EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.940	13.940	13.940	13.940	13.940	1,098
2025-07-24	13.990	14.270	13.990	14.030	14.030	717
2025-07-23	14.180	14.470	13.890	13.900	13.900	1,217
2025-07-22	14.350	14.560	14.180	14.470	14.470	603
2025-07-21	14.180	14.560	14.140	14.380	14.380	1,128
2025-07-18	14.030	14.030	14.030	14.030	14.030	647
2025-07-17	14.240	14.280	14.080	14.180	14.180	308
2025-07-16	13.900	14.310	13.900	14.120	14.120	400
2025-07-15	14.180	14.360	13.950	14.140	14.140	323
2025-07-14	14.150	14.150	14.150	14.150	14.150	1,202
2025-07-11	14.300	14.300	14.300	14.300	14.300	798
2025-07-10	14.280	14.520	14.100	14.250	14.250	860
2025-07-09	14.750	14.800	14.530	14.540	14.540	461
2025-07-08	14.530	14.700	14.520	14.600	14.600	468
2025-07-07	14.630	15.000	14.430	14.450	14.450	593
2025-07-04	14.480	14.480	14.480	14.480	14.480	239
2025-07-03	14.430	14.650	14.340	14.650	14.650	537
2025-07-02	14.550	14.640	14.300	14.300	14.300	379
2025-07-01	14.610	14.680	14.410	14.680	14.680	707
2025-06-30	14.550	14.790	14.150	14.460	14.460	932
2025-06-27	14.400	14.400	14.400	14.400	14.400	329
2025-06-26	14.300	14.470	14.050	14.300	14.300	432
2025-06-25	14.050	14.350	14.000	14.000	14.000	370
2025-06-24	14.050	14.270	14.020	14.060	14.060	322
2025-06-23	14.070	14.200	13.880	13.910	13.910	568
2025-06-20	14.020	14.020	14.020	14.020	14.020	381
2025-06-18	14.260	14.260	14.260	14.260	14.260	422
2025-06-17	14.480	14.580	14.470	14.470	14.470	270
2025-06-16	14.550	14.690	14.100	14.480	14.480	1,057
2025-06-13	14.840	14.840	14.840	14.840	14.840	288
2025-06-12	14.700	14.700	14.550	14.700	14.700	244
2025-06-11	14.590	14.630	14.480	14.630	14.630	266
2025-06-10	14.490	14.590	14.340	14.590	14.590	384
2025-06-09	14.420	14.600	14.360	14.400	14.400	791
2025-06-06	14.590	14.590	14.590	14.590	14.590	344
2025-06-05	14.460	14.580	14.260	14.430	14.430	333
2025-06-04	14.440	14.720	14.300	14.410	14.410	460
2025-06-03	14.340	14.340	14.340	14.340	14.340	402
2025-06-02	14.610	14.610	14.610	14.610	14.610	593
2025-05-30	14.940	14.940	14.940	14.940	14.940	329
2025-05-29	14.720	14.720	14.720	14.720	14.720	317
2025-05-28	14.710	15.000	14.590	14.720	14.720	690
2025-05-27	15.010	15.010	15.010	15.010	15.010	458
2025-05-26	14.800	14.800	14.800	14.800	14.800	332
2025-05-23	14.620	14.620	14.620	14.620	14.620	445
2025-05-22	14.430	14.430	14.430	14.430	14.430	445
2025-05-21	14.890	15.100	14.000	14.150	14.150	899
2025-05-20	15.080	15.080	15.080	15.080	15.080	239
2025-05-19	15.190	15.190	15.190	15.190	15.190	496
2025-05-16	15.240	15.240	15.240	15.240	15.240	420
2025-05-15	15.400	15.400	15.400	15.400	15.400	212
2025-05-14	15.140	15.140	15.140	15.140	15.140	498
2025-05-13	15.140	15.140	15.140	15.140	15.140	712
2025-05-12	14.760	14.760	14.760	14.760	14.760	682
2025-05-09	14.170	14.170	14.170	14.170	14.170	0
2025-05-06	13.740	14.200	13.740	14.050	14.050	301
2025-05-05	13.770	13.770	13.770	13.770	13.770	563
2025-05-02	13.850	13.850	13.850	13.850	13.850	424
2025-04-30	13.780	13.780	13.780	13.780	13.780	248
2025-04-29	14.320	14.320	14.320	14.320	14.320	341

← NewerPage 6 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.