Even Construtora Incorporadora Sa (EVEN3F)
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 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722374940 | 6.0599999 | -0.01 | -0.16 | 6.19 | 6.19 | 6.03 | 4093 |
| 1722288600 | 6.07 | -0.14 | -2.25 | 6.28 | 6.3099999 | 6.0599999 | 4106 |
| 1722029400 | 6.21 | 0.15 | 2.48 | 6.13 | 6.23 | 6.05 | 2849 |
| 1721943000 | 6.0599999 | -0.09 | -1.46 | 6.12 | 6.23 | 6.0199999 | 4896 |
| 1721856600 | 6.15 | -0.2 | -3.15 | 6.28 | 6.28 | 6.12 | 5123 |
| 1721770140 | 6.35 | 0.03 | 0.47 | 6.28 | 6.42 | 6.25 | 4248 |
| 1721683800 | 6.32 | 0.03 | 0.48 | 6.35 | 6.38 | 6.29 | 3877 |
| 1721424600 | 6.29 | -0.04 | -0.63 | 6.36 | 6.4 | 6.28 | 3504 |
| 1721338200 | 6.33 | -0.14 | -2.16 | 6.5199999 | 6.5199999 | 6.2699999 | 6967 |
| 1721251800 | 6.47 | 0.05 | 0.78 | 6.43 | 6.6 | 6.38 | 3306 |
| 1721165340 | 6.42 | -0.07 | -1.08 | 6.42 | 6.63 | 6.42 | 3694 |
| 1721079000 | 6.49 | 0.05 | 0.78 | 6.5 | 6.5 | 6.39 | 3201 |
| 1720819800 | 6.44 | -0.1 | -1.53 | 6.64 | 6.66 | 6.35 | 5020 |
| 1720733400 | 6.54 | 0.07 | 1.08 | 6.59 | 6.66 | 6.54 | 2169 |
| 1720647000 | 6.47 | -0.14 | -2.12 | 6.57 | 6.73 | 6.47 | 4431 |
| 1720560540 | 6.61 | 0.09 | 1.38 | 6.57 | 6.61 | 6.49 | 3449 |
| 1720474200 | 6.5199999 | -0.18 | -2.69 | 6.79 | 6.79 | 6.5199999 | 3870 |
| 1720215000 | 6.7 | 0.19 | 2.92 | 6.7 | 6.8 | 6.6 | 4956 |
| 1720128540 | 6.51 | 0.04 | 0.62 | 6.5599999 | 6.81 | 6.51 | 4369 |
| 1720042200 | 6.47 | 0.1 | 1.57 | 6.42 | 6.63 | 6.42 | 5577 |
| 1719955800 | 6.37 | -0.11 | -1.70 | 6.5 | 6.5 | 6.3099999 | 3585 |
| 1719869400 | 6.48 | 0 | 0.00 | 6.48 | 6.58 | 6.37 | 4386 |
| 1719610200 | 6.48 | -0.01 | -0.15 | 6.48 | 6.59 | 6.33 | 3844 |
| 1719523800 | 6.49 | 0.06 | 0.93 | 6.42 | 6.61 | 6.42 | 4064 |
| 1719437400 | 6.43 | -0.27 | -4.03 | 6.77 | 6.77 | 6.35 | 3421 |
| 1719351000 | 6.7 | 0.01 | 0.15 | 6.7 | 6.7 | 6.59 | 3028 |
| 1719264600 | 6.69 | 0.39 | 6.19 | 6.34 | 6.69 | 6.29 | 6245 |
| 1719005400 | 6.3 | 0.11 | 1.78 | 6.24 | 6.32 | 6.15 | 3427 |
| 1718918940 | 6.19 | 0.05 | 0.81 | 6.29 | 6.39 | 6.13 | 3749 |
| 1718832540 | 6.14 | -0.1 | -1.60 | 6.26 | 6.26 | 6.08 | 3396 |
