Stock listing
B3:EVEN3 Even Construtora E Incorporadora S.A. Ações
Home listing (B3) of Even Construtora E Incorporadora S.A.
Follow Even Construtora E Incorporadora S.A. into a list and get an email when it puts out news.
Share price · BMFBOVESPA:EVEN3
6.10 BRL +0.28 (+4.8%)
Close on Oct 23, 2026
- Day range
- 5.77 – 6.20 BRLOct 23, 2026
- Volume
- 1.90M sharesOct 23, 2026
- 52-week range
- 3.94 – 9.17 BRLLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
- Traded on an average day
- 6.13M BRLMedian day 1.13M shares · last 3 months, Jul 23, 2026 – Oct 23, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| B3:EVEN3 · Home | 6.10 BRL | +0.28 (+4.8%) | 1,900,200 | 5.81 | 6.20 | 5.77 | 5.82 | Close on Oct 23, 2026 |
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · BMFBOVESPA:EVEN3 · BRL, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 6.10 | +0.28 | +4.8% | 5.81 | 6.20 | 5.77 | 1,900,200 | |
| 5.82 | -0.06 | -1.0% | 5.81 | 5.86 | 5.68 | 985,700 | |
| 5.88 | +0.07 | +1.2% | 5.82 | 5.98 | 5.79 | 1,175,400 | |
| 5.81 | +0.17 | +3.0% | 5.71 | 5.84 | 5.68 | 1,455,500 | |
| 5.64 | +0.05 | +0.9% | 5.68 | 5.81 | 5.63 | 690,100 | |
| 5.59 | -0.01 | -0.2% | 5.65 | 5.77 | 5.42 | 1,035,500 | |
| 5.60 | -0.28 | -4.8% | 5.63 | 5.91 | 5.55 | 1,434,600 | |
| 5.88 | -0.05 | -0.8% | 5.80 | 5.94 | 5.63 | 1,972,200 | |
| 5.93 | -0.28 | -4.5% | 6.22 | 6.22 | 5.91 | 1,449,700 | |
| 6.21 | +0.35 | +6.0% | 5.86 | 6.30 | 5.86 | 3,001,800 | |
| 5.86 | +0.16 | +2.8% | 5.73 | 5.91 | 5.58 | 1,435,800 | |
| 5.70 | +0.21 | +3.8% | 5.56 | 5.70 | 5.40 | 2,528,800 | |
| 5.49 | -0.03 | -0.5% | 5.58 | 5.87 | 5.42 | 1,765,600 | |
| 5.52 | +0.76 | +16.0% | 5.08 | 5.68 | 5.08 | 3,996,600 | |
| 4.76 | +0.19 | +4.2% | 4.55 | 4.76 | 4.47 | 1,037,500 | |
| 4.57 | -0.16 | -3.4% | 4.74 | 4.77 | 4.42 | 1,643,900 | |
| 4.73 | -0.14 | -2.9% | 4.95 | 4.99 | 4.64 | 1,962,300 | |
| 4.87 | +0.10 | +2.1% | 4.81 | 4.93 | 4.75 | 710,900 | |
| 4.77 | -0.15 | -3.0% | 4.91 | 4.91 | 4.67 | 1,939,300 | |
| 4.92 | +0.33 | +7.2% | 4.54 | 4.92 | 4.54 | 1,708,200 | |
| 4.59 | +0.16 | +3.6% | 4.44 | 4.59 | 4.33 | 1,899,700 | |
| 4.43 | +0.14 | +3.3% | 4.27 | 4.43 | 4.23 | 1,162,000 | |
| 4.29 | +0.08 | +1.9% | 4.19 | 4.29 | 4.09 | 1,125,100 | |
| 4.21 | +0.18 | +4.5% | 4.10 | 4.21 | 4.06 | 1,084,300 | |
| 4.03 | -0.09 | -2.2% | 4.09 | 4.12 | 4.00 | 1,563,500 | |
| 4.12 | -0.06 | -1.4% | 4.20 | 4.22 | 4.04 | 1,140,300 | |
| 4.18 | +0.06 | +1.5% | 4.15 | 4.20 | 4.02 | 1,327,000 | |
| 4.12 | +0.02 | +0.5% | 4.09 | 4.16 | 4.03 | 721,700 | |
| 4.10 | +0.03 | +0.7% | 4.06 | 4.10 | 3.94 | 1,238,600 | |
| 4.07 | -0.13 | -3.1% | 4.19 | 4.21 | 4.06 | 1,023,600 | |
