EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	12.150	12.200	12.020	12.060	12.060	511
2026-07-10	12.060	12.060	12.060	12.060	12.060	358
2026-07-09	11.930	12.340	11.750	12.010	12.010	1,074
2026-07-08	11.970	12.110	11.870	12.110	12.110	703
2026-07-07	11.980	12.100	11.830	11.950	11.950	423
2026-07-06	11.960	12.040	11.800	11.830	11.830	697
2026-07-03	11.900	11.900	11.900	11.900	11.900	756
2026-07-02	12.240	12.260	11.860	11.900	11.900	959
2026-07-01	12.200	12.290	12.160	12.160	12.160	275
2026-06-30	12.350	12.390	12.150	12.290	12.290	561
2026-06-29	12.450	12.450	12.050	12.380	12.380	670
2026-06-26	12.450	12.450	12.450	12.450	12.450	508
2026-06-25	12.250	12.750	12.210	12.450	12.450	414
2026-06-24	12.550	12.550	12.200	12.260	12.260	432
2026-06-23	12.590	12.590	12.230	12.300	12.300	164
2026-06-22	12.360	12.550	12.200	12.320	12.320	523
2026-06-19	12.200	12.200	12.200	12.200	12.200	499
2026-06-18	12.270	12.650	12.270	12.400	12.400	366
2026-06-17	12.510	12.700	12.350	12.350	12.350	278
2026-06-16	12.500	12.700	12.400	12.510	12.510	255
2026-06-15	12.490	12.700	12.370	12.400	12.400	608
2026-06-12	12.070	12.600	12.000	12.550	12.550	445
2026-06-11	12.200	12.200	11.900	12.000	12.000	677
2026-06-10	12.050	12.050	12.050	12.050	12.050	270
2026-06-09	12.200	12.200	11.990	12.080	12.080	440
2026-06-08	12.050	12.500	11.950	11.950	11.950	446
2026-06-05	12.190	12.190	12.190	12.190	12.190	513
2026-06-03	11.990	11.990	11.990	11.990	11.990	907
2026-06-02	12.110	12.200	11.850	12.100	12.100	784
2026-06-01	12.400	12.540	11.950	12.020	12.020	1,774
2026-05-29	12.430	12.430	12.430	12.430	12.430	154
2026-05-28	12.490	12.490	12.490	12.490	12.490	175
2026-05-27	12.720	12.720	12.360	12.380	12.380	890
2026-05-26	12.770	12.950	12.650	12.730	12.730	292
2026-05-25	12.790	12.950	12.700	12.750	12.750	371
2026-05-22	12.700	12.700	12.700	12.700	12.700	336
2026-05-21	12.940	12.940	12.660	12.880	12.880	615
2026-05-20	13.000	13.000	13.000	13.000	13.000	297
2026-05-19	13.000	13.010	12.700	12.850	12.850	604
2026-05-18	13.080	13.460	12.880	13.000	13.000	585
2026-05-15	12.950	12.950	12.950	12.950	12.950	674
2026-05-14	13.100	13.210	13.050	13.100	13.100	560
2026-05-13	13.490	13.500	13.100	13.230	13.230	434
2026-05-12	13.200	13.200	13.200	13.200	13.200	632
2026-05-11	13.150	13.310	13.110	13.230	13.230	643
2026-05-08	13.330	13.330	13.330	13.330	13.330	517
2026-05-07	13.410	13.520	13.290	13.360	13.360	552
2026-05-06	13.500	13.540	13.230	13.360	13.360	679
2026-05-05	13.290	13.600	13.280	13.370	13.370	378
2026-05-04	13.260	13.750	13.250	13.520	13.520	597
2026-04-30	13.240	13.240	13.240	13.240	13.240	1,281
2026-04-29	13.600	13.600	13.260	13.290	13.290	376
2026-04-28	13.620	13.620	13.400	13.400	13.400	664
2026-04-27	13.550	13.620	13.440	13.620	13.620	956
2026-04-24	13.550	13.550	13.550	13.550	13.550	699
2026-04-23	13.700	13.700	13.450	13.690	13.690	978
2026-04-22	13.730	13.790	13.540	13.700	13.700	1,040
2026-04-20	13.750	13.750	13.750	13.750	13.750	831
2026-04-17	13.390	13.390	13.390	13.390	13.390	741
2026-04-16	13.210	13.600	13.200	13.350	13.350	1,158

← NewerPage 2 of 8 · 452 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.