EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 1,160 |
| 2025-10-16 | 7.020 | 7.140 | 6.980 | 6.980 | 6.980 | 1,920 |
| 2025-10-15 | 7.090 | 7.140 | 7.030 | 7.140 | 7.140 | 2,872 |
| 2025-10-14 | 7.190 | 7.240 | 7.010 | 7.010 | 7.010 | 2,695 |
| 2025-10-13 | 7.060 | 7.130 | 7.010 | 7.040 | 7.040 | 1,781 |
| 2025-10-10 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 2,003 |
| 2025-10-09 | 7.170 | 7.230 | 7.000 | 7.000 | 7.000 | 1,482 |
| 2025-10-08 | 7.120 | 7.250 | 6.970 | 7.090 | 7.090 | 1,533 |
| 2025-10-07 | 7.290 | 7.290 | 7.020 | 7.020 | 7.020 | 1,827 |
| 2025-10-06 | 7.510 | 7.550 | 7.220 | 7.220 | 7.220 | 2,511 |
| 2025-10-03 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 2,231 |
| 2025-10-02 | 7.760 | 7.800 | 7.550 | 7.550 | 7.550 | 2,547 |
| 2025-10-01 | 7.820 | 7.930 | 7.680 | 7.830 | 7.830 | 2,870 |
| 2025-09-30 | 7.800 | 7.950 | 7.800 | 7.830 | 7.830 | 2,492 |
| 2025-09-29 | 7.830 | 7.950 | 7.810 | 7.810 | 7.810 | 3,062 |
| 2025-09-26 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 2,508 |
| 2025-09-25 | 7.690 | 7.950 | 7.640 | 7.860 | 7.860 | 2,647 |
| 2025-09-24 | 7.820 | 7.820 | 7.640 | 7.640 | 7.640 | 2,188 |
| 2025-09-23 | 7.730 | 7.870 | 7.730 | 7.820 | 7.820 | 2,263 |
| 2025-09-22 | 7.970 | 7.970 | 7.710 | 7.790 | 7.790 | 2,626 |
| 2025-09-19 | 7.850 | 7.850 | 7.850 | 7.850 | 7.850 | 4,142 |
| 2025-09-18 | 8.160 | 8.160 | 7.820 | 7.960 | 7.960 | 3,340 |
| 2025-09-17 | 7.940 | 8.280 | 7.840 | 8.070 | 8.070 | 4,914 |
| 2025-09-16 | 7.810 | 7.970 | 7.810 | 7.860 | 7.860 | 2,307 |
| 2025-09-15 | 7.860 | 7.930 | 7.790 | 7.790 | 7.790 | 2,157 |
| 2025-09-12 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 4,672 |
| 2025-09-11 | 7.640 | 7.940 | 7.640 | 7.900 | 7.900 | 4,108 |
| 2025-09-10 | 7.620 | 7.730 | 7.560 | 7.730 | 7.730 | 1,840 |
| 2025-09-09 | 7.620 | 7.700 | 7.550 | 7.700 | 7.700 | 1,851 |
| 2025-09-08 | 7.660 | 7.740 | 7.540 | 7.650 | 7.650 | 2,782 |
| 2025-09-05 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 3,255 |
| 2025-09-04 | 7.520 | 7.650 | 7.460 | 7.590 | 7.590 | 1,530 |
| 2025-09-03 | 7.420 | 7.590 | 7.420 | 7.550 | 7.550 | 2,058 |
| 2025-09-02 | 7.690 | 7.690 | 7.370 | 7.530 | 7.530 | 1,646 |
| 2025-09-01 | 7.740 | 7.780 | 7.590 | 7.690 | 7.690 | 2,011 |
| 2025-08-29 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 2,658 |
| 2025-08-28 | 7.570 | 7.870 | 7.570 | 7.860 | 7.860 | 2,348 |
| 2025-08-27 | 7.450 | 7.700 | 7.400 | 7.700 | 7.700 | 2,472 |
| 2025-08-26 | 7.340 | 7.500 | 7.340 | 7.440 | 7.440 | 1,446 |
| 2025-08-25 | 7.410 | 7.550 | 7.350 | 7.480 | 7.480 | 2,741 |
| 2025-08-22 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 3,305 |
| 2025-08-21 | 6.980 | 7.130 | 6.930 | 7.010 | 7.010 | 2,800 |
| 2025-08-20 | 7.000 | 7.130 | 7.000 | 7.130 | 7.130 | 2,553 |
| 2025-08-19 | 7.080 | 7.140 | 6.940 | 6.970 | 6.970 | 1,887 |
| 2025-08-18 | 7.230 | 7.280 | 7.150 | 7.250 | 7.250 | 2,442 |
| 2025-08-15 | 7.000 | 7.230 | 7.000 | 7.160 | 7.160 | 1,991 |
| 2025-08-14 | 7.020 | 7.140 | 6.950 | 7.100 | 7.100 | 2,380 |
| 2025-08-13 | 7.030 | 7.080 | 6.940 | 6.950 | 6.950 | 1,658 |
| 2025-08-12 | 6.880 | 7.160 | 6.750 | 7.030 | 7.030 | 3,430 |
| 2025-08-11 | 7.010 | 7.010 | 6.840 | 6.980 | 6.980 | 2,363 |
| 2025-08-08 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 1,175 |
| 2025-08-07 | 7.030 | 7.080 | 6.890 | 6.970 | 6.970 | 1,995 |
| 2025-08-06 | 6.870 | 6.990 | 6.840 | 6.980 | 6.980 | 1,964 |
| 2025-08-05 | 6.850 | 6.930 | 6.720 | 6.720 | 6.720 | 2,405 |
| 2025-08-04 | 6.960 | 7.120 | 6.800 | 6.920 | 6.920 | 2,681 |
| 2025-08-01 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,009 |
| 2025-07-31 | 7.120 | 7.120 | 6.900 | 6.910 | 6.910 | 1,602 |
| 2025-07-30 | 6.990 | 7.100 | 6.860 | 7.100 | 7.100 | 1,940 |
| 2025-07-29 | 6.860 | 7.000 | 6.800 | 6.990 | 6.990 | 2,105 |
| 2025-07-28 | 6.870 | 7.050 | 6.840 | 6.840 | 6.840 | 2,485 |
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.