EVEN ON

EVEN3
🏛️ brazil →
7.82
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 6.58 6.69 6.50 6.59 1.4M
2021-12-29 6.51 6.60 6.38 6.52 0.9M
2021-12-28 6.43 6.54 6.39 6.49 1.0M
2021-12-27 6.31 6.49 6.30 6.42 0.8M
2021-12-23 6.24 6.34 6.13 6.31 0.7M
2021-12-22 6.21 6.34 6.14 6.24 0.9M
2021-12-21 6.29 6.30 6.12 6.25 1.1M
2021-12-20 6.32 6.36 6.13 6.21 1.7M
2021-12-17 6.37 6.38 6.15 6.38 2.7M
2021-12-16 6.38 6.50 6.29 6.35 1.3M
2021-12-15 6.21 6.31 6.05 6.27 1.8M
2021-12-14 6.36 6.42 6.09 6.24 2.2M
2021-12-13 6.70 6.70 6.31 6.32 1.7M
2021-12-10 6.31 6.71 6.29 6.65 2.3M
2021-12-09 6.38 6.43 6.16 6.24 2.1M
2021-12-08 6.28 6.45 6.11 6.39 2.5M
2021-12-07 6.50 6.65 6.21 6.23 2.5M
2021-12-06 6.38 6.56 6.29 6.48 1.7M
2021-12-03 6.00 6.42 5.99 6.37 2.9M
2021-12-02 6.01 6.11 5.82 6.00 2.8M
2021-12-01 6.06 6.27 5.84 5.91 3.7M
2021-11-30 5.88 6.08 5.68 6.08 5.6M
2021-11-29 6.14 6.14 5.88 5.96 2.4M
2021-11-26 6.12 6.12 5.82 6.00 2.5M
2021-11-25 6.02 6.32 6.02 6.31 1.8M
2021-11-24 5.94 6.12 5.90 5.98 2.2M
2021-11-23 5.95 6.10 5.87 5.98 2.2M
2021-11-22 6.17 6.27 5.97 6.05 1.8M
2021-11-19 5.99 6.31 5.93 6.17 1.5M
2021-11-18 6.01 6.21 5.92 5.96 1.5M
2021-11-17 6.26 6.33 5.94 6.04 2.0M
2021-11-16 6.44 6.51 6.18 6.18 2.3M
2021-11-12 6.90 7.01 6.40 6.42 4.9M
2021-11-11 7.03 7.26 6.84 6.90 2.5M
2021-11-10 6.80 7.12 6.76 6.95 1.4M
2021-11-09 6.49 6.92 6.48 6.82 1.9M
2021-11-08 6.69 6.74 6.43 6.48 1.0M
2021-11-05 6.55 6.81 6.53 6.69 1.2M
2021-11-04 6.61 6.72 6.37 6.47 1.4M
2021-11-03 6.32 6.73 6.26 6.63 2.1M
2021-11-01 6.25 6.42 6.12 6.36 2.0M
2021-10-29 6.47 6.50 6.15 6.15 2.1M
2021-10-28 6.60 6.78 6.38 6.45 1.8M
2021-10-27 6.45 6.84 6.44 6.67 2.5M
2021-10-26 6.79 6.82 6.39 6.42 2.0M
2021-10-25 6.83 6.98 6.67 6.84 1.6M
2021-10-22 6.73 6.87 6.33 6.73 2.2M
2021-10-21 7.02 7.12 6.73 6.83 2.1M
2021-10-20 7.20 7.34 7.10 7.18 0.9M
2021-10-19 7.50 7.53 7.10 7.20 2.2M
2021-10-18 7.55 7.69 7.33 7.63 1.0M
2021-10-15 7.54 7.69 7.42 7.58 1.2M
2021-10-14 7.90 7.90 7.44 7.50 1.7M
2021-10-13 7.53 7.89 7.50 7.83 1.5M
2021-10-11 7.78 7.78 7.47 7.56 1.3M
2021-10-08 7.34 7.85 7.31 7.78 2.2M
2021-10-07 7.39 7.54 7.26 7.28 1.1M
2021-10-06 7.40 7.42 7.07 7.33 1.9M
2021-10-05 7.74 7.74 7.44 7.44 1.0M
2021-10-04 8.04 8.04 7.51 7.68 1.2M
2021-10-01 7.66 8.03 7.64 8.03 1.6M
2021-09-30 7.56 7.73 7.50 7.60 1.4M
