B3 · EVEB31 · stock
Eve Holding, Inc. (EVEB31) stock price history
Every B3 trading session of Eve Holding, Inc. from Jul 11, 2025 to Sep 29, 2026: 306 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EVEB31 adjusted close, 2025 to 2026
- R$39.76
- All time high, 2025
- R$31.90
- 52 week high, R$10.40 low
- 306
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
EVEB31 key facts
- Eve Holding, Inc. (EVEB31) closed at R$10.71 on Sep 29, 2026 on B3.
- EVEB31's all time high close is R$39.76, set on Jul 11, 2025; its all time low close is R$10.67 on Sep 18, 2026.
- EVEB31's 52 week range is R$10.40 to R$31.90.
- EVEB31 returned -49.4% over the year to Sep 29, 2026.
- Since Jul 11, 2025 EVEB31 returned -73%, -65.9% a year compounded.
- EVEB31's deepest drawdown was -73.2% from Jul 11, 2025 to Sep 18, 2026.
- DataCedar holds 306 daily sessions of EVEB31 history from Jul 11, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EVEB31 price chart, 2025 to 2026
EVEB31 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.0% |
| 3 months | -15.7% |
| 6 months | -18.0% |
| Year to date | -51.2% |
| 1 year | -49.4% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 11, 2025 | -73.1% |
| Compound annual growth, 1.2 years | -65.9% |
EVEB31 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$39.76 on Jul 11, 2025
- All time low close
- R$10.67 on Sep 18, 2026
- 52 week high
- R$31.90 on Oct 16, 2025
- 52 week low
- R$10.40 on Sep 29, 2026
- Deepest drawdown
- -73.2% from Jul 11, 2025 to Sep 18, 2026, not yet recovered
- Best single session
- +22.2% on Oct 3, 2025
- Worst single session
- -32.6% on Aug 14, 2025
- Volatility, 1 year annualised
- 70.1%
- Sessions closing higher, 1 year
- 47%
EVEB31 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. 2025 starts on Jul 11, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$23.00 | R$26.55 | R$10.40 | R$10.71 | -51.2% | 1.9M | 186 |
| 2025 | R$39.76 | R$39.76 | R$19.00 | R$21.95 | n/a | 1.1M | 120 |
EVEB31 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$10.71 | -9.7% |
| August 2026 | R$11.86 | 0.0% |
| July 2026 | R$11.86 | -10.4% |
| June 2026 | R$13.24 | -24.2% |
| May 2026 | R$17.46 | +25.6% |
| April 2026 | R$13.90 | +7.7% |
| March 2026 | R$12.91 | -16.7% |
| February 2026 | R$15.50 | -26.2% |
| January 2026 | R$21.00 | -4.3% |
| December 2025 | R$21.95 | -10.8% |
| November 2025 | R$24.60 | +2.3% |
| October 2025 | R$24.04 | +16.7% |
About the EVEB31 data
Daily bars. 306 sessions from Jul 11, 2025 to Sep 29, 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. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
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 Jul 11, 2025, 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/EVEB31/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
EVEB31 share price history
