EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-10	12.450	12.450	12.450	12.450	12.450	186
2026-07-09	12.750	12.750	12.750	12.750	12.750	10
2026-07-08	12.430	12.430	12.430	12.430	12.430	60
2026-07-07	12.750	12.750	12.750	12.750	12.750	61
2026-07-06	12.310	12.310	12.250	12.250	12.250	8
2026-07-03	12.700	12.700	12.700	12.700	12.700	33
2026-07-02	12.700	12.700	12.700	12.700	12.700	11
2026-07-01	13.490	13.490	12.400	12.950	12.950	148
2026-06-30	13.520	13.520	13.520	13.520	13.520	168
2026-06-29	13.150	13.150	13.150	13.150	13.150	2
2026-06-25	12.830	12.830	12.830	12.830	12.830	74
2026-06-24	13.150	13.150	13.150	13.150	13.150	7
2026-06-23	13.150	13.150	13.150	13.150	13.150	10
2026-06-22	12.950	12.950	12.950	12.950	12.950	82
2026-06-19	13.030	13.030	13.030	13.030	13.030	30
2026-06-18	12.940	12.940	12.940	12.940	12.940	86
2026-06-17	12.510	12.510	12.510	12.510	12.510	119
2026-06-16	13.150	13.170	13.150	13.170	13.170	6
2026-06-15	12.920	12.920	12.920	12.920	12.920	137
2026-06-12	12.900	12.920	12.600	12.910	12.910	105
2026-06-11	12.900	12.900	12.900	12.900	12.900	63
2026-06-10	12.600	12.600	12.600	12.600	12.600	251
2026-06-09	13.400	13.400	13.400	13.400	13.400	16
2026-06-08	13.060	13.060	13.060	13.060	13.060	7
2026-06-05	13.220	13.220	13.220	13.220	13.220	99
2026-06-03	12.700	12.700	12.700	12.700	12.700	69
2026-06-02	13.220	13.220	13.220	13.220	13.220	197
2026-06-01	13.440	13.440	13.440	13.440	13.440	35
2026-05-29	13.240	13.240	13.240	13.240	13.240	69
2026-05-28	13.130	13.130	13.130	13.130	13.130	6
2026-05-27	13.210	13.210	13.210	13.210	13.210	11
2026-05-26	13.140	13.140	13.140	13.140	13.140	12
2026-05-25	13.300	13.300	13.300	13.300	13.300	32
2026-05-21	13.190	13.190	13.190	13.190	13.190	55
2026-05-20	13.440	13.440	13.440	13.440	13.440	23
2026-05-19	13.400	13.400	13.400	13.400	13.400	17
2026-05-18	13.260	13.260	13.260	13.260	13.260	53
2026-05-15	13.440	13.440	13.440	13.440	13.440	11
2026-05-14	13.110	13.110	13.110	13.110	13.110	131
2026-05-13	14.000	14.000	14.000	14.000	14.000	170
2026-05-12	13.550	13.550	13.550	13.550	13.550	87
2026-05-11	13.590	13.650	13.480	13.480	13.480	16
2026-05-08	13.670	13.670	13.670	13.670	13.670	21
2026-05-07	13.600	13.700	13.590	13.690	13.690	71
2026-05-06	13.340	13.620	13.340	13.600	13.600	381
2026-05-05	13.270	13.450	13.200	13.200	13.200	47
2026-05-04	13.800	13.800	13.050	13.050	13.050	220
2026-04-30	13.780	13.780	13.780	13.780	13.780	91
2026-04-29	13.720	13.790	13.620	13.620	13.620	119
2026-04-28	13.710	14.000	13.710	13.710	13.710	11
2026-04-27	13.770	13.770	13.670	13.670	13.670	21
2026-04-24	14.200	14.200	14.200	14.200	14.200	149
2026-04-23	13.600	13.650	13.600	13.650	13.650	65
2026-04-22	13.570	13.800	13.570	13.570	13.570	244
2026-04-20	13.700	13.700	13.700	13.700	13.700	128
2026-04-17	13.690	13.690	13.690	13.690	13.690	164
2026-04-16	13.640	13.830	13.640	13.790	13.790	100
2026-04-15	14.000	14.000	13.680	13.680	13.680	66
2026-04-14	13.770	14.000	13.670	14.000	14.000	51
2026-04-13	14.640	14.950	13.630	13.630	13.630	273

← NewerPage 2 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.