Eve Holding, Inc. Common Stock (NY: EVEX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	3.630	3.800	3.540	3.700	302,947	+0.07(+1.93%)
Mar 10, 2025	3.870	3.960	3.610	3.630	331,332	-0.32(-8.10%)
Mar 07, 2025	3.740	3.980	3.710	3.950	211,274	+0.16(+4.22%)
Mar 06, 2025	3.910	4.040	3.790	3.790	162,184	-0.22(-5.49%)
Mar 05, 2025	3.720	4.050	3.720	4.010	262,189	+0.27(+7.22%)
Mar 04, 2025	3.790	3.915	3.680	3.740	206,925	-0.13(-3.36%)
Mar 03, 2025	4.140	4.197	3.860	3.870	197,009	-0.24(-5.84%)
Feb 28, 2025	3.970	4.220	3.960	4.110	1,038,431	+0.09(+2.24%)
Feb 27, 2025	4.090	4.140	3.935	4.020	172,686	-0.08(-1.95%)
Feb 26, 2025	4.180	4.250	4.060	4.100	136,503	-0.05(-1.20%)
Feb 25, 2025	4.120	4.320	3.850	4.150	429,115	+0.01(+0.24%)
Feb 24, 2025	4.250	4.381	3.990	4.140	272,273	-0.03(-0.72%)
Feb 21, 2025	4.590	4.598	4.170	4.170	165,733	-0.33(-7.33%)
Feb 20, 2025	4.550	4.572	4.340	4.500	199,866	-0.09(-1.96%)
Feb 19, 2025	4.730	4.843	4.590	4.590	123,613	-0.15(-3.16%)
Feb 18, 2025	4.900	5.040	4.700	4.740	254,285	-0.06(-1.25%)
Feb 14, 2025	4.850	4.850	4.740	4.800	163,413	+0.06(+1.27%)
Feb 13, 2025	4.590	4.750	4.490	4.740	174,747	+0.20(+4.41%)
Feb 12, 2025	4.440	4.604	4.437	4.540	183,471	-0.02(-0.44%)
Feb 11, 2025	4.720	4.760	4.359	4.560	140,100	-0.17(-3.59%)
Feb 10, 2025	4.660	4.790	4.545	4.730	232,650	+0.10(+2.16%)
Feb 07, 2025	4.810	4.900	4.580	4.630	182,579	-0.22(-4.54%)
Feb 06, 2025	4.720	4.895	4.645	4.850	215,736	+0.16(+3.41%)
Feb 05, 2025	4.500	4.690	4.375	4.690	203,007	+0.25(+5.63%)
Feb 04, 2025	4.630	4.742	4.360	4.440	201,082	-0.22(-4.72%)
Feb 03, 2025	4.970	5.040	4.570	4.660	267,206	-0.47(-9.16%)
Jan 31, 2025	5.280	5.310	5.000	5.130	245,501	-0.16(-3.02%)
Jan 30, 2025	5.110	5.500	5.110	5.290	370,535	+0.24(+4.75%)
Jan 29, 2025	4.850	5.088	4.849	5.050	193,433	+0.20(+4.12%)
Jan 28, 2025	4.500	4.860	4.500	4.850	190,353	+0.36(+8.02%)
Jan 27, 2025	4.760	4.800	4.420	4.490	179,528	-0.32(-6.65%)
Jan 24, 2025	4.760	4.980	4.740	4.810	161,097	+0.07(+1.48%)
Jan 23, 2025	4.820	4.820	4.640	4.740	173,636	-0.14(-2.87%)
Jan 22, 2025	4.920	5.110	4.780	4.880	227,587	-0.06(-1.21%)
Jan 21, 2025	4.780	5.010	4.720	4.940	343,729	+0.31(+6.70%)
Jan 17, 2025	4.670	4.695	4.530	4.630	211,967	+0.07(+1.54%)
Jan 16, 2025	4.490	4.650	4.390	4.560	189,132	+0.08(+1.79%)
Jan 15, 2025	4.320	4.550	4.300	4.480	352,957	+0.28(+6.67%)
Jan 14, 2025	4.380	4.489	4.055	4.200	344,979	-0.15(-3.45%)
Jan 13, 2025	4.520	4.600	4.330	4.350	492,660	-0.49(-10.12%)
Jan 10, 2025	5.240	5.240	4.780	4.840	378,137	-0.64(-11.68%)
Jan 08, 2025	5.600	5.660	5.130	5.480	377,225	-0.22(-3.86%)
Jan 07, 2025	6.030	6.030	5.640	5.700	334,045	-0.19(-3.23%)
Jan 06, 2025	5.770	6.090	5.667	5.890	396,915	+0.27(+4.80%)
Jan 03, 2025	5.290	5.690	5.230	5.620	348,855	+0.32(+6.04%)