Eve Holding, Inc. Common Stock (EVEX)

Historical Prices For Eve Holding, Inc. Common Stock (EVEX)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	4.44	4.50	4.33	4.34	598,179	4.34
10/22/2025	4.45	4.50	4.21	4.39	1,255,652	4.39
10/21/2025	4.40	4.50	4.34	4.50	995,331	4.50
10/20/2025	4.45	4.51	4.35	4.49	701,124	4.49
10/17/2025	4.40	4.42	4.13	4.35	1,436,896	4.35
10/16/2025	5.00	5.04	4.46	4.47	1,078,610	4.47
10/15/2025	4.90	5.01	4.74	4.80	903,239	4.80
10/14/2025	4.71	5.00	4.44	4.80	1,229,726	4.80
10/13/2025	4.66	4.82	4.56	4.81	1,113,074	4.81
10/10/2025	4.98	5.13	4.54	4.55	1,910,141	4.55
10/09/2025	4.86	4.93	4.67	4.93	1,513,732	4.93
10/08/2025	4.77	4.81	4.59	4.78	1,374,600	4.78
10/07/2025	5.05	5.11	4.61	4.75	2,530,147	4.75
10/06/2025	4.69	5.09	4.66	5.06	3,107,401	5.06
10/03/2025	4.30	4.69	4.25	4.59	2,727,605	4.59
10/02/2025	4.00	4.30	3.99	4.29	1,703,609	4.29
10/01/2025	3.77	3.98	3.76	3.88	1,206,038	3.88
9/30/2025	3.88	3.93	3.76	3.81	1,063,141	3.81
9/29/2025	3.92	3.98	3.85	3.89	867,834	3.89
9/26/2025	3.98	4.03	3.83	3.88	753,065	3.88
9/25/2025	4.02	4.06	3.88	3.97	781,893	3.97
9/24/2025	4.24	4.25	4.06	4.06	838,859	4.06
9/23/2025	4.15	4.35	4.12	4.22	2,328,555	4.22
9/22/2025	4.06	4.16	3.94	4.11	2,000,430	4.11
9/19/2025	3.80	4.09	3.77	4.00	5,752,055	4.00
9/18/2025	3.69	3.79	3.67	3.79	1,620,082	3.79
9/17/2025	3.76	3.84	3.60	3.66	1,753,622	3.66
9/16/2025	3.80	3.86	3.71	3.75	784,353	3.75
9/15/2025	3.93	4.00	3.79	3.82	1,199,347	3.82
9/12/2025	3.89	3.92	3.79	3.90	1,177,312	3.90
9/11/2025	3.66	3.92	3.66	3.89	1,627,911	3.89
9/10/2025	3.76	3.90	3.65	3.68	958,590	3.68
9/09/2025	3.80	3.85	3.72	3.75	1,001,691	3.75
9/08/2025	3.91	3.93	3.72	3.77	1,109,686	3.77
9/05/2025	3.84	3.96	3.80	3.92	1,017,523	3.92
9/04/2025	3.98	3.98	3.78	3.82	1,057,608	3.82
9/03/2025	3.98	4.02	3.88	3.97	1,044,742	3.97
9/02/2025	3.84	4.01	3.70	3.99	1,114,733	3.99
8/29/2025	3.96	4.04	3.80	3.93	909,820	3.93
8/28/2025	4.08	4.10	3.96	3.96	654,147	3.96
8/27/2025	4.15	4.15	3.96	4.04	1,020,160	4.04
8/26/2025	4.05	4.16	4.00	4.15	1,100,699	4.15
8/25/2025	4.10	4.24	3.92	4.06	1,353,839	4.06
8/22/2025	3.94	4.04	3.86	4.03	2,080,086	4.03
8/21/2025	4.09	4.09	3.93	3.96	1,075,666	3.96
8/20/2025	4.24	4.26	4.02	4.10	994,753	4.10
8/19/2025	4.50	4.53	4.18	4.26	1,341,517	4.26
8/18/2025	4.63	4.69	4.50	4.52	2,423,428	4.52
8/15/2025	4.46	4.75	4.42	4.62	2,479,712	4.62
8/14/2025	4.90	5.00	4.34	4.42	5,336,915	4.42
8/13/2025	5.96	6.04	5.70	5.86	296,456	5.86
8/12/2025	5.98	6.07	5.82	5.92	258,300	5.92
8/11/2025	5.90	6.18	5.84	6.00	356,600	6.00
8/08/2025	6.00	6.11	5.74	5.86	324,753	5.86
8/07/2025	6.00	6.20	5.83	5.89	456,773	5.89
8/06/2025	6.33	6.47	5.76	5.99	758,080	5.99
8/05/2025	6.63	6.83	6.48	6.70	508,599	6.70
8/04/2025	6.42	6.89	6.33	6.63	567,823	6.63
8/01/2025	6.25	6.38	6.06	6.32	288,052	6.32
7/31/2025	6.43	6.63	6.40	6.50	385,710	6.50
7/30/2025	6.60	6.84	6.47	6.55	259,118	6.55
7/29/2025	6.74	6.74	6.43	6.57	298,462	6.57
7/28/2025	7.00	7.00	6.40	6.70	493,153	6.70
7/25/2025	7.17	7.19	6.95	6.96	355,154	6.96
7/24/2025	7.30	7.44	7.13	7.20	605,602	7.20