| 1718746200 | 6.24 | 0.07 | 1.13 | 6.19 | 6.3099999 | 6.14 | 3125 |
| 1718659800 | 6.17 | -0.04 | -0.64 | 6.33 | 6.35 | 6.15 | 3447 |
| 1718400600 | 6.21 | 0.04 | 0.65 | 6.19 | 6.36 | 6.08 | 3843 |
| 1718314200 | 6.17 | -0.11 | -1.75 | 6.28 | 6.3 | 6.17 | 3428 |
| 1718227800 | 6.28 | 0.01 | 0.16 | 6.24 | 6.44 | 6.16 | 3169 |
| 1718141400 | 6.2699999 | 0.07 | 1.13 | 6.22 | 6.32 | 6.19 | 2466 |
| 1718055000 | 6.2 | -0.21 | -3.28 | 6.41 | 6.45 | 6.17 | 5004 |
| 1717795800 | 6.41 | -0.14 | -2.14 | 6.54 | 6.54 | 6.32 | 4176 |
| 1717709400 | 6.55 | 0.06 | 0.92 | 6.49 | 6.55 | 6.4 | 3952 |
| 1717622940 | 6.49 | -0.09 | -1.37 | 6.62 | 6.63 | 6.4 | 4203 |
| 1717536600 | 6.58 | -0.13 | -1.94 | 6.73 | 6.74 | 6.55 | 3744 |
| 1717450200 | 6.71 | 0.19 | 2.91 | 6.54 | 6.79 | 6.54 | 4103 |
| 1717191000 | 6.5199999 | -0.17 | -2.54 | 6.74 | 6.74 | 6.47 | 4146 |
| 1717018140 | 6.69 | -0.01 | -0.15 | 6.86 | 6.9 | 6.66 | 3994 |
| 1716931740 | 6.7 | 0.07 | 1.06 | 6.73 | 6.89 | 6.7 | 5209 |
| 1716845340 | 6.63 | 0 | 0.00 | 6.63 | 6.74 | 6.63 | 4442 |
| 1716586200 | 6.63 | -0.19 | -2.79 | 6.81 | 6.85 | 6.59 | 5653 |
| 1716499800 | 6.82 | -0.18 | -2.57 | 7 | 7.14 | 6.81 | 5435 |
| 1716413340 | 7 | -0.24 | -3.31 | 7.14 | 7.21 | 7 | 3359 |
| 1716327000 | 7.24 | 0.07 | 0.98 | 7.18 | 7.29 | 7.05 | 4039 |
| 1716240600 | 7.17 | -0.02 | -0.28 | 7.19 | 7.24 | 7.06 | 2870 |
| 1715981400 | 7.19 | -0.81 | -10.13 | 7.49 | 7.49 | 7.07 | 6909 |
| 1715895000 | 8 | 0.01 | 0.13 | 8.02 | 8.08 | 7.74 | 10688 |
| 1715808600 | 7.99 | 0.14 | 1.78 | 7.75 | 8.05 | 7.75 | 8337 |
| 1715722200 | 7.85 | 0.85 | 12.14 | 7.19 | 7.85 | 7.19 | 8986 |
| 1715635800 | 7 | -0.24 | -3.31 | 7.19 | 7.22 | 6.99 | 2472 |
| 1715376600 | 7.24 | -0.09 | -1.23 | 7.1 | 7.46 | 7.1 | 2271 |
| 1715290140 | 7.33 | -0.01 | -0.14 | 7.34 | 7.38 | 7.15 | 2497 |
| 1715203800 | 7.34 | 0.14 | 1.94 | 7.2 | 7.43 | 7.13 | 2033 |
| 1715117400 | 7.2 | 0.04 | 0.56 | 7.2 | 7.34 | 7.12 | 3805 |
| 1715031000 | 7.16 | -0.02 | -0.28 | 7.18 | 7.28 | 7.16 | 3116 |
| 1714771800 | 7.18 | 0.19 | 2.72 | 7.04 | 7.41 | 7.04 | 3207 |
| 1714685400 | 6.99 | -0.08 | -1.13 | 7.1 | 7.19 | 6.99 | 3411 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