2021-09-29 7.72 7.73 7.43 7.52 1.9M
2021-09-28 7.91 7.91 7.52 7.63 2.1M
2021-09-27 8.26 8.26 7.87 7.99 1.9M
2021-09-24 8.28 8.34 8.15 8.24 1.5M
2021-09-23 8.50 8.64 8.33 8.33 1.3M
2021-09-22 8.28 8.62 8.26 8.50 2.0M
2021-09-21 7.95 8.28 7.88 8.20 1.5M
2021-09-20 7.69 7.93 7.64 7.91 2.1M
2021-09-17 7.81 7.99 7.59 7.83 2.2M
2021-09-16 7.98 8.05 7.78 7.80 1.9M
2021-09-15 8.27 8.27 7.99 8.04 0.9M
2021-09-14 8.23 8.42 8.16 8.23 1.3M
2021-09-13 7.90 8.28 7.88 8.23 1.5M
2021-09-10 7.66 8.07 7.63 7.80 2.5M
2021-09-09 7.49 7.62 7.32 7.55 2.1M
2021-09-08 7.85 7.94 7.44 7.49 2.7M
2021-09-06 7.89 8.10 7.86 7.94 0.6M
2021-09-03 8.10 8.10 7.85 7.89 1.8M
2021-09-02 8.15 8.28 8.01 8.01 1.3M
2021-09-01 8.36 8.36 8.15 8.20 1.0M
2021-08-31 8.36 8.57 8.04 8.27 1.9M
2021-08-30 8.45 8.61 8.37 8.40 0.9M
2021-08-27 8.61 8.62 8.42 8.48 1.3M
2021-08-26 8.87 8.87 8.49 8.53 1.5M
2021-08-25 8.65 8.95 8.62 8.95 2.3M
2021-08-24 8.08 8.97 8.05 8.60 5.0M
2021-08-23 8.29 8.34 8.00 8.07 1.7M
2021-08-20 8.29 8.32 8.20 8.25 4.1M
2021-08-19 8.63 8.63 8.31 8.36 3.7M
2021-08-18 8.58 8.95 8.42 8.75 4.0M
2021-08-17 8.51 8.57 8.28 8.57 4.3M
2021-08-16 8.66 8.66 8.36 8.56 4.4M
2021-08-13 8.55 8.75 8.48 8.69 2.3M
2021-08-12 8.66 8.66 8.43 8.55 1.8M
2021-08-11 8.70 8.75 8.60 8.67 1.3M
2021-08-10 8.80 8.86 8.60 8.77 1.7M
2021-08-09 8.61 8.78 8.58 8.68 0.9M
2021-08-06 8.54 8.70 8.47 8.62 1.2M
2021-08-05 8.80 8.82 8.49 8.51 1.2M
2021-08-04 8.83 8.95 8.63 8.73 1.0M
2021-08-03 8.92 8.94 8.63 8.84 1.6M
2021-08-02 9.03 9.15 8.91 8.91 1.4M
2021-07-30 9.10 9.14 8.89 8.91 1.7M
2021-07-29 9.22 9.28 9.13 9.19 0.8M
2021-07-28 9.24 9.29 9.08 9.19 0.8M
2021-07-27 9.20 9.20 8.97 9.19 1.0M
2021-07-26 9.39 9.41 9.20 9.22 0.6M
2021-07-23 9.62 9.63 9.27 9.39 1.1M
2021-07-22 9.57 9.67 9.51 9.59 0.8M
2021-07-21 9.59 9.70 9.46 9.59 0.9M
2021-07-20 9.70 9.71 9.58 9.62 0.6M
2021-07-19 9.76 9.76 9.61 9.73 0.8M
2021-07-16 10.06 10.15 9.82 9.94 0.9M
2021-07-15 10.07 10.30 9.94 10.06 1.4M
2021-07-14 9.76 10.16 9.76 10.06 1.3M
2021-07-13 9.70 9.76 9.51 9.74 2.1M
2021-07-12 9.67 9.87 9.66 9.79 1.2M
2021-07-08 9.60 9.75 9.41 9.63 1.3M
2021-07-07 9.88 9.97 9.66 9.85 1.2M
2021-07-06 9.86 9.90 9.53 9.80 1.9M
2021-07-05 9.99 10.04 9.85 9.87 1.0M
2021-07-02 10.06 10.18 9.99 10.02 0.9M
2021-07-01 10.39 10.40 9.97 10.02 0.8M
