EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	10.950	10.950	10.950	10.950	10.950	1,037
2025-10-16	11.060	11.280	11.000	11.070	11.070	425
2025-10-15	11.450	11.450	11.020	11.070	11.070	651
2025-10-14	11.290	11.360	11.130	11.130	11.130	711
2025-10-13	11.400	11.400	11.200	11.200	11.200	523
2025-10-10	11.250	11.250	11.250	11.250	11.250	982
2025-10-09	11.300	11.550	11.300	11.410	11.410	729
2025-10-08	11.320	11.490	11.320	11.340	11.340	14,501
2025-10-07	11.500	11.520	11.310	11.310	11.310	1,561
2025-10-06	11.420	11.550	11.410	11.450	11.450	2,432
2025-10-03	11.450	11.450	11.450	11.450	11.450	2,321
2025-10-02	11.450	11.630	11.330	11.460	11.460	2,204
2025-10-01	11.600	11.720	11.500	11.590	11.590	3,194
2025-09-30	11.570	11.710	11.550	11.550	11.550	1,090
2025-09-29	11.880	11.950	11.490	11.500	11.500	4,065
2025-09-26	11.820	11.820	11.820	11.820	11.820	2,099
2025-09-25	11.850	11.870	11.720	11.850	11.850	1,107
2025-09-24	11.760	11.920	11.660	11.850	11.850	6,649
2025-09-23	11.840	11.880	11.680	11.680	11.680	4,978
2025-09-22	11.900	11.940	11.620	11.700	11.700	2,634
2025-09-19	11.940	11.940	11.940	11.940	11.940	621
2025-09-18	11.850	12.420	11.790	11.940	11.940	1,923
2025-09-17	11.700	11.820	11.600	11.810	11.810	1,220
2025-09-16	11.910	11.940	11.570	11.650	11.650	1,502
2025-09-15	11.990	12.090	11.830	11.830	11.830	1,500
2025-09-12	11.900	11.900	11.900	11.900	11.900	2,131
2025-09-11	11.990	12.080	11.910	11.960	11.960	1,566
2025-09-10	11.990	12.150	11.630	11.950	11.950	1,307
2025-09-09	12.160	12.170	11.560	11.940	11.940	1,420
2025-09-08	12.470	12.470	11.890	12.010	12.010	1,354
2025-09-05	12.500	12.500	12.500	12.500	12.500	1,191
2025-09-04	11.880	12.320	11.880	12.270	12.270	2,059
2025-09-03	11.920	12.280	11.730	12.090	12.090	1,524
2025-09-02	12.100	12.170	11.710	11.850	11.850	1,978
2025-09-01	11.940	12.280	11.850	11.980	11.980	1,809
2025-08-29	11.870	11.870	11.870	11.870	11.870	1,762
2025-08-28	11.460	11.670	11.330	11.340	11.340	1,906
2025-08-27	11.390	11.530	11.200	11.200	11.200	2,104
2025-08-26	11.040	11.700	11.000	11.080	11.080	1,682
2025-08-25	10.860	11.110	10.850	11.060	11.060	1,766
2025-08-22	10.800	10.800	10.800	10.800	10.800	2,286
2025-08-21	10.910	11.240	10.900	10.970	10.970	1,960
2025-08-20	10.920	11.090	10.750	11.070	11.070	1,608
2025-08-19	11.010	11.190	10.650	10.740	10.740	2,285
2025-08-18	11.150	11.540	10.620	10.900	10.900	3,601
2025-08-15	11.870	12.250	11.320	11.320	11.320	3,906
2025-08-14	13.590	13.590	11.590	11.780	11.780	4,872
2025-08-13	13.840	14.000	13.530	13.730	13.730	392
2025-08-12	13.920	14.200	13.870	13.930	13.930	305
2025-08-11	13.890	14.100	13.620	13.850	13.850	664
2025-08-08	13.850	13.850	13.850	13.850	13.850	560
2025-08-07	13.320	13.790	13.320	13.490	13.490	599
2025-08-06	13.460	13.630	13.250	13.550	13.550	738
2025-08-05	13.020	13.990	12.980	13.480	13.480	1,061
2025-08-04	13.030	13.220	12.940	13.100	13.100	1,088
2025-08-01	13.070	13.070	13.070	13.070	13.070	994
2025-07-31	13.190	13.340	13.110	13.180	13.180	1,066
2025-07-30	13.250	13.550	12.870	13.060	13.060	945
2025-07-29	13.800	13.800	13.120	13.430	13.430	1,285
2025-07-28	13.940	14.060	13.260	13.400	13.400	1,600

← NewerPage 5 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.