EALT4F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	14.240	14.260	14.010	14.250	14.250	356
2025-04-25	14.150	14.150	14.150	14.150	14.150	618
2025-04-24	14.150	14.240	13.960	14.190	14.190	450
2025-04-23	14.240	14.270	14.150	14.250	14.250	523
2025-04-22	14.000	14.430	14.000	14.200	14.200	462
2025-04-17	13.840	13.840	13.840	13.840	13.840	239
2025-04-16	13.740	14.250	13.700	14.130	14.130	527
2025-04-15	13.830	13.880	13.650	13.800	13.800	223
2025-04-14	13.320	13.700	13.320	13.700	13.700	256
2025-04-11	13.570	13.570	13.570	13.570	13.570	1,287
2025-04-10	13.590	13.590	13.100	13.100	13.100	1,738
2025-04-09	13.410	13.510	13.060	13.480	13.480	1,175
2025-04-08	13.290	13.610	13.270	13.270	13.270	1,871
2025-04-07	13.070	13.070	13.070	13.070	13.070	920
2025-04-04	13.380	13.380	13.380	13.380	13.380	1,031
2025-04-03	13.870	13.870	13.870	13.870	13.870	737
2025-04-02	13.970	13.970	13.970	13.970	13.970	571
2025-04-01	13.910	13.910	13.910	13.910	13.910	868
2025-03-31	13.800	13.800	13.800	13.800	13.800	414
2025-03-28	13.850	13.850	13.850	13.850	13.850	1,439
2025-03-27	13.000	13.240	12.930	12.930	12.930	561
2025-03-26	13.280	13.350	13.030	13.050	13.050	719
2025-03-25	13.170	13.280	13.050	13.050	13.050	408
2025-03-24	13.000	13.280	12.970	13.030	13.030	395
2025-03-21	13.070	13.070	13.070	13.070	13.070	381
2025-03-20	13.220	13.300	12.930	12.930	12.930	835
2025-03-19	13.300	13.300	13.300	13.300	13.300	273
2025-03-18	13.200	13.200	13.200	13.200	13.200	302
2025-03-17	13.000	13.000	13.000	13.000	13.000	351
2025-03-14	13.080	13.080	13.080	13.080	13.080	713
2025-03-13	13.350	13.350	13.350	13.350	13.350	90
2025-03-12	13.140	13.140	13.140	13.140	13.140	316
2025-03-11	13.500	13.600	13.290	13.600	13.600	158
2025-03-10	13.400	13.400	13.400	13.400	13.400	530
2025-03-07	13.780	13.780	13.780	13.780	13.780	595
2025-03-06	13.120	13.130	12.850	13.060	13.060	315
2025-03-05	13.010	13.290	12.850	13.120	13.120	214
2025-02-28	12.750	12.750	12.750	12.750	12.750	568
2025-02-27	12.950	13.170	12.900	13.080	13.080	569
2025-02-26	13.200	13.200	12.950	13.050	13.050	367
2025-02-25	13.440	13.440	13.100	13.130	13.130	282
2025-02-24	13.480	13.480	13.250	13.250	13.250	338
2025-02-21	13.380	13.380	13.380	13.380	13.380	304
2025-02-20	13.530	13.680	13.400	13.520	13.520	216
2025-02-19	13.460	13.690	13.390	13.520	13.520	488
2025-02-18	13.670	13.750	13.480	13.630	13.630	492
2025-02-17	13.520	13.820	13.500	13.670	13.670	300
2025-02-14	13.480	13.480	13.480	13.480	13.480	398
2025-02-13	13.740	13.750	13.500	13.580	13.580	187
2025-02-12	13.650	13.990	13.560	13.560	13.560	504
2025-02-11	13.990	13.990	13.600	13.600	13.600	326
2025-02-10	13.840	14.000	13.720	13.800	13.800	665
2025-02-07	13.850	13.850	13.850	13.850	13.850	154
2025-02-06	13.670	13.860	13.670	13.740	13.740	341
2025-02-05	13.840	13.840	13.670	13.670	13.670	211
2025-02-04	13.740	13.840	13.570	13.830	13.830	75
2025-02-03	13.790	13.790	13.320	13.700	13.700	457
2025-01-31	13.750	13.750	13.750	13.750	13.750	501
2025-01-30	13.820	13.930	13.760	13.840	13.840	408
2025-01-29	13.810	13.940	13.750	13.800	13.800	268

← NewerPage 7 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.