BiG | O banco que entende os seus valores.

EverQuote Inc Class A (EVER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
06/10/2025	435.298	0,23%	22,33	21,81	22,73	22,32
03/10/2025	295.259	0,36%	22,21	22,19	22,675	22,27
02/10/2025	400.097	0,09%	22,21	21,80	22,215	22,19
01/10/2025	208.363	-3,15%	22,67	22,15	22,84	22,17
30/09/2025	187.015	-2,74%	23,52	22,82	23,52	22,87
29/09/2025	121.094	-0,68%	23,63	23,3506	23,80	23,51
26/09/2025	112.230	-0,04%	23,67	23,56	23,89	23,65
25/09/2025	193.534	0,30%	23,40	23,2334	25,24	23,67
24/09/2025	177.678	0,17%	23,6537	23,355	24,14	23,63
23/09/2025	292.301	-5,15%	24,73	23,54	24,74	23,57
22/09/2025	460.127	-2,53%	25,20	23,53	25,20	24,85
19/09/2025	302.457	2,60%	24,97	24,58	25,52	25,50
18/09/2025	161.449	2,43%	24,43	24,27	24,8888	24,86
17/09/2025	382.804	0,69%	24,1158	24,1158	25,07	24,27
16/09/2025	179.071	-1,19%	24,29	23,89	24,8699	24,01
15/09/2025	241.867	-1,14%	24,53	24,24	25,01	24,28
12/09/2025	250.011	-0,81%	24,72	24,31	25,00	24,53
11/09/2025	392.488	6,32%	23,41	23,275	25,00	24,72
10/09/2025	188.030	-4,22%	24,31	23,23	24,31	23,25
09/09/2025	200.634	2,40%	24,00	23,68	24,375	24,31
08/09/2025	161.622	0,81%	23,54	23,50	24,005	23,73
05/09/2025	274.840	-1,05%	23,98	23,31	24,305	23,54
04/09/2025	730.722	3,26%	23,00	22,65	23,79	23,79
03/09/2025	468.002	-0,95%	23,01	23,01	23,88	23,04
02/09/2025	244.323	0,04%	23,16	22,86	23,45	23,26
29/08/2025	425.001	0,43%	23,15	22,86	23,45	23,25
28/08/2025	190.557	-2,28%	23,38	23,085	23,87	23,15
27/08/2025	178.168	0,89%	23,48	23,305	23,73	23,69
26/08/2025	154.202	1,29%	23,16	23,085	23,69	23,48
25/08/2025	115.839	-0,64%	23,49	23,11	23,69	23,21
22/08/2025	252.416	3,41%	22,90	22,67	23,80	23,38
21/08/2025	337.763	-1,40%	22,54	22,37	22,99	22,61
20/08/2025	223.803	-0,82%	23,00	22,59	23,04	22,93
19/08/2025	191.329	-0,56%	23,25	22,88	23,525	23,12
18/08/2025	293.794	-0,73%	23,54	23,15	23,99	23,26
15/08/2025	344.492	0,34%	23,35	23,1992	24,06	23,43
14/08/2025	563.958	-3,11%	24,00	23,20	24,4668	23,35
13/08/2025	547.079	2,51%	23,50	23,50	24,96	24,10
12/08/2025	295.500	-0,17%	23,564	23,42	24,155	23,51
11/08/2025	234.587	-0,76%	24,00	23,26	24,08	23,55
08/08/2025	393.365	-1,62%	24,53	23,44	24,53	23,75
07/08/2025	342.041	-3,52%	25,50	23,56	25,50	24,14
06/08/2025	412.979	5,30%	23,70	23,47	25,09	25,02
05/08/2025	926.339	-7,76%	24,56	23,02	24,98	23,76
04/08/2025	333.756	7,00%	24,50	24,175	25,83	25,76
01/08/2025	236.727	-1,99%	24,59	23,765	24,59	24,10
31/07/2025	261.777	1,24%	24,41	24,26	24,9438	24,59
30/07/2025	210.109	0,10%	24,27	24,17	24,595	24,29
29/07/2025	404.103	-3,69%	25,79	23,60	26,16	24,27
