EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	11.700	12.250	11.600	12.250	12.250	709
2026-10-06	11.580	11.990	10.970	11.900	11.900	1,533
2026-10-05	11.430	11.790	11.220	11.580	11.580	694
2026-10-02	11.450	11.450	11.450	11.450	11.450	407
2026-10-01	11.350	11.350	11.070	11.300	11.300	113
2026-09-28	11.080	11.150	11.030	11.080	11.080	407
2026-09-25	11.080	11.080	11.080	11.080	11.080	555
2026-09-24	11.110	11.190	11.010	11.190	11.190	308
2026-09-23	10.970	11.050	10.960	11.040	11.040	241
2026-09-22	11.040	11.150	10.930	10.930	10.930	542
2026-09-21	11.050	11.140	10.990	11.040	11.040	645
2026-09-18	11.080	11.080	11.080	11.080	11.080	446
2026-09-17	11.240	11.250	11.050	11.050	11.050	374
2026-09-16	11.120	11.360	10.930	10.950	10.950	621
2026-09-15	11.290	11.480	11.100	11.100	11.100	492
2026-09-14	11.520	11.550	11.260	11.430	11.430	307
2026-09-11	11.340	11.340	11.340	11.340	11.340	654
2026-09-10	11.400	11.590	11.150	11.150	11.150	293
2026-09-09	11.220	11.470	11.140	11.400	11.400	430
2026-09-08	11.350	11.380	11.090	11.100	11.100	684
2026-09-07	11.350	11.350	11.350	11.350	11.350	0
2026-09-04	11.170	11.350	11.000	11.350	11.350	281
2026-09-03	11.060	11.350	11.040	11.050	11.050	502
2026-09-02	11.170	11.340	10.790	10.950	10.950	641
2026-09-01	10.840	11.340	10.750	11.100	11.100	378
2026-08-31	10.950	11.020	10.780	10.870	10.870	691
2026-08-28	10.850	10.850	10.850	10.850	10.850	579
2026-08-27	11.150	11.150	10.820	10.980	10.980	330
2026-08-26	10.920	11.150	10.800	11.140	11.140	301
2026-08-25	10.510	10.990	10.510	10.810	10.810	350
2026-08-24	10.550	10.690	10.460	10.690	10.690	331
2026-08-21	10.470	10.470	10.470	10.470	10.470	494
2026-08-20	10.550	10.700	10.260	10.300	10.300	960
2026-08-19	10.470	10.700	10.310	10.700	10.700	365
2026-08-18	10.650	10.750	10.300	10.300	10.300	838
2026-08-17	10.450	10.750	10.300	10.750	10.750	1,034
2026-08-14	10.480	10.480	10.480	10.480	10.480	985
2026-08-13	10.880	10.890	10.740	10.740	10.740	580
2026-08-12	11.050	11.050	10.810	10.810	10.810	644
2026-08-11	11.040	11.040	10.800	10.990	10.990	973
2026-08-10	11.050	11.070	10.820	10.920	10.920	790
2026-08-07	11.060	11.060	11.060	11.060	11.060	1,042
2026-08-06	11.160	11.160	11.010	11.010	11.010	606
2026-08-05	11.250	11.250	11.110	11.120	11.120	308
2026-08-04	11.200	11.250	11.100	11.140	11.140	443
2026-08-03	11.120	11.170	11.000	11.130	11.130	873
2026-07-31	11.100	11.100	11.100	11.100	11.100	352
2026-07-30	11.150	11.300	11.040	11.110	11.110	320
2026-07-29	11.090	11.220	11.050	11.090	11.090	429
2026-07-28	11.110	11.220	11.010	11.040	11.040	774
2026-07-27	11.170	11.220	11.100	11.120	11.120	671
2026-07-24	11.150	11.150	11.150	11.150	11.150	463
2026-07-23	11.360	11.360	11.160	11.300	11.300	559
2026-07-22	11.380	11.450	11.180	11.250	11.250	675
2026-07-21	11.500	11.500	11.260	11.260	11.260	572
2026-07-20	11.450	11.600	11.400	11.490	11.490	724
2026-07-17	11.450	11.450	11.450	11.450	11.450	953
2026-07-16	11.710	11.840	11.610	11.700	11.700	880
2026-07-15	12.020	12.020	11.750	11.890	11.890	719
2026-07-14	12.190	12.190	11.800	11.930	11.930	655

Page 1 of 4 · 240 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.