EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.890 | 5.990 | 5.820 | 5.850 | 5.850 | 3,822 |
| 2025-04-25 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 4,795 |
| 2025-04-24 | 5.940 | 6.100 | 5.910 | 6.070 | 6.070 | 3,917 |
| 2025-04-23 | 5.890 | 6.080 | 5.880 | 5.970 | 5.970 | 4,534 |
| 2025-04-22 | 5.820 | 6.010 | 5.790 | 5.790 | 5.790 | 5,468 |
| 2025-04-17 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 3,552 |
| 2025-04-16 | 5.650 | 5.870 | 5.650 | 5.770 | 5.770 | 5,517 |
| 2025-04-15 | 5.700 | 5.780 | 5.630 | 5.780 | 5.780 | 4,070 |
| 2025-04-14 | 5.600 | 5.750 | 5.590 | 5.650 | 5.650 | 3,841 |
| 2025-04-11 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 3,732 |
| 2025-04-10 | 5.690 | 5.690 | 5.500 | 5.500 | 5.500 | 4,439 |
| 2025-04-09 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 4,706 |
| 2025-04-08 | 5.530 | 5.750 | 5.410 | 5.410 | 5.410 | 4,849 |
| 2025-04-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 6,909 |
| 2025-04-04 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,115 |
| 2025-04-03 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 6,499 |
| 2025-04-02 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 4,941 |
| 2025-04-01 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 6,088 |
| 2025-03-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5,566 |
| 2025-03-28 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 6,005 |
| 2025-03-27 | 6.690 | 6.750 | 6.600 | 6.660 | 6.660 | 5,124 |
| 2025-03-26 | 6.810 | 6.810 | 6.610 | 6.610 | 6.610 | 4,990 |
| 2025-03-25 | 6.500 | 6.750 | 6.500 | 6.750 | 6.750 | 5,230 |
| 2025-03-24 | 6.690 | 6.770 | 6.490 | 6.630 | 6.630 | 5,418 |
| 2025-03-21 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 5,866 |
| 2025-03-20 | 6.700 | 6.820 | 6.610 | 6.620 | 6.620 | 5,323 |
| 2025-03-19 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6,376 |
| 2025-03-18 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 6,722 |
| 2025-03-17 | 6.930 | 6.930 | 6.930 | 6.930 | 6.930 | 10,771 |
| 2025-03-14 | 6.890 | 6.890 | 6.890 | 6.890 | 6.890 | 11,053 |
| 2025-03-13 | 6.160 | 6.200 | 6.030 | 6.170 | 6.170 | 5,115 |
| 2025-03-12 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 5,112 |
| 2025-03-11 | 6.210 | 6.320 | 6.120 | 6.140 | 6.140 | 6,308 |
| 2025-03-10 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 7,687 |
| 2025-03-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 7,178 |
| 2025-03-06 | 5.640 | 5.950 | 5.640 | 5.900 | 5.900 | 5,707 |
| 2025-03-05 | 5.680 | 5.750 | 5.600 | 5.750 | 5.750 | 3,516 |
| 2025-02-28 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 4,167 |
| 2025-02-27 | 5.790 | 5.840 | 5.700 | 5.720 | 5.720 | 4,824 |
| 2025-02-26 | 5.870 | 5.950 | 5.750 | 5.750 | 5.750 | 5,374 |
| 2025-02-25 | 5.860 | 5.990 | 5.770 | 5.840 | 5.840 | 6,365 |
| 2025-02-24 | 6.090 | 6.110 | 5.880 | 5.880 | 5.880 | 5,252 |
| 2025-02-21 | 6.060 | 6.060 | 6.060 | 6.060 | 6.060 | 4,282 |
| 2025-02-20 | 5.990 | 6.080 | 5.930 | 5.930 | 5.930 | 4,242 |
| 2025-02-19 | 6.170 | 6.200 | 6.000 | 6.020 | 6.020 | 5,019 |
| 2025-02-18 | 6.150 | 6.290 | 6.150 | 6.150 | 6.150 | 6,200 |
| 2025-02-17 | 6.060 | 6.280 | 6.040 | 6.240 | 6.240 | 6,773 |
| 2025-02-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 5,475 |
| 2025-02-13 | 5.900 | 6.020 | 5.810 | 5.810 | 5.810 | 5,531 |
| 2025-02-12 | 6.080 | 6.090 | 5.900 | 6.030 | 6.030 | 5,533 |
| 2025-02-11 | 6.040 | 6.200 | 6.000 | 6.060 | 6.060 | 4,743 |
| 2025-02-10 | 5.980 | 6.150 | 5.940 | 6.000 | 6.000 | 5,665 |
| 2025-02-07 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 5,828 |
| 2025-02-06 | 6.060 | 6.180 | 5.960 | 6.010 | 6.010 | 5,142 |
| 2025-02-05 | 6.160 | 6.160 | 5.980 | 6.090 | 6.090 | 4,363 |
| 2025-02-04 | 6.010 | 6.200 | 5.950 | 6.060 | 6.060 | 6,182 |
| 2025-02-03 | 6.070 | 6.210 | 6.040 | 6.070 | 6.070 | 7,260 |
| 2025-01-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 5,317 |
| 2025-01-30 | 5.830 | 6.160 | 5.830 | 6.110 | 6.110 | 6,470 |
| 2025-01-29 | 5.840 | 5.940 | 5.780 | 5.890 | 5.890 | 5,341 |
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.