EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-13	14.700	14.700	14.170	14.700	14.700	67
2026-01-12	14.700	14.700	14.140	14.700	14.700	125
2026-01-09	14.700	14.700	14.700	14.700	14.700	35
2026-01-08	14.490	14.710	14.400	14.710	14.710	188
2026-01-07	14.700	14.700	14.030	14.170	14.170	38
2026-01-06	14.300	14.750	14.070	14.740	14.740	41
2026-01-05	14.190	14.750	14.150	14.150	14.150	162
2026-01-02	13.300	13.300	13.300	13.300	13.300	220
2025-12-30	14.150	14.150	14.150	14.150	14.150	34
2025-12-29	14.700	14.700	13.450	14.240	14.240	224
2025-12-26	14.730	14.730	14.730	14.730	14.730	23
2025-12-23	13.800	13.800	13.800	13.800	13.800	4
2025-12-22	14.280	14.590	13.900	14.500	14.500	116
2025-12-19	13.570	13.570	13.570	13.570	13.570	294
2025-12-18	14.270	14.290	14.270	14.290	14.290	18
2025-12-17	13.980	13.980	13.980	13.980	13.980	1
2025-12-16	14.000	15.510	13.700	14.270	14.270	141
2025-12-15	13.930	14.490	13.520	14.000	14.000	138
2025-12-12	13.790	13.790	13.790	13.790	13.790	233
2025-12-11	13.540	13.570	13.110	13.570	13.570	143
2025-12-10	14.110	14.110	14.110	14.110	14.110	2
2025-12-09	13.570	14.110	13.400	14.110	14.110	127
2025-12-08	13.780	14.470	13.780	14.150	14.150	82
2025-12-05	13.370	13.370	13.370	13.370	13.370	224
2025-12-04	13.400	13.690	13.400	13.690	13.690	45
2025-12-03	13.400	13.560	13.400	13.560	13.560	37
2025-12-02	13.800	13.800	13.800	13.800	13.800	22
2025-12-01	14.390	14.390	13.340	13.480	13.480	86
2025-11-28	14.500	14.500	14.500	14.500	14.500	50
2025-11-27	13.610	14.470	13.300	13.300	13.300	129
2025-11-26	13.800	14.000	13.430	13.470	13.470	94
2025-11-25	12.740	13.300	12.740	13.300	13.300	50
2025-11-24	13.210	13.240	13.200	13.200	13.200	128
2025-11-21	13.390	13.390	13.390	13.390	13.390	47
2025-11-19	12.810	12.810	12.810	12.810	12.810	110
2025-11-18	13.990	14.690	13.000	13.000	13.000	64
2025-11-17	12.950	13.900	12.950	12.950	12.950	28
2025-11-14	13.000	13.000	13.000	13.000	13.000	43
2025-11-13	13.290	13.290	13.290	13.290	13.290	22
2025-11-12	12.500	13.150	12.500	13.150	13.150	77
2025-11-11	12.540	13.070	12.410	13.070	13.070	94
2025-11-10	12.460	12.500	12.410	12.500	12.500	71
2025-11-07	12.470	12.470	12.470	12.470	12.470	17
2025-11-06	12.780	13.100	12.450	13.100	13.100	76
2025-11-05	12.790	12.800	12.450	12.450	12.450	79
2025-11-04	12.810	12.810	12.400	12.400	12.400	40
2025-11-03	13.200	13.200	12.520	12.520	12.520	89
2025-10-31	13.500	13.500	13.500	13.500	13.500	7
2025-10-30	13.500	13.500	12.670	12.670	12.670	39
2025-10-29	13.500	13.500	13.500	13.500	13.500	1
2025-10-28	12.590	12.590	12.550	12.550	12.550	22
2025-10-27	12.770	12.780	12.690	12.690	12.690	51
2025-10-24	12.690	12.690	12.690	12.690	12.690	6
2025-10-23	12.760	12.840	12.630	12.650	12.650	142
2025-10-22	13.500	13.500	13.500	13.500	13.500	5
2025-10-21	12.900	12.900	12.900	12.900	12.900	3
2025-10-20	12.600	13.420	12.500	12.770	12.770	81

← NewerPage 4 of 4 · 237 trading days

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.