
| 2026-03-31 | 7.160 | 7.350 | 7.050 | 7.350 | 7.350 | 2,099 |
| 2026-03-30 | 6.940 | 7.120 | 6.940 | 7.020 | 7.020 | 2,245 |
| 2026-03-27 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 2,027 |
| 2026-03-26 | 7.260 | 7.260 | 6.930 | 7.030 | 7.030 | 2,059 |
| 2026-03-25 | 7.140 | 7.340 | 7.050 | 7.320 | 7.320 | 1,565 |
| 2026-03-24 | 7.360 | 7.360 | 6.870 | 7.240 | 7.240 | 2,934 |
| 2026-03-23 | 6.900 | 7.320 | 6.900 | 7.290 | 7.290 | 2,531 |
| 2026-03-20 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 2,640 |
| 2026-03-19 | 6.990 | 7.140 | 6.870 | 7.100 | 7.100 | 1,980 |
| 2026-03-18 | 7.040 | 7.090 | 6.960 | 7.000 | 7.000 | 2,069 |
| 2026-03-17 | 7.080 | 7.170 | 7.000 | 7.050 | 7.050 | 2,394 |
| 2026-03-16 | 6.970 | 7.230 | 6.970 | 7.100 | 7.100 | 2,142 |
| 2026-03-13 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 3,217 |
| 2026-03-12 | 7.430 | 7.430 | 7.050 | 7.120 | 7.120 | 2,944 |
| 2026-03-11 | 7.610 | 7.610 | 7.300 | 7.400 | 7.400 | 2,913 |
| 2026-03-10 | 7.380 | 7.770 | 7.380 | 7.610 | 7.610 | 2,255 |
| 2026-03-09 | 7.390 | 7.550 | 7.320 | 7.450 | 7.450 | 3,074 |
| 2026-03-06 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 3,897 |
| 2026-03-05 | 7.890 | 7.950 | 7.610 | 7.750 | 7.750 | 1,984 |
| 2026-03-04 | 7.750 | 8.080 | 7.740 | 7.940 | 7.940 | 1,975 |
| 2026-03-03 | 8.110 | 8.110 | 7.520 | 7.800 | 7.800 | 4,448 |
| 2026-03-02 | 8.350 | 8.390 | 7.950 | 8.300 | 8.300 | 5,726 |
| 2026-02-27 | 8.470 | 8.470 | 8.470 | 8.470 | 8.470 | 2,187 |
| 2026-02-26 | 8.370 | 8.470 | 8.340 | 8.380 | 8.380 | 2,114 |
| 2026-02-25 | 8.330 | 8.520 | 8.330 | 8.420 | 8.420 | 3,461 |
| 2026-02-24 | 8.360 | 8.540 | 8.300 | 8.350 | 8.350 | 2,621 |
| 2026-02-23 | 8.520 | 8.540 | 8.290 | 8.470 | 8.470 | 2,619 |
| 2026-02-20 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 2,274 |
| 2026-02-19 | 8.350 | 8.500 | 8.350 | 8.490 | 8.490 | 1,929 |
| 2026-02-18 | 8.010 | 8.510 | 8.010 | 8.340 | 8.340 | 2,444 |
| 2026-02-13 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 2,180 |
| 2026-02-12 | 8.230 | 8.350 | 8.180 | 8.180 | 8.180 | 2,426 |
| 2026-02-11 | 7.990 | 8.400 | 7.990 | 8.280 | 8.280 | 3,845 |
| 2026-02-10 | 8.040 | 8.100 | 7.910 | 8.050 | 8.050 | 2,130 |
| 2026-02-09 | 7.900 | 8.060 | 7.830 | 8.060 | 8.060 | 2,573 |
| 2026-02-06 | 7.840 | 7.840 | 7.840 | 7.840 | 7.840 | 2,149 |
| 2026-02-05 | 7.650 | 7.990 | 7.650 | 7.700 | 7.700 | 2,115 |
| 2026-02-04 | 8.140 | 8.140 | 7.650 | 7.650 | 7.650 | 2,920 |
| 2026-02-03 | 7.980 | 8.360 | 7.980 | 8.000 | 8.000 | 4,838 |
| 2026-02-02 | 7.800 | 8.110 | 7.700 | 8.110 | 8.110 | 5,758 |
| 2026-01-30 | 7.800 | 7.920 | 7.700 | 7.920 | 7.920 | 761 |
| 2026-01-29 | 8.000 | 8.000 | 7.730 | 7.740 | 7.740 | 2,288 |
| 2026-01-28 | 7.710 | 7.970 | 7.710 | 7.970 | 7.970 | 3,476 |
| 2026-01-27 | 7.710 | 7.950 | 7.710 | 7.890 | 7.890 | 3,728 |
| 2026-01-26 | 7.600 | 7.700 | 7.400 | 7.690 | 7.690 | 2,739 |
| 2026-01-23 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 2,715 |
| 2026-01-22 | 7.250 | 7.510 | 7.250 | 7.330 | 7.330 | 3,270 |
| 2026-01-21 | 7.000 | 7.290 | 7.000 | 7.170 | 7.170 | 1,931 |
| 2026-01-20 | 7.110 | 7.110 | 7.000 | 7.010 | 7.010 | 2,235 |
| 2026-01-19 | 7.110 | 7.200 | 7.100 | 7.180 | 7.180 | 1,993 |
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.