BiG | O banco que entende os seus valores.

EverQuote Inc Class A (EVER)

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
15/05/2025	310.767	-1,97%	25,00	24,42	25,56	24,45
14/05/2025	353.817	0,16%	24,21	24,21	25,56	24,94
13/05/2025	410.032	3,32%	24,49	23,52	25,39	24,90
12/05/2025	348.732	3,88%	24,09	23,57	24,98	24,10
09/05/2025	345.686	0,30%	23,30	22,76	23,895	23,20
08/05/2025	596.875	1,00%	23,38	22,64	23,92	23,13
07/05/2025	737.598	-1,21%	24,70	22,3395	25,05	22,90
06/05/2025	989.776	-12,00%	26,71	22,3395	27,045	23,18
05/05/2025	710.549	-1,39%	26,4603	25,54	27,14	26,34
02/05/2025	687.267	1,87%	25,24	24,60	26,82	26,71
01/05/2025	850.311	10,45%	23,14	22,6301	26,515	26,22
30/04/2025	384.602	0,04%	23,06	22,6301	23,89	23,74
29/04/2025	225.022	2,24%	23,40	23,04	23,89	23,73
28/04/2025	284.208	-0,69%	23,59	23,10	23,60	23,21
25/04/2025	267.744	0,69%	22,79	22,6275	23,69	23,37
24/04/2025	277.386	1,93%	23,34	22,51	23,68	23,21
23/04/2025	344.400	0,80%	21,80	21,77	23,78	22,77
22/04/2025	436.677	6,16%	22,41	20,75	23,065	22,59
21/04/2025	382.092	-5,39%	22,45	20,75	22,61	21,28
17/04/2025	577.343	4,20%	20,94	20,83	22,93	22,81
16/04/2025	455.745	4,09%	20,36	20,30	21,89	21,89
15/04/2025	464.831	2,54%	20,36	20,30	21,305	21,03
14/04/2025	317.400	1,48%	21,07	19,95	21,25	20,51
11/04/2025	315.204	-4,44%	21,07	19,70	21,41	20,21
10/04/2025	460.567	-2,36%	21,15	20,87	22,34	21,15
09/04/2025	520.350	5,61%	20,13	19,69	22,755	21,66
08/04/2025	485.307	-3,40%	22,98	20,30	22,98	20,51
07/04/2025	833.517	-2,36%	20,68	20,31	22,84	21,15
04/04/2025	915.149	-11,27%	23,27	21,58	23,68	21,66
03/04/2025	371.477	-8,48%	26,04	24,36	25,55	24,41
02/04/2025	447.621	0,34%	26,04	25,75	27,07	26,65
01/04/2025	327.048	1,41%	26,33	25,937	26,80	26,56
31/03/2025	349.150	-2,57%	26,15	25,87	26,77	26,19
28/03/2025	784.607	-4,31%	27,74	26,26	27,74	26,88
27/03/2025	399.080	0,47%	28,08	27,78	28,87	28,09
26/03/2025	505.070	-5,89%	29,52	27,69	29,905	27,96
25/03/2025	442.627	2,17%	29,14	29,14	30,03	29,71
24/03/2025	430.031	1,29%	27,78	27,995	29,92	29,08
21/03/2025	633.417	2,35%	27,78	27,56	29,07	28,71
20/03/2025	656.778	-0,78%	26,25	27,55	28,43	28,05
19/03/2025	627.310	6,84%	26,25	25,50	28,498	28,27
18/03/2025	716.524	-5,56%	28,24	25,38	28,2707	26,46
17/03/2025	962.871	5,41%	26,44	26,11	28,25	28,05
14/03/2025	326.197	3,66%	25,90	25,49	26,86	26,61
13/03/2025	238.099	-1,38%	25,91	25,0448	26,10	25,68
12/03/2025	338.118	3,21%	25,76	24,55	26,15	26,04
11/03/2025	341.235	3,19%	24,45	23,83	25,70	25,23
10/03/2025	429.088	-5,16%	25,25	24,42	25,6581	24,45
07/03/2025	280.763	-1,00%	25,39	25,07	26,48	25,77
