EALT3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	14.700	14.750	14.700	14.750	14.750	39
2025-04-17	14.950	14.950	14.950	14.950	14.950	17
2025-04-16	13.900	14.400	13.900	14.400	14.400	52
2025-04-15	13.790	13.940	13.790	13.940	13.940	33
2025-04-14	13.520	13.520	13.510	13.510	13.510	8
2025-04-11	13.800	13.800	13.800	13.800	13.800	2
2025-04-10	13.510	13.800	13.410	13.410	13.410	78
2025-04-09	13.830	13.830	13.500	13.500	13.500	63
2025-04-08	13.870	13.870	13.550	13.550	13.550	66
2025-04-07	13.590	13.590	13.590	13.590	13.590	69
2025-04-04	13.880	13.880	13.880	13.880	13.880	68
2025-04-03	13.950	13.950	13.950	13.950	13.950	72
2025-04-02	14.050	14.050	14.050	14.050	14.050	62
2025-04-01	14.750	14.750	14.750	14.750	14.750	72
2025-03-28	15.400	15.400	15.400	15.400	15.400	111
2025-03-27	14.360	14.380	13.450	14.380	14.380	151
2025-03-26	13.450	13.970	13.400	13.970	13.970	112
2025-03-25	14.490	14.500	13.450	13.450	13.450	69
2025-03-24	14.470	14.500	13.450	13.450	13.450	67
2025-03-21	13.200	13.200	13.200	13.200	13.200	54
2025-03-20	13.350	14.950	13.350	14.950	14.950	3
2025-03-19	13.500	13.500	13.500	13.500	13.500	17
2025-03-18	14.490	14.490	14.490	14.490	14.490	10
2025-03-17	13.300	13.300	13.300	13.300	13.300	84
2025-03-14	14.000	14.000	14.000	14.000	14.000	159
2025-03-13	13.000	13.000	13.000	13.000	13.000	39
2025-03-12	13.350	13.350	13.350	13.350	13.350	67
2025-03-11	13.300	14.300	12.600	12.600	12.600	86
2025-03-10	14.300	14.300	14.300	14.300	14.300	1
2025-03-07	13.900	13.900	13.900	13.900	13.900	44
2025-03-06	13.690	14.000	12.570	14.000	14.000	97
2025-03-05	13.200	13.200	13.200	13.200	13.200	4
2025-02-28	13.540	13.540	13.540	13.540	13.540	32
2025-02-27	13.550	13.550	13.550	13.550	13.550	8
2025-02-25	13.020	13.020	13.020	13.020	13.020	77
2025-02-24	13.760	13.760	13.760	13.760	13.760	13
2025-02-21	13.200	13.200	13.200	13.200	13.200	64
2025-02-20	13.950	14.470	13.200	14.470	14.470	179
2025-02-19	13.940	13.940	13.730	13.730	13.730	47
2025-02-18	13.950	13.950	13.950	13.950	13.950	13
2025-02-17	14.000	14.000	13.710	13.710	13.710	43
2025-02-14	13.970	13.970	13.970	13.970	13.970	23
2025-02-13	14.000	14.000	13.690	13.690	13.690	14
2025-02-12	14.050	14.050	14.050	14.050	14.050	13
2025-02-11	13.700	14.500	13.700	13.700	13.700	46
2025-02-10	13.870	13.870	13.850	13.870	13.870	94
2025-02-07	13.870	13.870	13.870	13.870	13.870	68
2025-02-06	13.980	13.980	13.950	13.950	13.950	12
2025-02-05	13.800	13.800	13.610	13.800	13.800	19
2025-02-04	14.130	14.130	13.520	13.520	13.520	23
2025-02-03	13.960	14.130	13.790	13.930	13.930	44
2025-01-31	14.100	14.100	14.100	14.100	14.100	86
2025-01-30	14.400	14.440	14.100	14.440	14.440	72
2025-01-29	14.100	14.450	14.100	14.440	14.440	32
2025-01-28	14.450	14.450	14.390	14.390	14.390	34
2025-01-27	14.450	14.450	14.450	14.450	14.450	4
2025-01-24	14.450	14.450	14.450	14.450	14.450	6
2025-01-23	13.990	14.000	13.990	14.000	14.000	10
2025-01-21	13.800	13.800	13.800	13.800	13.800	1
2025-01-20	13.170	14.000	13.170	14.000	14.000	14

← NewerPage 7 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.