EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,083 |
| 2026-01-15 | 7.220 | 7.250 | 7.130 | 7.160 | 7.160 | 1,879 |
| 2026-01-14 | 7.160 | 7.290 | 7.130 | 7.250 | 7.250 | 2,043 |
| 2026-01-13 | 7.220 | 7.250 | 7.060 | 7.160 | 7.160 | 2,013 |
| 2026-01-12 | 7.520 | 7.520 | 7.170 | 7.180 | 7.180 | 3,778 |
| 2026-01-09 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 1,814 |
| 2026-01-08 | 7.490 | 7.660 | 7.430 | 7.610 | 7.610 | 1,386 |
| 2026-01-07 | 7.550 | 7.600 | 7.400 | 7.400 | 7.400 | 2,405 |
| 2026-01-06 | 7.700 | 7.740 | 7.510 | 7.510 | 7.510 | 2,221 |
| 2026-01-05 | 7.450 | 7.750 | 7.440 | 7.660 | 7.660 | 2,566 |
| 2026-01-02 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 2,794 |
| 2025-12-30 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 2,615 |
| 2025-12-29 | 7.620 | 7.700 | 7.500 | 7.620 | 7.620 | 2,359 |
| 2025-12-26 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 1,758 |
| 2025-12-23 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 3,339 |
| 2025-12-22 | 7.690 | 7.690 | 7.360 | 7.500 | 7.500 | 2,769 |
| 2025-12-19 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,032 |
| 2025-12-18 | 7.690 | 7.790 | 7.640 | 7.750 | 7.750 | 1,880 |
| 2025-12-17 | 7.690 | 7.810 | 7.490 | 7.700 | 7.700 | 2,679 |
| 2025-12-16 | 8.060 | 8.060 | 7.660 | 7.770 | 7.770 | 3,493 |
| 2025-12-15 | 8.000 | 8.190 | 8.000 | 8.090 | 8.090 | 2,558 |
| 2025-12-12 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 3,066 |
| 2025-12-11 | 7.790 | 8.140 | 7.790 | 8.040 | 8.040 | 2,057 |
| 2025-12-10 | 7.780 | 7.980 | 7.720 | 7.820 | 7.820 | 2,319 |
| 2025-12-09 | 8.050 | 8.050 | 7.580 | 7.840 | 7.840 | 4,460 |
| 2025-12-08 | 8.090 | 8.250 | 7.750 | 8.010 | 8.010 | 4,852 |
| 2025-12-05 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 4,930 |
| 2025-12-04 | 8.560 | 8.580 | 8.390 | 8.460 | 8.460 | 2,092 |
| 2025-12-03 | 8.480 | 8.690 | 8.400 | 8.400 | 8.400 | 3,458 |
| 2025-12-02 | 8.560 | 8.760 | 8.490 | 8.640 | 8.640 | 3,727 |
| 2025-12-01 | 8.290 | 8.610 | 8.140 | 8.610 | 8.610 | 5,445 |
| 2025-11-28 | 8.280 | 8.280 | 8.280 | 8.280 | 8.280 | 3,282 |
| 2025-11-27 | 8.250 | 8.250 | 8.090 | 8.160 | 8.160 | 2,212 |
| 2025-11-26 | 8.150 | 8.290 | 8.010 | 8.230 | 8.230 | 3,674 |
| 2025-11-25 | 8.140 | 8.230 | 8.060 | 8.070 | 8.070 | 2,861 |
| 2025-11-24 | 7.900 | 8.150 | 7.830 | 8.150 | 8.150 | 2,902 |
| 2025-11-21 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 3,025 |
| 2025-11-19 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 3,330 |
| 2025-11-18 | 8.180 | 8.180 | 8.010 | 8.140 | 8.140 | 4,115 |
| 2025-11-17 | 9.070 | 9.170 | 8.910 | 9.070 | 9.070 | 9,498 |
| 2025-11-14 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 4,726 |
| 2025-11-13 | 8.850 | 9.000 | 8.730 | 8.830 | 8.830 | 3,816 |
| 2025-11-12 | 8.730 | 8.830 | 8.620 | 8.830 | 8.830 | 4,739 |
| 2025-11-11 | 8.190 | 8.870 | 8.190 | 8.500 | 8.500 | 12,237 |
| 2025-11-10 | 7.630 | 7.860 | 7.630 | 7.710 | 7.710 | 5,286 |
| 2025-11-07 | 7.570 | 7.570 | 7.570 | 7.570 | 7.570 | 2,542 |
| 2025-11-06 | 7.420 | 7.540 | 7.370 | 7.450 | 7.450 | 2,000 |
| 2025-11-05 | 7.410 | 7.490 | 7.360 | 7.470 | 7.470 | 2,683 |
| 2025-11-04 | 7.360 | 7.430 | 7.290 | 7.430 | 7.430 | 2,142 |
| 2025-11-03 | 7.300 | 7.560 | 7.300 | 7.490 | 7.490 | 2,482 |
| 2025-10-31 | 7.410 | 7.410 | 7.410 | 7.410 | 7.410 | 1,551 |
| 2025-10-30 | 7.340 | 7.510 | 7.310 | 7.400 | 7.400 | 1,858 |
| 2025-10-29 | 7.450 | 7.640 | 7.380 | 7.380 | 7.380 | 2,001 |
| 2025-10-28 | 7.470 | 7.600 | 7.310 | 7.400 | 7.400 | 2,331 |
| 2025-10-27 | 7.580 | 7.650 | 7.450 | 7.560 | 7.560 | 1,444 |
| 2025-10-24 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 2,113 |
| 2025-10-23 | 7.250 | 7.460 | 7.250 | 7.460 | 7.460 | 1,713 |
| 2025-10-22 | 7.160 | 7.300 | 7.130 | 7.300 | 7.300 | 1,793 |
| 2025-10-21 | 7.070 | 7.210 | 7.060 | 7.210 | 7.210 | 1,474 |
← NewerPage 4 of 4 · 239 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.