EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-10	14.950	14.950	14.950	14.950	14.950	297
2026-04-09	13.800	13.990	13.630	13.630	13.630	126
2026-04-08	13.520	14.300	13.520	13.990	13.990	51
2026-04-07	13.600	13.950	13.530	13.540	13.540	279
2026-04-06	13.300	13.820	13.000	13.690	13.690	250
2026-04-02	13.500	13.500	13.500	13.500	13.500	218
2026-04-01	13.960	13.960	13.650	13.660	13.660	221
2026-03-31	14.000	14.000	13.660	13.850	13.850	80
2026-03-30	13.900	14.150	13.650	14.020	14.020	128
2026-03-27	13.900	13.900	13.900	13.900	13.900	24
2026-03-26	13.990	14.200	13.900	14.200	14.200	182
2026-03-25	13.970	13.990	13.650	13.990	13.990	150
2026-03-24	13.730	14.020	13.730	13.900	13.900	22
2026-03-23	13.870	14.180	13.720	13.730	13.730	212
2026-03-20	13.990	13.990	13.990	13.990	13.990	90
2026-03-19	14.500	14.500	14.060	14.060	14.060	111
2026-03-18	14.060	14.500	14.060	14.180	14.180	31
2026-03-17	14.100	14.190	14.060	14.190	14.190	204
2026-03-16	14.160	14.180	14.020	14.020	14.020	55
2026-03-13	14.020	14.020	14.020	14.020	14.020	87
2026-03-12	14.200	14.200	14.200	14.200	14.200	51
2026-03-11	14.360	14.360	14.050	14.050	14.050	114
2026-03-10	14.430	14.430	14.110	14.230	14.230	210
2026-03-09	14.560	14.650	14.290	14.300	14.300	53
2026-03-06	14.560	14.560	14.560	14.560	14.560	71
2026-03-05	14.590	14.590	14.250	14.270	14.270	58
2026-03-04	14.380	14.550	14.180	14.550	14.550	146
2026-03-03	14.400	14.400	14.010	14.190	14.190	117
2026-03-02	14.560	14.560	13.550	14.400	14.400	227
2026-02-27	14.690	14.690	14.690	14.690	14.690	158
2026-02-26	14.370	14.750	14.150	14.150	14.150	111
2026-02-25	14.690	14.690	14.350	14.670	14.670	59
2026-02-24	14.500	14.570	14.440	14.570	14.570	89
2026-02-23	14.600	14.600	14.020	14.150	14.150	173
2026-02-20	14.450	14.450	14.450	14.450	14.450	179
2026-02-19	13.950	14.140	13.920	14.140	14.140	6
2026-02-18	14.100	14.160	13.990	14.160	14.160	146
2026-02-13	14.240	14.240	14.240	14.240	14.240	119
2026-02-12	14.210	14.480	14.030	14.030	14.030	38
2026-02-11	14.100	14.500	14.000	14.500	14.500	73
2026-02-10	14.550	14.550	14.080	14.190	14.190	122
2026-02-09	14.090	14.600	14.090	14.600	14.600	78
2026-02-06	14.170	14.170	14.170	14.170	14.170	109
2026-02-05	14.600	14.600	14.250	14.500	14.500	63
2026-02-04	14.600	14.600	14.300	14.600	14.600	52
2026-02-03	14.230	14.600	14.050	14.600	14.600	98
2026-02-02	14.630	14.630	14.070	14.070	14.070	248
2026-01-30	14.630	14.630	14.600	14.600	14.600	9
2026-01-29	14.350	14.650	14.350	14.650	14.650	129
2026-01-28	14.500	14.750	14.200	14.200	14.200	180
2026-01-27	14.500	14.940	14.500	14.940	14.940	82
2026-01-26	14.280	14.750	14.280	14.500	14.500	25
2026-01-23	14.430	14.430	14.430	14.430	14.430	53
2026-01-22	14.470	14.730	14.200	14.500	14.500	84
2026-01-21	14.170	14.490	14.170	14.490	14.490	12
2026-01-20	14.450	14.450	14.450	14.450	14.450	10
2026-01-19	14.630	14.670	14.110	14.110	14.110	113
2026-01-16	14.480	14.480	14.480	14.480	14.480	61
2026-01-15	14.230	14.690	14.230	14.690	14.690	46
2026-01-14	14.690	14.690	14.690	14.690	14.690	5

← NewerPage 3 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.