EVEN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 5.700 | 5.950 | 5.700 | 5.850 | 5.850 | 5,530 |
| 2025-01-27 | 5.660 | 5.920 | 5.600 | 5.830 | 5.830 | 6,314 |
| 2025-01-24 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 5,811 |
| 2025-01-23 | 5.750 | 5.790 | 5.630 | 5.630 | 5.630 | 6,579 |
| 2025-01-22 | 5.780 | 5.880 | 5.610 | 5.880 | 5.880 | 5,387 |
| 2025-01-21 | 5.650 | 5.790 | 5.620 | 5.630 | 5.630 | 6,639 |
| 2025-01-20 | 5.600 | 5.800 | 5.520 | 5.800 | 5.800 | 4,842 |
| 2025-01-17 | 5.670 | 5.670 | 5.670 | 5.670 | 5.670 | 5,011 |
| 2025-01-16 | 5.730 | 5.790 | 5.580 | 5.600 | 5.600 | 5,005 |
| 2025-01-15 | 5.560 | 5.800 | 5.560 | 5.730 | 5.730 | 7,742 |
| 2025-01-14 | 5.500 | 5.570 | 5.400 | 5.540 | 5.540 | 6,037 |
| 2025-01-13 | 5.570 | 5.650 | 5.430 | 5.540 | 5.540 | 5,613 |
| 2025-01-10 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5,024 |
| 2025-01-09 | 5.500 | 5.700 | 5.490 | 5.700 | 5.700 | 5,194 |
| 2025-01-08 | 5.610 | 5.650 | 5.490 | 5.580 | 5.580 | 5,554 |
| 2025-01-07 | 5.560 | 5.680 | 5.560 | 5.660 | 5.660 | 7,195 |
| 2025-01-06 | 5.460 | 5.650 | 5.410 | 5.620 | 5.620 | 7,645 |
| 2025-01-03 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 6,331 |
| 2025-01-02 | 5.330 | 5.390 | 5.260 | 5.390 | 5.390 | 7,389 |
| 2024-12-30 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 6,787 |
| 2024-12-27 | 5.470 | 5.470 | 5.470 | 5.470 | 5.470 | 4,453 |
| 2024-12-26 | 5.400 | 5.490 | 5.330 | 5.330 | 5.330 | 7,383 |
| 2024-12-23 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 7,686 |
| 2024-12-20 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 5,901 |
| 2024-12-19 | 5.370 | 5.560 | 5.370 | 5.540 | 5.540 | 7,029 |
| 2024-12-18 | 5.670 | 5.680 | 5.390 | 5.470 | 5.470 | 8,261 |
| 2024-12-17 | 5.600 | 5.760 | 5.550 | 5.620 | 5.620 | 7,477 |
| 2024-12-16 | 5.650 | 5.710 | 5.570 | 5.570 | 5.570 | 6,789 |
| 2024-12-13 | 5.690 | 5.690 | 5.690 | 5.690 | 5.690 | 6,387 |
| 2024-12-12 | 5.770 | 5.890 | 5.650 | 5.700 | 5.700 | 6,566 |
| 2024-12-11 | 5.790 | 6.030 | 5.760 | 5.890 | 5.890 | 6,739 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
← NewerPage 8 of 8 · 452 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.