Even Construtora Incorporadora Sa (EVEN3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.46 | 8.0985915493 | 5.68 | 6.33 | 5.59 | 1315975 | 6.00816049 | CS |
| 4 | 0.12 | 1.99335548173 | 6.02 | 6.33 | 5.59 | 1196333 | 6.00459905 | CS |
| 12 | 0.49 | 8.67256637168 | 5.65 | 6.33 | 5.26 | 1289889 | 5.77385366 | CS |
| 26 | -0.49 | -7.39064856712 | 6.63 | 7.34 | 5.26 | 1302350 | 6.01771175 | CS |
| 52 | -2.54 | -29.2626728111 | 8.68 | 8.75 | 5.26 | 1046178 | 6.48682348 | CS |
| 156 | 0.5 | 8.86524822695 | 5.64 | 8.75 | 4.02 | 1126960 | 6.15241169 | CS |
| 260 | -5.65 | -47.9219677693 | 11.79 | 15.3 | 4.02 | 1501204 | 8.00833838 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 6.14 | -0.11 | -1.76 | 6.2699999 | 6.33 | 6.11 | 1244100 |
| 1741642140 | 6.25 | 0.17 | 2.80 | 6.05 | 6.3 | 5.8 | 1637200 |
| 1741382940 | 6.08 | 0.24 | 4.11 | 5.8 | 6.18 | 5.72 | 1290200 |
| 1741296540 | 5.84 | 0.2 | 3.55 | 5.68 | 5.92 | 5.67 | 1857900 |
| 1741210140 | 5.64 | -0.04 | -0.70 | 5.68 | 5.72 | 5.59 | 478600 |
| 1740778200 | 5.68 | -0.09 | -1.56 | 5.7699999 | 5.86 | 5.62 | 958800 |
| 1740691740 | 5.7699999 | -0.02 | -0.35 | 5.79 | 5.83 | 5.71 | 851500 |
| 1740605400 | 5.79 | -0.08 | -1.36 | 5.87 | 5.93 | 5.7699999 | 785000 |
| 1740519000 | 5.87 | -0.1 | -1.68 | 5.97 | 5.98 | 5.86 | 564400 |
| 1740432540 | 5.97 | -0.12 | -1.97 | 6.07 | 6.09 | 5.9 | 903600 |
| 1740173400 | 6.09 | 0.1 | 1.67 | 6.0199999 | 6.09 | 5.95 | 1472100 |
| 1740087000 | 5.99 | -0.02 | -0.33 | 6.01 | 6.09 | 5.94 | 1051200 |
| 1740000540 | 6.01 | -0.17 | -2.75 | 6.14 | 6.2 | 6.01 | 552000 |
| 1739914140 | 6.18 | -0.04 | -0.64 | 6.23 | 6.29 | 6.16 | 1408500 |
| 1739827800 | 6.22 | 0.16 | 2.64 | 6.0199999 | 6.2699999 | 6.0199999 | 1841500 |
| 1739568600 | 6.0599999 | 0.16 | 2.71 | 5.9 | 6.11 | 5.9 | 1645400 |
| 1739482140 | 5.9 | -0.05 | -0.84 | 5.95 | 6.01 | 5.85 | 1322300 |
| 1739395740 | 5.95 | -0.15 | -2.46 | 6.07 | 6.1 | 5.89 | 1466400 |
| 1739309400 | 6.1 | 0.06 | 0.99 | 6.0199999 | 6.2 | 6.0199999 | 1447400 |
| 1739222940 | 6.04 | 0.1 | 1.68 | 5.93 | 6.14 | 5.93 | 1283400 |
| 1738963800 | 5.94 | -0.12 | -1.98 | 6.09 | 6.11 | 5.87 | 1162800 |
| 1738877340 | 6.0599999 | 0.05 | 0.83 | 6.05 | 6.18 | 5.96 | 1164500 |
| 1738790940 | 6.01 | -0.15 | -2.44 | 6.1 | 6.16 | 6.01 | 579700 |
| 1738704600 | 6.16 | 0.01 | 0.16 | 5.97 | 6.18 | 5.96 | 1970300 |
