EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-14	12.870	12.910	12.450	12.450	12.450	121
2025-10-13	12.800	12.850	12.350	12.400	12.400	56
2025-10-10	12.790	12.790	12.790	12.790	12.790	114
2025-10-09	12.310	12.630	12.020	12.510	12.510	210
2025-10-08	12.250	12.590	12.250	12.590	12.590	26
2025-10-07	12.700	12.700	12.300	12.300	12.300	328
2025-10-06	13.090	13.090	12.660	12.660	12.660	26
2025-10-03	12.930	12.930	12.930	12.930	12.930	117
2025-10-02	12.460	12.850	12.250	12.350	12.350	201
2025-10-01	13.000	13.050	12.540	12.550	12.550	226
2025-09-30	13.050	13.060	12.770	12.770	12.770	75
2025-09-29	13.050	13.060	12.750	13.060	13.060	84
2025-09-26	13.100	13.100	13.100	13.100	13.100	100
2025-09-25	12.600	12.830	12.600	12.830	12.830	19
2025-09-24	12.750	12.920	12.550	12.660	12.660	232
2025-09-23	12.830	12.830	12.600	12.650	12.650	137
2025-09-22	13.030	13.300	12.800	12.990	12.990	132
2025-09-19	12.990	12.990	12.990	12.990	12.990	6
2025-09-18	12.900	13.090	12.800	13.000	13.000	90
2025-09-17	13.030	13.090	12.750	13.090	13.090	81
2025-09-16	12.750	13.100	12.550	12.870	12.870	191
2025-09-15	12.910	13.100	12.760	12.760	12.760	102
2025-09-12	12.750	12.750	12.750	12.750	12.750	281
2025-09-11	13.470	13.600	13.470	13.490	13.490	50
2025-09-10	13.170	13.700	13.000	13.000	13.000	86
2025-09-09	14.000	14.000	13.000	13.070	13.070	239
2025-09-08	14.300	14.300	13.650	14.000	14.000	108
2025-09-05	14.300	14.300	14.300	14.300	14.300	141
2025-09-04	14.580	14.580	13.800	13.800	13.800	8
2025-09-03	14.470	14.470	14.180	14.180	14.180	3
2025-09-02	14.750	14.750	14.000	14.000	14.000	185
2025-09-01	14.800	15.000	14.400	14.400	14.400	282
2025-08-29	14.800	14.800	14.800	14.800	14.800	43
2025-08-28	14.390	14.400	14.390	14.400	14.400	15
2025-08-27	14.080	14.480	13.950	14.410	14.410	214
2025-08-26	13.760	14.250	13.750	13.870	13.870	18
2025-08-25	14.100	14.200	13.700	14.050	14.050	135
2025-08-22	13.870	13.870	13.870	13.870	13.870	79
2025-08-21	13.710	13.790	13.690	13.790	13.790	73
2025-08-20	13.590	13.860	13.350	13.860	13.860	198
2025-08-19	13.450	13.750	13.210	13.750	13.750	47
2025-08-18	13.900	13.900	13.250	13.250	13.250	158
2025-08-15	14.440	15.030	14.150	14.260	14.260	89
2025-08-14	14.990	15.910	12.640	14.200	14.200	651
2025-08-13	15.320	15.320	15.000	15.000	15.000	119
2025-08-12	16.000	16.000	14.940	14.940	14.940	194
2025-08-11	15.700	15.880	15.250	15.250	15.250	26
2025-08-08	15.850	15.850	15.850	15.850	15.850	193
2025-08-07	15.000	15.290	14.830	15.030	15.030	38
2025-08-06	15.150	15.150	14.810	14.810	14.810	86
2025-08-05	16.300	17.280	15.010	15.010	15.010	76
2025-08-04	15.050	16.500	15.050	16.500	16.500	87
2025-08-01	15.090	15.090	15.090	15.090	15.090	58
2025-07-31	15.320	15.320	14.520	14.520	14.520	39
2025-07-30	15.000	15.300	15.000	15.300	15.300	2
2025-07-29	14.910	15.040	14.820	15.040	15.040	39
2025-07-28	14.910	15.750	14.910	15.750	15.750	63
2025-07-25	14.750	14.750	14.750	14.750	14.750	229
2025-07-24	15.150	16.510	15.150	16.510	16.510	28
2025-07-23	15.150	15.370	14.840	15.370	15.370	152

← NewerPage 5 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.