EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,100 |
| 2025-07-24 | 6.960 | 7.070 | 6.880 | 7.070 | 7.070 | 3,068 |
| 2025-07-23 | 6.860 | 7.160 | 6.860 | 7.070 | 7.070 | 2,733 |
| 2025-07-22 | 6.870 | 7.090 | 6.860 | 6.870 | 6.870 | 2,110 |
| 2025-07-21 | 7.010 | 7.070 | 6.850 | 6.980 | 6.980 | 2,048 |
| 2025-07-18 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 2,313 |
| 2025-07-17 | 7.250 | 7.320 | 7.210 | 7.210 | 7.210 | 1,975 |
| 2025-07-16 | 7.300 | 7.370 | 7.150 | 7.360 | 7.360 | 2,458 |
| 2025-07-15 | 7.090 | 7.280 | 7.090 | 7.230 | 7.230 | 2,246 |
| 2025-07-14 | 7.110 | 7.110 | 7.110 | 7.110 | 7.110 | 2,860 |
| 2025-07-11 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,143 |
| 2025-07-10 | 7.290 | 7.300 | 7.130 | 7.170 | 7.170 | 2,694 |
| 2025-07-09 | 7.350 | 7.420 | 7.270 | 7.280 | 7.280 | 1,498 |
| 2025-07-08 | 7.210 | 7.470 | 7.210 | 7.470 | 7.470 | 3,167 |
| 2025-07-07 | 7.340 | 7.340 | 7.200 | 7.240 | 7.240 | 3,161 |
| 2025-07-04 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 2,168 |
| 2025-07-03 | 7.060 | 7.380 | 7.060 | 7.280 | 7.280 | 3,108 |
| 2025-07-02 | 7.420 | 7.490 | 6.500 | 7.200 | 7.200 | 6,995 |
| 2025-07-01 | 7.420 | 7.590 | 7.410 | 7.540 | 7.540 | 3,318 |
| 2025-06-30 | 7.240 | 7.450 | 7.240 | 7.390 | 7.390 | 4,125 |
| 2025-06-27 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 2,501 |
| 2025-06-26 | 7.270 | 7.380 | 7.200 | 7.240 | 7.240 | 2,642 |
| 2025-06-25 | 7.200 | 7.350 | 7.200 | 7.200 | 7.200 | 2,074 |
| 2025-06-24 | 7.240 | 7.420 | 7.190 | 7.350 | 7.350 | 3,160 |
| 2025-06-23 | 7.310 | 7.310 | 7.080 | 7.160 | 7.160 | 3,532 |
| 2025-06-20 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 3,220 |
| 2025-06-18 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 2,621 |
| 2025-06-17 | 7.230 | 7.330 | 7.120 | 7.120 | 7.120 | 4,083 |
| 2025-06-16 | 7.110 | 7.300 | 7.110 | 7.220 | 7.220 | 3,365 |
| 2025-06-13 | 7.190 | 7.190 | 7.190 | 7.190 | 7.190 | 2,597 |
| 2025-06-12 | 7.100 | 7.260 | 7.070 | 7.260 | 7.260 | 2,569 |
| 2025-06-11 | 7.120 | 7.310 | 7.060 | 7.220 | 7.220 | 3,452 |
| 2025-06-10 | 7.290 | 7.300 | 7.090 | 7.190 | 7.190 | 3,087 |
| 2025-06-09 | 7.340 | 7.480 | 7.010 | 7.240 | 7.240 | 4,387 |
| 2025-06-06 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 3,274 |
| 2025-06-05 | 7.450 | 7.680 | 7.440 | 7.560 | 7.560 | 3,406 |
| 2025-06-04 | 7.590 | 7.670 | 7.480 | 7.480 | 7.480 | 3,075 |
| 2025-06-03 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 8,404 |
| 2025-06-02 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 5,128 |
| 2025-05-30 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 4,819 |
| 2025-05-29 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 4,857 |
| 2025-05-28 | 6.970 | 6.970 | 6.970 | 6.970 | 6.970 | 2,798 |
| 2025-05-27 | 6.760 | 6.760 | 6.760 | 6.760 | 6.760 | 6,363 |
| 2025-05-26 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 4,578 |
| 2025-05-23 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 3,318 |
| 2025-05-22 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 3,631 |
| 2025-05-21 | 6.500 | 6.640 | 6.400 | 6.460 | 6.460 | 4,054 |
| 2025-05-20 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 3,338 |
| 2025-05-19 | 6.510 | 6.510 | 6.510 | 6.510 | 6.510 | 4,834 |
| 2025-05-16 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 6,653 |
| 2025-05-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 4,451 |
| 2025-05-14 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 3,780 |
| 2025-05-13 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 6,036 |
| 2025-05-12 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 4,663 |
| 2025-05-09 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 0 |
| 2025-05-06 | 5.650 | 5.730 | 5.570 | 5.620 | 5.620 | 4,393 |
| 2025-05-05 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 7,387 |
| 2025-05-02 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,700 |
| 2025-04-30 | 5.830 | 5.830 | 5.830 | 5.830 | 5.830 | 3,581 |
| 2025-04-29 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 4,815 |
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.