| 1738618200 | 6.15 | 0.01 | 0.16 | 6.1 | 6.21 | 6.03 | 1480800 |
| 1738358940 | 6.14 | 0.06 | 0.99 | 6.08 | 6.16 | 6.04 | 1132700 |
| 1738272540 | 6.08 | 0.25 | 4.29 | 5.84 | 6.14 | 5.84 | 1895100 |
| 1738186200 | 5.83 | -0.01 | -0.17 | 5.88 | 5.93 | 5.8 | 615200 |
| 1738099740 | 5.84 | -0.04 | -0.68 | 5.88 | 5.94 | 5.83 | 991500 |
| 1738013340 | 5.88 | 0.22 | 3.89 | 5.58 | 5.92 | 5.58 | 1207400 |
| 1737754200 | 5.66 | 0.03 | 0.53 | 5.63 | 5.7699999 | 5.61 | 1661700 |
| 1737667740 | 5.63 | -0.12 | -2.09 | 5.71 | 5.79 | 5.6 | 1702200 |
| 1737581400 | 5.75 | 0.11 | 1.95 | 5.64 | 5.85 | 5.62 | 1832400 |
| 1737495000 | 5.64 | -0.01 | -0.18 | 5.63 | 5.73 | 5.62 | 933900 |
| 1737408600 | 5.65 | 0.05 | 0.89 | 5.59 | 5.76 | 5.5199999 | 1054100 |
| 1737149400 | 5.6 | 0.01 | 0.18 | 5.59 | 5.65 | 5.53 | 634400 |
| 1737062940 | 5.59 | -0.17 | -2.95 | 5.76 | 5.79 | 5.59 | 1167200 |
| 1736976540 | 5.76 | 0.18 | 3.23 | 5.58 | 5.8 | 5.57 | 1064700 |
| 1736890140 | 5.58 | 0.08 | 1.45 | 5.53 | 5.58 | 5.48 | 948100 |
| 1736803740 | 5.5 | -0.07 | -1.26 | 5.53 | 5.65 | 5.47 | 722800 |
| 1736544540 | 5.57 | -0.03 | -0.54 | 5.65 | 5.69 | 5.57 | 2321900 |
| 1736458140 | 5.6 | 0.1 | 1.82 | 5.5 | 5.68 | 5.5 | 1139000 |
| 1736371740 | 5.5 | -0.11 | -1.96 | 5.6 | 5.61 | 5.5 | 633400 |
| 1736285400 | 5.61 | 0.05 | 0.90 | 5.65 | 5.69 | 5.59 | 694400 |
| 1736198940 | 5.5599999 | 0.1 | 1.83 | 5.5599999 | 5.65 | 5.43 | 1301300 |
| 1735939740 | 5.46 | 0.15 | 2.82 | 5.3099999 | 5.48 | 5.3099999 | 3289700 |
| 1735853400 | 5.3099999 | -0.05 | -0.93 | 5.36 | 5.4 | 5.26 | 1150100 |
| 1735594200 | 5.36 | 0.01 | 0.19 | 5.33 | 5.44 | 5.32 | 1166300 |
| 1735334940 | 5.35 | -0.02 | -0.37 | 5.45 | 5.45 | 5.34 | 810900 |
| 1735248540 | 5.37 | -0.07 | -1.29 | 5.43 | 5.47 | 5.34 | 2808700 |
| 1734989340 | 5.44 | -0.11 | -1.98 | 5.5599999 | 5.58 | 5.44 | 1057600 |
| 1734730200 | 5.55 | 0.09 | 1.65 | 5.46 | 5.7 | 5.45 | 926300 |
| 1734643800 | 5.46 | 0.05 | 0.92 | 5.42 | 5.5599999 | 5.38 | 1134100 |
| 1734557400 | 5.41 | -0.22 | -3.91 | 5.61 | 5.69 | 5.4 | 3343200 |
| 1734470940 | 5.63 | 0.03 | 0.54 | 5.65 | 5.7699999 | 5.54 | 1138200 |
| 1734384540 | 5.6 | -0.03 | -0.53 | 5.6 | 5.72 | 5.57 | 1014000 |
| 1734125340 | 5.63 | -0.07 | -1.23 | 5.65 | 5.78 | 5.61 | 1180700 |
| 1734039000 | 5.7 | -0.23 | -3.88 | 5.92 | 5.92 | 5.66 | 1682500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