2021-06-30 10.18 10.36 10.05 10.34 1.8M
2021-06-29 10.34 10.38 9.98 10.20 1.3M
2021-06-28 10.40 10.58 10.29 10.39 1.3M
2021-06-25 10.66 10.71 10.33 10.43 0.9M
2021-06-24 10.60 10.73 10.53 10.67 1.0M
2021-06-23 10.39 10.67 10.19 10.50 1.6M
2021-06-22 10.62 10.62 10.29 10.43 1.1M
2021-06-21 10.70 10.85 10.46 10.63 1.2M
2021-06-18 10.51 10.72 10.45 10.72 1.2M
2021-06-17 10.52 10.58 10.36 10.49 1.0M
2021-06-16 10.58 10.73 10.39 10.52 1.3M
2021-06-15 10.64 10.64 10.31 10.46 1.3M
2021-06-14 10.47 10.65 10.40 10.57 1.3M
2021-06-11 10.65 10.68 10.23 10.41 1.0M
2021-06-10 10.76 10.78 10.48 10.68 1.5M
2021-06-09 10.91 10.92 10.64 10.74 1.2M
2021-06-08 10.94 11.10 10.76 10.87 1.2M
2021-06-07 10.90 10.92 10.78 10.81 1.0M
2021-06-04 10.83 11.00 10.70 10.90 1.6M
2021-06-02 10.56 10.91 10.49 10.82 2.1M
2021-06-01 10.36 10.75 10.30 10.51 2.6M
2021-05-31 10.09 10.29 9.85 10.21 2.0M
2021-05-28 9.97 10.08 9.90 10.08 1.2M
2021-05-27 9.85 10.08 9.78 10.00 1.2M
2021-05-26 9.31 10.02 9.30 9.85 2.9M
2021-05-25 9.24 9.44 9.22 9.31 1.8M
2021-05-24 9.46 9.46 9.15 9.29 1.8M
2021-05-21 9.99 10.09 9.42 9.42 2.6M
2021-05-20 10.01 10.10 9.89 9.98 1.3M
2021-05-19 10.03 10.17 9.86 10.01 1.7M
2021-05-18 10.18 10.20 9.84 10.09 1.7M
2021-05-17 9.95 10.25 9.87 10.25 1.4M
2021-05-14 9.75 9.97 9.72 9.97 2.1M
2021-05-13 9.39 9.65 9.32 9.65 1.2M
2021-05-12 9.58 9.64 9.26 9.39 1.5M
2021-05-11 9.51 9.63 9.37 9.63 0.9M
2021-05-10 9.73 9.81 9.44 9.57 0.9M
2021-05-07 9.38 9.73 9.38 9.73 1.0M
2021-05-06 9.29 9.46 9.27 9.46 0.7M
2021-05-05 9.53 9.53 9.28 9.32 0.7M
2021-05-04 9.38 9.46 9.23 9.32 1.0M
2021-05-03 9.42 9.55 9.27 9.36 1.3M
2021-04-30 9.63 9.75 9.38 9.38 1.9M
2021-04-29 9.82 9.96 9.58 9.69 1.3M
2021-04-28 9.73 9.77 9.50 9.71 1.7M
2021-04-27 9.92 9.92 9.65 9.66 1.1M
2021-04-26 10.07 10.15 9.84 9.89 1.0M
2021-04-23 9.93 10.05 9.79 9.98 1.2M
2021-04-22 9.85 10.03 9.72 9.83 1.6M
2021-04-20 9.83 9.91 9.65 9.78 1.0M
2021-04-19 10.06 10.09 9.82 9.83 1.2M
2021-04-16 9.94 10.06 9.84 10.06 1.0M
2021-04-15 9.84 10.14 9.79 9.94 1.9M
2021-04-14 9.88 10.16 9.77 9.84 1.9M
2021-04-13 9.95 10.06 9.83 9.84 1.3M
2021-04-12 10.11 10.27 9.76 9.92 2.1M
2021-04-09 9.61 10.16 9.50 10.10 2.8M
2021-04-08 9.38 9.59 9.36 9.59 0.9M
2021-04-07 9.61 9.70 9.31 9.38 0.8M
2021-04-06 9.49 9.72 9.43 9.60 1.1M
2021-04-05 9.46 9.58 9.27 9.47 1.3M
