EALT3F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	13.160	13.160	13.160	13.160	13.160	59
2025-01-16	13.600	13.600	13.600	13.600	13.600	25
2025-01-15	13.410	13.770	13.140	13.210	13.210	72
2025-01-14	13.850	13.850	13.690	13.690	13.690	6
2025-01-13	13.260	13.260	13.100	13.110	13.110	90
2025-01-10	12.600	12.600	12.600	12.600	12.600	11
2025-01-09	13.100	13.100	13.100	13.100	13.100	12
2025-01-08	13.970	13.970	13.080	13.080	13.080	84
2025-01-07	13.960	13.970	13.910	13.970	13.970	54
2025-01-06	13.450	13.990	13.100	13.980	13.980	26
2025-01-03	13.590	13.590	13.590	13.590	13.590	17
2025-01-02	13.350	13.590	13.200	13.500	13.500	120
2024-12-30	12.700	12.700	12.700	12.700	12.700	60
2024-12-27	13.350	13.350	13.350	13.350	13.350	12
2024-12-26	13.390	14.500	13.250	13.330	13.330	29
2024-12-23	13.250	13.250	13.250	13.250	13.250	24
2024-12-20	15.220	15.220	15.220	15.220	15.220	161
2024-12-18	13.560	13.560	13.560	13.560	13.560	2
2024-12-17	13.420	13.560	13.010	13.560	13.560	30
2024-12-16	13.300	13.300	13.210	13.210	13.210	26
2024-12-13	13.400	13.400	13.400	13.400	13.400	20
2024-12-12	13.400	14.700	13.400	14.000	14.000	59
2024-12-10	13.600	13.600	13.600	13.600	13.600	0

← NewerPage 8 of 8 · 443 trading days

Stock splits

No stock splits on record.

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.