| 4.20 | +0.05 | +1.2% | 4.16 | 4.25 | 4.07 | 1,243,600 | |
| 4.15 | -0.14 | -3.3% | 4.27 | 4.27 | 4.15 | 1,247,500 | |
| 4.29 | +0.06 | +1.4% | 4.20 | 4.40 | 4.20 | 1,464,400 | |
| 4.23 | -0.11 | -2.5% | 4.23 | 4.35 | 4.19 | 3,908,400 | |
| 4.34 | -0.01 | -0.2% | 4.41 | 4.51 | 4.34 | 723,800 | |
| 4.35 | +0.09 | +2.1% | 4.28 | 4.46 | 4.23 | 1,591,900 | |
| 4.26 | -0.01 | -0.2% | 4.30 | 4.36 | 4.23 | 1,395,400 | |
| 4.27 | +0.02 | +0.5% | 4.27 | 4.32 | 4.22 | 762,900 | |
| 4.25 | -0.16 | -3.6% | 4.42 | 4.44 | 4.20 | 658,600 | |
| 4.41 | -0.10 | -2.2% | 4.45 | 4.46 | 4.33 | 755,700 | |
| 4.51 | -0.01 | -0.2% | 4.48 | 4.61 | 4.48 | 552,900 | |
| 4.52 | +0.21 | +4.9% | 4.29 | 4.59 | 4.29 | 1,984,500 | |
| 4.31 | +0.03 | +0.7% | 4.34 | 4.41 | 4.23 | 629,400 | |
| 4.28 | +0.13 | +3.1% | 4.16 | 4.33 | 4.16 | 1,417,500 | |
| 4.15 | -0.08 | -1.9% | 4.23 | 4.32 | 4.11 | 1,134,600 | |
| 4.23 | -0.01 | -0.2% | 4.27 | 4.39 | 4.23 | 1,097,500 | |
| 4.24 | -0.11 | -2.5% | 4.35 | 4.38 | 4.24 | 707,700 | |
| 4.35 | +0.07 | +1.6% | 4.28 | 4.41 | 4.22 | 789,900 | |
| 4.28 | -0.14 | -3.2% | 4.25 | 4.67 | 4.21 | 2,662,600 | |
| 4.42 | +0.16 | +3.8% | 4.33 | 4.47 | 4.30 | 864,600 | |
| 4.26 | +0.01 | +0.2% | 4.26 | 4.33 | 4.20 | 822,000 | |
| 4.25 | -0.15 | -3.4% | 4.40 | 4.43 | 4.25 | 1,165,200 | |
| 4.40 | -0.16 | -3.5% | 4.56 | 4.56 | 4.39 | 1,059,300 | |
| 4.56 | -0.09 | -1.9% | 4.67 | 4.67 | 4.47 | 652,700 | |
| 4.65 | -0.06 | -1.3% | 4.65 | 4.73 | 4.65 | 425,900 | |
| 4.71 | -0.02 | -0.4% | 4.82 | 4.82 | 4.68 | 785,400 | |
| 4.73 | -0.22 | -4.4% | 4.95 | 5.02 | 4.73 | 632,900 | |
| 4.95 | +0.12 | +2.5% | 4.85 | 4.95 | 4.71 | 1,027,900 | |
| 4.83 | -0.02 | -0.4% | 4.85 | 4.88 | 4.76 | 474,600 | |
| 4.85 | +0.09 | +1.9% | 4.76 | 4.92 | 4.76 | 553,200 | |
| 4.76 | -0.09 | -1.9% | 4.85 | 4.86 | 4.74 | 627,700 | |
| 4.85 | -0.13 | -2.6% | 5.00 | 5.17 | 4.82 | 1,316,700 | |
| 4.98 | +0.08 | +1.6% | 4.90 | 5.01 | 4.88 | 352,400 | |
| 4.90 | -0.06 | -1.2% | 4.92 | 4.95 | 4.86 | 387,900 | |
| 4.96 | -0.15 | -2.9% | 5.02 | 5.07 | 4.96 | 412,600 |
- Ticker
- B3:EVEN3
- Asset type
- Stock
- Sector
- Real estate
- Industry
- Property development & homebuilding
- Exchange
- B3
- Currency
- BRL
Latest news
Even Construtora E Incorporadora S.A. on 6ix
- Sector
- Real estate
- News releases
- 16 in all · newest Aug 15, 2023 · oldest 2018
Where Even Construtora E Incorporadora S.A. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| B3:EVEN3 · Home listing · This page | B3 | Brazil | BRL |
| B3:EVEN3F | B3 | Brazil | BRL |
Log in to ask 6ix AI your own questions about Even Construtora E Incorporadora S.A.