B3 · E1VR34 · stock

Evergy, Inc. (E1VR34) stock price history

Every B3 trading session of Evergy, Inc. from Feb 10, 2020 to Sep 28, 2026: 1,653 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get E1VR34 data, free keyYear by year table

E1VR34 adjusted close, 2020 to 2026

E1VR34Evergy, Inc.
R$217.92+14.2% over one year
202120222023202420252026
R$217.92
All time high, 2026
R$217.92
52 week high, R$217.92 low
1,653
Daily sessions since 2020

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.

E1VR34 key facts

  • Evergy, Inc. (E1VR34) closed at R$217.92 on Sep 28, 2026 on B3.
  • E1VR34's all time high close is R$217.92, set on Aug 17, 2026; its all time low close is R$94.09 on Mar 23, 2020.
  • E1VR34's 52 week range is R$217.92 to R$217.92.
  • E1VR34 returned +14.2% over the year to Sep 28, 2026 and +51.3% over five years.
  • Since Feb 10, 2020 E1VR34 returned +72%, +8.6% a year compounded.
  • E1VR34's deepest drawdown was -35.6% from Dec 17, 2021 to Nov 13, 2023.
  • DataCedar holds 1,653 daily sessions of E1VR34 history from Feb 10, 2020, adjusted for splits and dividends, served by the API under a key.

E1VR34 price chart, 2020 to 2026

E1VR34 adjusted close, Feb 10, 2020 to Sep 28, 2026R$110.79R$146.50R$182.21R$217.922020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

E1VR34 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months+0.6%
6 months+3.8%
Year to date+9.5%
1 year+14.2%
3 years+78.3%
5 years+51.3%
10 yearsn/a
Since Feb 10, 2020+72.4%
Compound annual growth, 6.6 years+8.6%

E1VR34 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
R$217.92 on Aug 17, 2026
All time low close
R$94.09 on Mar 23, 2020
52 week high
R$217.92 on Aug 17, 2026
52 week low
R$217.92 on Sep 27, 2026
Deepest drawdown
-35.6% from Dec 17, 2021 to Nov 13, 2023, recovered Nov 22, 2024
Best single session
+22.2% on May 11, 2020
Worst single session
-19.6% on Sep 8, 2023
Volatility, 1 year annualised
11.0%
Sessions closing higher, 1 year
4%
Best calendar year
2024, +53%
Worst calendar year
2023, -16%

E1VR34 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 10, 2020; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026R$198.95R$217.92R$190.91R$217.92+9.5%90186
2025R$179.99R$200.75R$179.84R$198.95+10.5%816250
2024R$117.27R$179.99R$112.67R$179.99+53.5%14.9K251
2023R$151.61R$156.75R$108.24R$117.27-16.4%90248
2022R$163.41R$164.63R$140.28R$140.28-14.1%1K250
2021R$120.43R$168.04R$120.43R$163.41+35.7%9.1K247
2020R$126.44R$141.39R$94.09R$120.43n/a69.1K221

E1VR34 monthly closes, last 12 months

MonthMonth end closeChange
September 2026R$217.920.0%
August 2026R$217.92+0.6%
July 2026R$216.680.0%
June 2026R$216.68+2.6%
May 2026R$211.25+0.6%
April 2026R$210.010.0%
March 2026R$210.01+9.4%
February 2026R$191.880.0%
January 2026R$191.88-3.6%
December 2025R$198.950.0%
November 2025R$198.95-0.8%
October 2025R$200.55+5.1%

About the E1VR34 data

Daily bars. 1,653 sessions from Feb 10, 2020 to Sep 28, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.

Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 10, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/E1VR34/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on B3

  • E1SS34 Essex Property Trust, Inc.
  • E1TN34 Eaton Corporation plc
  • E1TR34 Entergy Corporation
  • E1VE34 Everest Group, Ltd.
  • E1XC34 Exelon Corporation
  • E1XP34 Expeditors International of Washington, Inc.
  • E1XR34 Extra Space Storage Inc.
  • E2EF34 Euronet Worldwide, Inc.

Common questions

E1VR34 share price history

Start with any symbol.

Start free