EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	15.190	15.240	15.000	15.000	15.000	117
2025-07-21	15.240	15.270	14.980	15.240	15.240	139
2025-07-18	15.100	15.100	15.100	15.100	15.100	114
2025-07-17	15.010	15.370	14.930	14.930	14.930	41
2025-07-16	15.010	15.490	15.010	15.490	15.490	42
2025-07-15	15.250	16.750	15.110	15.120	15.120	92
2025-07-14	15.800	15.800	15.800	15.800	15.800	20
2025-07-11	16.900	16.900	16.900	16.900	16.900	91
2025-07-10	15.050	15.840	14.500	15.840	15.840	227
2025-07-09	15.580	15.600	15.270	15.270	15.270	13
2025-07-08	15.600	15.600	14.850	15.600	15.600	12
2025-07-07	15.100	15.700	14.830	15.550	15.550	76
2025-07-04	14.850	14.850	14.850	14.850	14.850	161
2025-07-03	14.800	15.200	14.800	14.800	14.800	29
2025-07-02	15.000	15.270	14.700	14.700	14.700	41
2025-07-01	15.000	15.270	14.900	14.980	14.980	48
2025-06-30	15.460	15.900	15.240	15.240	15.240	6
2025-06-27	15.300	15.300	15.300	15.300	15.300	31
2025-06-26	15.000	15.520	15.000	15.520	15.520	24
2025-06-25	14.920	15.900	14.920	15.900	15.900	35
2025-06-24	14.850	15.200	14.850	15.200	15.200	37
2025-06-23	15.490	15.800	15.490	15.500	15.500	5
2025-06-20	15.450	15.450	15.450	15.450	15.450	4
2025-06-18	14.800	14.800	14.800	14.800	14.800	3
2025-06-17	15.010	15.010	14.710	14.940	14.940	93
2025-06-13	15.310	15.310	15.310	15.310	15.310	10
2025-06-12	15.190	15.190	15.000	15.190	15.190	60
2025-06-11	14.710	15.050	14.710	15.000	15.000	222
2025-06-10	14.790	14.790	14.720	14.790	14.790	31
2025-06-09	14.910	14.910	14.720	14.720	14.720	79
2025-06-06	14.930	14.930	14.930	14.930	14.930	76
2025-06-05	15.000	15.000	14.660	14.660	14.660	109
2025-06-04	15.000	15.000	14.990	14.990	14.990	7
2025-06-03	14.760	14.760	14.760	14.760	14.760	8
2025-06-02	14.740	14.740	14.740	14.740	14.740	76
2025-05-30	15.050	15.050	15.050	15.050	15.050	4
2025-05-29	14.940	14.940	14.940	14.940	14.940	73
2025-05-28	15.500	15.500	15.430	15.430	15.430	2
2025-05-27	15.600	15.600	15.600	15.600	15.600	6
2025-05-26	15.000	15.000	15.000	15.000	15.000	2
2025-05-23	14.810	14.810	14.810	14.810	14.810	64
2025-05-22	14.420	14.420	14.420	14.420	14.420	2
2025-05-21	15.120	15.120	14.750	14.750	14.750	28
2025-05-20	15.080	15.080	15.080	15.080	15.080	84
2025-05-19	15.150	15.150	15.150	15.150	15.150	30
2025-05-16	15.110	15.110	15.110	15.110	15.110	36
2025-05-15	15.800	15.800	15.800	15.800	15.800	12
2025-05-14	14.830	14.830	14.830	14.830	14.830	167
2025-05-13	15.500	15.500	15.500	15.500	15.500	128
2025-05-12	14.390	14.390	14.390	14.390	14.390	232
2025-05-09	14.350	14.350	14.350	14.350	14.350	0
2025-05-06	13.790	14.650	13.790	14.650	14.650	93
2025-05-05	14.600	14.600	14.600	14.600	14.600	29
2025-05-02	13.790	13.790	13.790	13.790	13.790	45
2025-04-30	13.850	13.850	13.850	13.850	13.850	4
2025-04-29	14.300	14.300	14.300	14.300	14.300	63
2025-04-28	14.380	14.380	13.900	13.900	13.900	112
2025-04-25	14.380	14.380	14.380	14.380	14.380	7
2025-04-24	14.000	14.000	14.000	14.000	14.000	66
2025-04-23	14.340	14.750	14.340	14.600	14.600	60

← NewerPage 6 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.