2021-04-01 9.48 9.59 9.22 9.39 1.0M
2021-03-31 9.57 9.67 9.30 9.49 1.1M
2021-03-30 9.15 9.59 9.09 9.56 1.5M
2021-03-29 9.39 9.44 9.12 9.21 1.1M
2021-03-26 9.50 9.59 9.23 9.44 0.7M
2021-03-25 9.21 9.63 9.04 9.51 1.7M
2021-03-24 9.52 9.55 9.17 9.17 1.2M
2021-03-23 9.64 9.76 9.39 9.49 1.6M
2021-03-22 9.61 9.83 9.49 9.62 2.1M
2021-03-19 9.16 9.71 9.01 9.71 2.8M
2021-03-18 9.40 9.43 8.98 9.18 1.3M
2021-03-17 9.19 9.41 9.09 9.40 2.3M
2021-03-16 9.67 9.72 9.04 9.27 1.1M
2021-03-15 9.61 9.72 9.39 9.62 1.6M
2021-03-12 9.26 9.59 9.10 9.59 1.9M
2021-03-11 8.94 9.32 8.90 9.27 3.1M
2021-03-10 8.68 8.81 8.46 8.79 1.8M
2021-03-09 9.10 9.16 8.55 8.57 2.5M
2021-03-08 9.79 9.79 9.04 9.10 1.9M
2021-03-05 9.22 9.88 9.21 9.88 1.5M
2021-03-04 9.19 9.44 9.12 9.30 1.5M
2021-03-03 9.14 9.32 8.82 9.18 1.9M
2021-03-02 9.01 9.43 8.79 9.25 2.1M
2021-03-01 9.17 9.32 8.93 9.01 1.2M
2021-02-26 9.52 9.61 9.18 9.18 2.6M
2021-02-25 9.52 9.82 9.38 9.56 1.2M
2021-02-24 9.66 9.83 9.52 9.67 1.3M
2021-02-23 9.84 9.94 9.58 9.61 1.7M
2021-02-22 10.11 10.12 9.69 9.78 2.0M
2021-02-19 10.22 10.35 10.13 10.25 0.8M
2021-02-18 10.39 10.47 10.23 10.23 1.2M
2021-02-17 10.97 10.97 10.35 10.37 1.1M
2021-02-12 10.70 10.80 10.50 10.80 1.1M
2021-02-11 10.75 10.87 10.55 10.69 1.0M
2021-02-10 11.14 11.36 10.56 10.63 1.4M
2021-02-09 11.17 11.25 10.90 11.06 0.8M
2021-02-08 11.40 11.66 11.17 11.17 2.5M
2021-02-05 11.17 11.48 11.11 11.40 1.9M
2021-02-04 11.12 11.47 11.06 11.08 1.6M
2021-02-03 11.02 11.32 10.95 11.14 2.2M
2021-02-02 10.63 11.07 10.60 10.95 2.2M
2021-02-01 10.53 10.65 10.29 10.55 1.6M
2021-01-29 10.50 10.69 10.27 10.42 2.0M
2021-01-28 10.25 10.60 10.17 10.55 2.2M
2021-01-27 10.12 10.39 9.98 10.32 1.4M
2021-01-26 9.99 10.35 9.91 10.12 1.3M
2021-01-22 10.09 10.14 9.90 9.99 1.4M
2021-01-21 10.70 10.70 10.18 10.22 1.3M
2021-01-20 10.60 10.81 10.41 10.67 1.0M
2021-01-19 10.83 10.86 10.51 10.66 1.1M
2021-01-18 10.90 11.05 10.66 10.77 1.2M
2021-01-15 10.65 10.91 10.49 10.75 2.9M
2021-01-14 10.31 10.75 10.31 10.65 1.7M
2021-01-13 10.52 10.61 10.20 10.39 1.3M
2021-01-12 10.19 10.55 10.02 10.53 1.3M
2021-01-11 10.39 10.39 10.04 10.14 1.7M
2021-01-08 9.95 10.57 9.84 10.50 2.0M
2021-01-07 10.16 10.22 9.85 9.86 1.7M
2021-01-06 10.74 10.82 10.14 10.15 2.1M
2021-01-05 10.71 10.78 10.44 10.72 1.1M
2021-01-04 11.17 11.20 10.64 10.73 1.6M