EALT3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	12.890	12.890	12.890	12.890	12.890	71
2026-10-06	13.000	13.000	13.000	13.000	13.000	21
2026-10-05	13.000	13.000	12.860	12.860	12.860	100
2026-10-02	14.860	14.860	14.860	14.860	14.860	18
2026-10-01	13.600	13.600	13.600	13.600	13.600	45
2026-09-28	12.850	12.850	12.850	12.850	12.850	16
2026-09-25	12.800	12.800	12.800	12.800	12.800	10
2026-09-24	13.190	13.190	13.190	13.190	13.190	31
2026-09-23	12.800	13.090	12.760	13.090	13.090	113
2026-09-22	13.100	13.100	13.100	13.100	13.100	67
2026-09-21	12.300	13.500	12.300	13.100	13.100	222
2026-09-17	13.080	13.080	13.080	13.080	13.080	49
2026-09-16	12.730	12.730	12.730	12.730	12.730	0
2026-09-15	12.730	12.730	12.730	12.730	12.730	7
2026-09-14	12.490	12.490	12.490	12.490	12.490	24
2026-09-11	12.620	12.620	12.620	12.620	12.620	16
2026-09-10	12.490	12.490	12.490	12.490	12.490	23
2026-09-09	12.300	12.600	12.300	12.600	12.600	39
2026-09-08	12.500	12.500	12.500	12.500	12.500	29
2026-09-07	12.200	12.200	12.200	12.200	12.200	0
2026-09-04	11.650	12.200	11.230	12.200	12.200	149
2026-09-03	11.230	11.230	11.230	11.230	11.230	0
2026-09-02	11.230	11.230	11.230	11.230	11.230	94
2026-09-01	11.650	11.650	11.650	11.650	11.650	221
2026-08-31	12.310	12.310	12.310	12.310	12.310	29
2026-08-28	11.600	11.600	11.600	11.600	11.600	42
2026-08-27	11.990	11.990	11.990	11.990	11.990	40
2026-08-26	11.500	11.500	11.500	11.500	11.500	35
2026-08-25	11.220	11.220	11.220	11.220	11.220	2
2026-08-24	11.500	11.500	11.280	11.450	11.450	22
2026-08-21	11.500	11.500	11.500	11.500	11.500	105
2026-08-20	10.800	10.810	10.800	10.800	10.800	54
2026-08-19	11.000	11.000	10.000	10.750	10.750	149
2026-08-18	11.600	11.860	11.100	11.100	11.100	137
2026-08-17	11.210	11.210	11.210	11.210	11.210	241
2026-08-14	12.000	12.000	12.000	12.000	12.000	92
2026-08-13	11.940	12.500	11.940	12.500	12.500	89
2026-08-12	11.600	12.070	11.600	12.000	12.000	53
2026-08-11	12.030	12.530	12.010	12.530	12.530	81
2026-08-10	11.970	11.970	11.970	11.970	11.970	115
2026-08-07	12.180	12.180	12.180	12.180	12.180	18
2026-08-06	12.000	12.190	11.870	11.870	11.870	19
2026-08-05	12.010	12.020	12.000	12.020	12.020	51
2026-08-04	12.000	12.000	12.000	12.000	12.000	31
2026-08-03	12.110	12.110	12.110	12.110	12.110	47
2026-07-31	12.150	12.150	12.150	12.150	12.150	56
2026-07-30	11.450	11.450	11.200	11.200	11.200	54
2026-07-29	11.500	11.500	11.500	11.500	11.500	26
2026-07-28	12.250	12.250	12.000	12.000	12.000	98
2026-07-27	12.250	12.250	12.250	12.250	12.250	6
2026-07-24	12.300	12.300	12.300	12.300	12.300	17
2026-07-23	12.550	12.550	12.050	12.550	12.550	105
2026-07-22	12.170	12.600	12.020	12.020	12.020	56
2026-07-21	12.850	12.890	12.200	12.200	12.200	173
2026-07-20	12.500	12.500	12.500	12.500	12.500	4
2026-07-17	12.830	12.830	12.830	12.830	12.830	56
2026-07-16	12.450	12.450	12.450	12.450	12.450	21
2026-07-15	12.530	12.950	12.530	12.700	12.700	189
2026-07-14	12.700	12.730	12.400	12.400	12.400	67
2026-07-13	12.610	12.610	12.610	12.610	12.610	30

Page 1 of 8 · 443 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.