28/07/2025	279.524	-1,98%	26,01	25,06	26,16	25,20
25/07/2025	490.633	-0,60%	25,56	25,2928	26,61	25,71
24/07/2025	264.258	0,49%	25,78	25,13	26,24	25,865
23/07/2025	221.098	0,31%	25,23	25,13	26,58	25,74
22/07/2025	350.615	1,91%	24,94	24,58	26,58	25,66
21/07/2025	317.116	1,61%	24,78	24,58	25,195	25,18
18/07/2025	211.854	0,37%	24,47	24,47	25,20	24,78
17/07/2025	196.834	0,73%	24,97	24,1104	25,20	24,69
16/07/2025	168.572	-0,53%	24,84	24,28	25,29	24,51
15/07/2025	248.333	0,20%	24,30	24,04	25,29	24,64
14/07/2025	207.348	0,94%	24,29	23,81	24,6729	24,59
11/07/2025	213.068	-3,94%	24,98	24,33	25,9799	24,36
10/07/2025	324.981	1,89%	24,82	24,51	25,45	25,36
09/07/2025	190.020	1,47%	24,80	24,11	25,025	24,89
08/07/2025	229.811	-0,77%	24,31	24,11	24,9757	24,53
07/07/2025	370.749	0,78%	24,53	24,25	24,85	24,72
04/07/2025	125.420	1,41%	24,48	24,215	24,635	24,53
03/07/2025	125.420	1,41%	24,28	23,82	25,00	24,53
02/07/2025	317.086	-0,94%	24,04	23,80	25,00	24,19
01/07/2025	255.844	0,99%	24,60	23,76	24,9999	24,42
30/06/2025	330.502	-0,29%	24,26	24,075	24,9999	24,18
27/06/2025	167.459	1,80%	23,80	23,145	24,29	24,25
26/06/2025	392.790	0,42%	24,18	23,145	24,48	23,83
25/06/2025	266.994	-1,49%	24,08	23,65	24,48	23,73
24/06/2025	264.822	1,01%	23,90	22,84	24,2122	24,09
23/06/2025	439.990	-1,28%	23,90	22,84	24,1535	23,85
20/06/2025	230.167	-1,47%	24,66	23,81	24,81	24,16
19/06/2025	400.993	-0,12%	24,56	24,30	25,14	24,52
18/06/2025	393.937	-0,12%	24,11	24,11	25,3099	24,52
17/06/2025	284.551	0,86%	24,86	24,08	25,4224	24,55
16/06/2025	484.643	-1,30%	24,79	24,20	25,4224	24,34
13/06/2025	215.520	-4,20%	25,81	24,5601	26,17	24,66
12/06/2025	202.568	-1,72%	26,02	25,56	26,7356	25,74
11/06/2025	257.779	1,24%	25,97	25,56	26,7356	26,19
10/06/2025	287.740	-0,23%	25,47	25,12	26,35	25,87
09/06/2025	286.651	2,21%	25,45	25,12	25,95	25,93
06/06/2025	254.451	3,09%	24,20	24,09	25,4536	25,37
05/06/2025	245.336	1,99%	24,16	24,00	24,685	24,61
04/06/2025	237.919	-0,62%	23,95	23,61	24,50	24,13
03/06/2025	335.745	1,55%	23,01	22,91	24,44	24,28
02/06/2025	310.593	3,73%	23,05	22,88	23,93	23,91
30/05/2025	163.962	-0,32%	23,52	22,76	23,52	23,05
29/05/2025	259.104	-0,60%	23,29	22,86	24,3078	23,12
28/05/2025	285.211	-0,60%	23,11	22,90	23,85	23,26
27/05/2025	413.162	3,59%	23,18	23,00	23,415	23,40
23/05/2025	319.180	-0,27%	22,83	21,60	23,0789	22,59
22/05/2025	373.946	0,18%	23,10	22,40	23,31	22,65
21/05/2025	388.583	-4,40%	23,97	22,47	24,56	22,61
20/05/2025	544.338	-1,42%	23,70	23,32	24,8699	23,65
19/05/2025	240.315	-1,15%	23,69	23,3883	24,215	23,99
16/05/2025	327.968	-0,74%	24,86	24,03	25,12	24,27