TipRanks
Go Ultimate55% OFF

Even Construtora E Incorporadora S.A. (EVEN3) Historical Prices

BR:EVEN3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263.343.343.143.153.15-5.69%2,396,0001.67
Oct 29, 20263.453.493.283.343.34-3.47%2,355,9001.67
Oct 28, 20263.833.843.373.463.46-9.66%2,804,2002.04
Oct 27, 20263.994.003.723.833.83-37.21%2,969,7002.22
Oct 26, 20264.384.433.793.863.86-36.72%5,129,9004.05
Oct 23, 20265.816.205.776.106.10+4.81%1,900,2001.51
Oct 22, 20265.815.865.685.825.82-1.02%985,7000.79
Oct 21, 20265.825.985.795.885.88+1.20%1,174,8000.95
Oct 20, 20265.715.845.685.815.81+3.01%1,450,2001.19
Oct 19, 20265.685.815.635.645.64+0.89%689,8000.57
Oct 16, 20265.655.775.415.595.59-0.18%1,035,5000.85
Oct 15, 20265.635.915.555.605.60-4.76%1,433,8001.19
Oct 14, 20265.805.945.625.885.88-0.84%1,965,0001.65
Oct 13, 20266.226.225.915.935.93-4.51%1,449,6001.23
Oct 12, 20266.216.305.866.216.21+0.00%00.00
Oct 09, 20265.866.305.866.216.21+5.97%3,001,8002.59
Oct 08, 20265.735.915.585.865.86+2.81%1,435,8001.25
Oct 07, 20265.565.705.405.705.70+3.83%2,528,8002.24
Oct 06, 20265.585.875.425.495.49-0.54%1,763,6001.58
Oct 05, 20265.085.705.085.525.52+15.97%3,996,4003.75
Oct 02, 20264.764.764.474.764.76+5.08%1,037,3000.98
Oct 01, 20264.744.774.424.534.53-4.23%1,631,2001.57
Sep 30, 20264.954.994.644.734.73-2.87%1,952,1001.92
Sep 29, 20264.814.934.754.874.87+2.10%710,8000.70
Sep 28, 20264.914.914.674.774.77-3.05%1,938,9001.95
Sep 25, 20264.544.924.544.924.92+7.19%1,708,1001.75
Sep 24, 20264.444.594.334.594.59+3.61%1,891,9001.98
Sep 23, 20264.274.434.234.434.43+3.26%1,160,0001.22
Sep 22, 20264.194.294.094.294.29+1.90%1,121,1001.19
Sep 21, 20264.104.214.064.214.21+4.47%1,082,3001.13
Sep 18, 20264.094.124.004.034.03-2.18%1,557,4001.64
Sep 17, 20264.204.224.044.124.12-1.44%1,138,1001.18
Sep 16, 20264.154.204.024.184.18+1.46%1,326,3001.40
Sep 15, 20264.094.164.034.124.12+0.49%717,3000.76
Sep 14, 20264.064.103.944.104.10+0.74%1,238,6001.31
Sep 11, 20264.074.214.064.074.07-3.10%1,023,0001.08
Sep 10, 20264.164.254.074.204.20+1.20%1,237,8001.29
Sep 09, 20264.274.274.154.154.15-3.26%1,246,7001.30
Sep 08, 20264.294.404.204.294.29+1.42%1,461,5001.53
Sep 07, 20264.234.354.194.234.23+0.00%00.00
Sep 04, 20264.234.354.194.234.23-2.53%3,908,4004.14
Sep 03, 20264.414.514.344.344.34-0.23%719,9000.76
Sep 02, 20264.354.474.234.354.35+2.11%1,587,6001.68
Sep 01, 20264.304.364.234.264.26-0.23%1,395,1001.51
Aug 31, 20264.274.324.224.274.27+0.47%761,0000.81
Aug 28, 20264.394.444.204.254.25-3.63%658,6000.70
Aug 27, 20264.454.464.334.414.41-2.22%755,4000.79
Aug 26, 20264.484.614.484.514.51-0.22%552,9000.57
Aug 25, 20264.294.594.294.524.52+4.87%1,971,3002.07
Aug 24, 20264.344.414.234.314.31+0.70%628,1000.66