06/03/2025	320.408	0,66%	25,39	25,27	26,39	26,03
05/03/2025	384.164	-1,90%	25,93	25,801	26,69	25,86
04/03/2025	465.899	3,58%	24,79	24,545	26,515	26,36
03/03/2025	516.041	-5,32%	26,15	25,34	26,87	25,45
28/02/2025	541.108	4,27%	25,50	25,41	26,96	26,88
27/02/2025	590.865	0,16%	25,50	24,39	26,43	25,78
26/02/2025	809.288	0,47%	25,50	24,65	26,98	25,74
25/02/2025	2.046.542	27,15%	26,25	23,8477	26,25	25,62
24/02/2025	374.276	-2,94%	22,22	19,57	20,275	20,15
21/02/2025	328.972	-4,16%	22,22	20,685	22,02	20,76
20/02/2025	312.910	-3,90%	22,22	21,04	22,18	21,66
19/02/2025	263.467	3,30%	22,22	21,90	22,56	22,54
18/02/2025	204.343	0,60%	21,80	21,40	21,94	21,82
17/02/2025	0	-0,41%	21,78	21,63	22,10	21,69
14/02/2025	182.756	-0,41%	21,78	21,63	22,10	21,69
13/02/2025	238.838	2,45%	21,17	21,22	21,86	21,78
12/02/2025	209.168	-1,07%	21,17	21,10	21,80	21,26
11/02/2025	264.339	-0,14%	21,17	21,16	21,83	21,49
10/02/2025	184.137	0,28%	21,72	21,12	21,7618	21,52
07/02/2025	324.778	-2,32%	20,14	20,765	22,038	21,46
06/02/2025	276.885	-0,45%	20,14	21,48	22,235	21,97
05/02/2025	200.942	2,03%	20,14	21,3159	22,1319	22,07
04/02/2025	292.480	7,67%	20,14	20,14	21,68	21,63
03/02/2025	213.193	-0,55%	20,79	19,29	20,27	20,09
31/01/2025	199.915	-2,93%	20,79	19,97	21,08	20,20
30/01/2025	345.498	1,66%	20,67	20,67	21,38	20,81
29/01/2025	238.075	0,59%	20,31	19,775	20,50	20,47
28/01/2025	403.464	-2,59%	20,93	19,8551	21,02	20,35
27/01/2025	1.242.000	18,90%	17,94	19,01	21,24	20,89
24/01/2025	353.324	-2,98%	17,94	17,35	18,24	17,57
23/01/2025	208.969	-0,60%	18,12	17,90	18,55	18,11
22/01/2025	288.770	-2,25%	18,73	18,19	19,06	18,22
21/01/2025	302.758	0,92%	18,73	18,50	19,15	18,64
20/01/2025	0	-0,32%	18,68	18,40	18,89	18,47
17/01/2025	218.451	-0,32%	18,68	18,40	18,89	18,47
16/01/2025	219.944	-1,38%	18,68	18,46	18,7399	18,53
15/01/2025	246.690	4,91%	18,49	18,13	19,09	18,79
14/01/2025	289.772	-1,10%	19,45	17,65	18,41	17,91
13/01/2025	410.647	-0,60%	19,45	17,20	18,11	18,11
09/01/2025	256.921	-1,30%	19,45	18,22	19,31	18,22
08/01/2025	250.358	-1,30%	19,45	18,32	19,31	18,93
07/01/2025	274.189	-1,34%	20,29	18,87	20,1836	19,18
06/01/2025	334.261	-2,80%	20,29	19,265	20,05	19,44
03/01/2025	203.279	-1,24%	20,29	19,97	20,50	20,00
02/01/2025	262.781	1,30%	19,86	20,09	21,005	20,25
31/12/2024	0	1,52%	19,86	19,49	20,02	19,99
30/12/2024	352.556	0,05%	17,08	18,82	19,99	19,99
27/12/2024	426.732	-2,14%	17,08	19,05	20,005	19,68
26/12/2024	764.620	9,77%	17,08	19,31	20,345	20,11
24/12/2024	0	3,50%	17,08	17,62	18,35	18,32
23/12/2024	296.907	1,09%	17,08	17,05	17,7651	17,70