EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	14.000	14.000	14.000	14.000	14.000	1,896
2026-01-15	14.100	14.230	14.100	14.140	14.140	872
2026-01-14	14.150	14.180	14.040	14.180	14.180	990
2026-01-13	14.160	14.160	14.030	14.150	14.150	454
2026-01-12	14.100	14.180	14.000	14.160	14.160	942
2026-01-09	14.090	14.090	14.090	14.090	14.090	809
2026-01-08	14.000	14.090	13.600	13.780	13.780	1,239
2026-01-07	14.140	14.180	13.600	14.050	14.050	2,260
2026-01-06	14.140	14.190	14.020	14.180	14.180	587
2026-01-05	14.200	14.250	14.000	14.000	14.000	980
2026-01-02	14.100	14.100	14.100	14.100	14.100	866
2025-12-30	13.950	13.950	13.950	13.950	13.950	1,017
2025-12-29	13.480	13.720	13.060	13.650	13.650	871
2025-12-26	13.610	13.610	13.610	13.610	13.610	594
2025-12-23	13.340	13.340	13.340	13.340	13.340	296
2025-12-22	13.220	13.400	13.030	13.170	13.170	905
2025-12-19	13.130	13.130	13.130	13.130	13.130	601
2025-12-18	13.170	13.290	12.900	13.290	13.290	168
2025-12-17	12.810	13.170	12.810	13.000	13.000	285
2025-12-16	13.230	13.600	12.700	12.700	12.700	865
2025-12-15	13.190	13.600	13.000	13.580	13.580	695
2025-12-12	13.010	13.010	13.010	13.010	13.010	1,092
2025-12-11	12.810	13.020	12.800	12.950	12.950	410
2025-12-10	12.790	12.840	12.580	12.800	12.800	189
2025-12-09	12.500	12.770	12.420	12.680	12.680	593
2025-12-08	12.800	12.920	12.400	12.650	12.650	1,358
2025-12-05	12.700	12.700	12.700	12.700	12.700	1,160
2025-12-04	13.030	13.100	12.940	12.980	12.980	773
2025-12-03	13.010	13.080	12.850	13.030	13.030	676
2025-12-02	12.720	13.090	12.720	13.000	13.000	865
2025-12-01	12.830	12.980	12.800	12.870	12.870	587
2025-11-28	12.880	12.880	12.880	12.880	12.880	1,137
2025-11-27	12.300	12.620	12.070	12.620	12.620	474
2025-11-26	12.000	12.320	11.910	12.300	12.300	636
2025-11-25	12.000	12.330	11.960	12.000	12.000	740
2025-11-24	12.290	12.510	12.000	12.080	12.080	779
2025-11-21	12.100	12.100	12.100	12.100	12.100	666
2025-11-19	12.300	12.300	12.300	12.300	12.300	651
2025-11-18	12.060	12.200	11.890	12.100	12.100	700
2025-11-17	11.970	12.280	11.600	12.040	12.040	987
2025-11-14	11.980	11.980	11.980	11.980	11.980	577
2025-11-13	11.850	11.950	11.600	11.690	11.690	375
2025-11-12	11.600	11.850	11.550	11.850	11.850	546
2025-11-11	11.470	11.600	11.410	11.510	11.510	743
2025-11-10	11.690	11.690	11.350	11.460	11.460	724
2025-11-07	11.610	11.610	11.610	11.610	11.610	493
2025-11-06	11.700	11.790	11.500	11.660	11.660	705
2025-11-05	11.780	11.790	11.600	11.720	11.720	593
2025-11-04	11.400	11.770	11.360	11.720	11.720	850
2025-11-03	11.530	11.740	11.300	11.400	11.400	628
2025-10-31	11.350	11.350	11.350	11.350	11.350	560
2025-10-30	11.310	11.310	11.130	11.310	11.310	236
2025-10-29	11.110	11.230	11.060	11.230	11.230	433
2025-10-28	11.000	11.150	10.940	11.010	11.010	559
2025-10-27	10.970	11.200	10.920	11.010	11.010	581
2025-10-24	10.980	10.980	10.980	10.980	10.980	531
2025-10-23	10.950	10.990	10.880	10.990	10.990	472
2025-10-22	10.980	10.990	10.880	10.930	10.930	452
2025-10-21	11.140	11.140	10.890	10.890	10.890	553
2025-10-20	11.000	11.140	10.930	11.140	11.140	442

← NewerPage 4 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.