EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	13.640	13.640	13.300	13.300	13.300	919
2026-04-14	13.720	13.800	13.500	13.600	13.600	898
2026-04-13	13.500	13.630	13.300	13.580	13.580	1,757
2026-04-10	13.780	13.780	13.780	13.780	13.780	210
2026-04-09	13.510	13.750	13.400	13.600	13.600	640
2026-04-08	13.290	13.590	13.290	13.370	13.370	638
2026-04-07	12.950	13.230	12.950	13.000	13.000	1,030
2026-04-06	13.100	13.170	12.980	13.080	13.080	849
2026-04-02	12.980	12.980	12.980	12.980	12.980	898
2026-04-01	13.340	13.420	12.870	12.970	12.970	2,122
2026-03-31	13.350	13.350	13.160	13.330	13.330	817
2026-03-30	14.050	14.050	13.170	13.270	13.270	2,021
2026-03-27	14.000	14.000	14.000	14.000	14.000	1,035
2026-03-26	14.180	14.190	14.030	14.120	14.120	438
2026-03-25	14.020	14.180	14.020	14.180	14.180	363
2026-03-24	14.110	14.110	13.940	13.990	13.990	363
2026-03-23	14.170	14.450	13.960	14.000	14.000	934
2026-03-20	14.200	14.200	14.200	14.200	14.200	460
2026-03-19	14.200	14.200	13.930	14.070	14.070	400
2026-03-18	14.350	14.350	14.100	14.200	14.200	442
2026-03-17	14.060	14.200	14.030	14.200	14.200	269
2026-03-16	14.550	14.550	14.010	14.050	14.050	760
2026-03-13	14.150	14.150	14.150	14.150	14.150	493
2026-03-12	14.220	14.300	14.030	14.030	14.030	557
2026-03-11	14.480	14.680	14.250	14.470	14.470	803
2026-03-10	14.500	14.760	14.270	14.640	14.640	854
2026-03-09	14.510	14.510	14.060	14.510	14.510	1,542
2026-03-06	14.600	14.600	14.600	14.600	14.600	688
2026-03-05	14.890	14.890	14.700	14.830	14.830	1,279
2026-03-04	14.350	14.890	14.240	14.850	14.850	1,462
2026-03-03	14.530	14.700	13.850	14.250	14.250	4,660
2026-03-02	14.400	14.750	14.270	14.380	14.380	2,552
2026-02-27	14.620	14.620	14.620	14.620	14.620	1,258
2026-02-26	14.500	14.540	14.240	14.340	14.340	2,234
2026-02-25	14.500	14.820	14.260	14.460	14.460	3,093
2026-02-24	14.950	14.950	14.270	14.350	14.350	2,753
2026-02-23	15.020	15.160	14.410	14.410	14.410	1,401
2026-02-20	15.010	15.010	15.010	15.010	15.010	945
2026-02-19	14.430	14.430	14.120	14.340	14.340	955
2026-02-18	14.050	14.470	14.050	14.280	14.280	752
2026-02-13	14.150	14.150	14.150	14.150	14.150	1,391
2026-02-12	14.180	14.260	14.040	14.060	14.060	1,855
2026-02-11	14.230	14.420	14.090	14.100	14.100	2,041
2026-02-10	14.340	14.400	14.050	14.080	14.080	3,178
2026-02-09	14.370	14.490	14.250	14.330	14.330	3,820
2026-02-06	14.380	14.380	14.380	14.380	14.380	1,944
2026-02-05	14.660	14.830	14.430	14.460	14.460	1,634
2026-02-04	14.840	14.860	14.470	14.680	14.680	2,120
2026-02-03	14.780	14.850	14.500	14.720	14.720	1,402
2026-02-02	14.270	14.780	14.270	14.680	14.680	2,565
2026-01-30	14.440	14.440	14.220	14.370	14.370	967
2026-01-29	14.150	14.470	14.060	14.470	14.470	2,092
2026-01-28	14.110	14.190	14.010	14.010	14.010	1,514
2026-01-27	13.800	14.300	13.710	13.970	13.970	4,176
2026-01-26	13.900	14.200	13.700	13.870	13.870	3,934
2026-01-23	13.870	13.870	13.870	13.870	13.870	1,718
2026-01-22	14.160	14.160	13.900	13.900	13.900	1,645
2026-01-21	14.000	14.160	13.890	14.160	14.160	2,347
2026-01-20	14.130	14.140	13.800	14.000	14.000	1,499
2026-01-19	14.010	14.150	13.930	14.130	14.130	1,292

← NewerPage 3 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.