TipRanks
Go Ultimate55% OFF

Eve Holding Inc Unsponsored BDR Repr 1 Sh (EVEB31) Historical Prices

BR:EVEB31 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20268.898.898.098.098.09-7.54%13,8500.76
Oct 29, 20268.758.998.648.758.75+2.94%6,8420.38
Oct 28, 20268.648.848.508.508.50-1.62%11,1740.62
Oct 27, 20268.318.998.318.648.64+2.01%18,7891.05
Oct 26, 20268.608.738.168.478.47-1.63%14,7180.82
Oct 23, 20268.358.618.038.618.61+3.86%7,8440.44
Oct 22, 20268.388.518.098.298.29+0.00%24,3891.40
Oct 21, 20268.398.628.288.298.29-0.12%5,3970.31
Oct 20, 20268.518.648.118.308.30-1.43%9,6080.55
Oct 19, 20268.508.658.068.428.42+4.60%5,4220.31
Oct 16, 20268.698.898.058.058.05-6.40%10,4750.60
Oct 15, 20267.368.777.368.608.60+17.97%35,9382.13
Oct 14, 20268.168.167.297.297.29-10.22%51,8643.20
Oct 13, 20268.008.348.008.128.12+1.63%13,5200.83
Oct 12, 20267.998.677.997.997.99+0.00%00.00
Oct 09, 20268.418.677.997.997.99-4.88%57,3323.70
Oct 08, 20269.009.008.408.408.40-3.89%30,0911.96
Oct 07, 20269.009.008.428.748.74-2.89%10,0590.65
Oct 06, 20268.699.348.609.009.00+4.65%15,5611.02
Oct 05, 202610.1110.198.508.608.60-7.82%73,9465.26
Oct 02, 20269.3310.319.299.339.33-2.30%31,2952.30
Oct 01, 202610.5210.539.559.559.55-8.26%82,8596.73
Sep 30, 202610.7110.8910.2410.4110.41-2.80%27,2672.30
Sep 29, 202610.7710.7710.4010.7110.71-0.56%33,3412.92
Sep 28, 202611.3511.3510.7710.7710.77-5.61%42,7723.96
Sep 25, 202611.4211.9210.5811.4111.41+0.97%16,5661.57
Sep 24, 202611.1511.3010.5111.3011.30-0.44%9,3140.89
Sep 23, 202611.3011.3510.6711.3511.35+0.18%18,6791.76
Sep 22, 202611.0011.3310.8411.3311.33+4.52%2,9420.28
Sep 21, 202611.0711.3410.6710.8410.84+1.59%5,9690.56
Sep 18, 202610.8911.3310.6610.6710.67-2.11%8,7690.83
Sep 17, 202610.9711.3610.7010.9010.90-0.64%12,6701.22
Sep 16, 202611.3911.3910.5010.9710.97-2.14%62,2816.62
Sep 15, 202611.3011.3310.8811.2111.21+1.82%7,4230.80
Sep 14, 202611.1711.3110.8811.0111.01-0.36%7,2120.78
Sep 11, 202611.0511.2010.9011.0511.05+0.09%12,9321.43
Sep 10, 202612.1012.1010.9911.0411.04-2.47%31,7443.71
Sep 09, 202611.8512.0011.2311.3211.32-2.92%22,5282.73
Sep 08, 202611.6612.3011.3911.6611.66+0.26%8,4201.03
Sep 07, 202611.6312.3011.5911.6311.63+0.00%00.00
Sep 04, 202612.3012.3011.5911.6311.63+0.87%10,9741.32
Sep 03, 202612.9412.9411.5211.5311.53+0.96%6,6720.81
Sep 02, 202611.4211.6911.3311.4211.42+0.00%22,5102.84
Sep 01, 202612.1012.1011.1611.4211.42-3.71%43,7766.06
Aug 31, 202613.2513.2511.7411.8611.86-3.66%25,2043.56
Aug 28, 202612.5012.5012.2012.3112.31-1.76%3,0390.43
Aug 27, 202613.2613.2612.4512.5312.53-1.42%3,0380.43
Aug 26, 202613.2613.2612.7112.7112.71-0.70%1,7490.25
Aug 25, 202614.5414.5412.7112.8012.80-6.43%22,8773.35
Aug 24, 202614.5514.5513.1313.6813.68-3.18%15,0672.22