Even Construtora Incorporadora Sa (EVEN3)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.57 | 10.2150537634 | 5.58 | 6.21 | 5.58 | 1168380 | 5.9832373 | CS |
| 4 | 0.59 | 10.6115107914 | 5.56 | 6.21 | 5.43 | 1182670 | 5.71177488 | CS |
| 12 | 0.34 | 5.85197934596 | 5.81 | 6.33 | 5.26 | 1441802 | 5.68547182 | CS |
| 26 | 0.06 | 0.985221674877 | 6.09 | 7.34 | 5.26 | 1179199 | 6.07233312 | CS |
| 52 | -1.13 | -15.521978022 | 7.28 | 8.75 | 5.26 | 1059825 | 6.72083943 | CS |
| 156 | -1.08 | -14.9377593361 | 7.23 | 8.75 | 4.02 | 1138477 | 6.16126316 | CS |
| 260 | -10.51 | -63.0852340936 | 16.66 | 18.13 | 4.02 | 1520818 | 8.23297089 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733952540 | 5.93 | 0.14 | 2.42 | 5.82 | 6.05 | 5.65 | 1041900 |
| 1733866140 | 5.79 | 0.12 | 2.12 | 5.67 | 5.86 | 5.67 | 1278600 |
| 1733779740 | 5.67 | -0.04 | -0.70 | 5.7 | 5.8099999 | 5.67 | 861400 |
| 1733520600 | 5.71 | -0.09 | -1.55 | 5.76 | 5.86 | 5.67 | 575300 |
| 1733434200 | 5.8 | 0.08 | 1.40 | 5.71 | 5.86 | 5.71 | 851800 |
| 1733347800 | 5.72 | -0.04 | -0.69 | 5.79 | 5.82 | 5.66 | 1245400 |
| 1733261340 | 5.76 | 0.08 | 1.41 | 5.7 | 5.78 | 5.61 | 2996800 |
| 1733174940 | 5.68 | -0.03 | -0.53 | 5.71 | 5.71 | 5.6 | 1825500 |
| 1732915740 | 5.71 | -0.12 | -2.06 | 5.8 | 5.87 | 5.59 | 2617400 |
| 1732829400 | 5.83 | -0.36 | -5.82 | 6.22 | 6.22 | 5.83 | 5684700 |
| 1732743000 | 6.19 | -0.07 | -1.12 | 6.32 | 6.33 | 6.18 | 1040800 |
| 1732656600 | 6.26 | 0.2 | 3.30 | 6.1 | 6.3099999 | 6.0199999 | 1073000 |
| 1732570140 | 6.0599999 | 0.08 | 1.34 | 5.86 | 6.09 | 5.85 | 1123400 |
| 1732310940 | 5.98 | 0.27 | 4.73 | 5.71 | 5.98 | 5.71 | 911300 |
| 1732224600 | 5.71 | 0.02 | 0.35 | 5.7 | 5.75 | 5.61 | 859900 |
| 1732051800 | 5.69 | 0.08 | 1.43 | 5.61 | 5.7 | 5.58 | 913700 |
| 1731965340 | 5.61 | -0.12 | -2.09 | 5.75 | 5.78 | 5.53 | 1273100 |
| 1731619800 | 5.73 | 0.1 | 1.78 | 5.64 | 5.79 | 5.57 | 1181600 |
| 1731533400 | 5.63 | -0.17 | -2.93 | 5.78 | 5.82 | 5.63 | 1827300 |
| 1731446940 | 5.8 | -0.01 | -0.17 | 5.64 | 5.95 | 5.5599999 | 3612000 |
| 1731360540 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.9 | 5.78 | 706700 |
| 1731101400 | 5.8099999 | -0.09 | -1.53 | 5.9 | 5.9 | 5.69 | 1376800 |
| 1731014940 | 5.9 | -0.11 | -1.83 | 6.04 | 6.12 | 5.85 | 976600 |
| 1730928600 | 6.01 | 0 | 0.00 | 5.99 | 6.01 | 5.9 | 807400 |
| 1730842200 | 6.01 | -0.08 | -1.31 | 6.1 | 6.14 | 6 | 663300 |
| 1730755800 | 6.09 | 0.19 | 3.22 | 5.93 | 6.12 | 5.93 | 798800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
