EALT4F historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	14.260	14.260	13.640	13.850	13.850	773
2025-01-27	13.880	14.000	13.730	14.000	14.000	470
2025-01-24	14.000	14.000	14.000	14.000	14.000	341
2025-01-23	13.760	13.860	13.550	13.850	13.850	446
2025-01-22	13.400	13.750	13.400	13.470	13.470	569
2025-01-21	13.360	13.700	13.360	13.550	13.550	443
2025-01-20	13.230	13.710	13.230	13.600	13.600	337
2025-01-17	13.500	13.500	13.500	13.500	13.500	468
2025-01-16	13.200	13.380	13.110	13.380	13.380	359
2025-01-15	13.250	13.400	13.150	13.150	13.150	400
2025-01-14	13.120	13.300	12.980	13.250	13.250	220
2025-01-13	13.160	13.160	12.940	13.000	13.000	340
2025-01-10	12.930	12.930	12.930	12.930	12.930	170
2025-01-09	12.900	13.120	12.820	13.110	13.110	491
2025-01-08	13.030	13.190	12.850	12.880	12.880	695
2025-01-07	13.250	13.250	13.000	13.170	13.170	430
2025-01-06	13.100	13.790	13.030	13.110	13.110	598
2025-01-03	13.190	13.190	13.190	13.190	13.190	468
2025-01-02	13.390	13.550	13.100	13.250	13.250	359
2024-12-30	13.480	13.480	13.480	13.480	13.480	326
2024-12-27	13.150	13.150	13.150	13.150	13.150	332
2024-12-26	13.030	13.280	13.010	13.110	13.110	293
2024-12-23	13.050	13.050	13.050	13.050	13.050	270
2024-12-20	13.110	13.110	13.110	13.110	13.110	364
2024-12-19	12.870	13.320	12.850	13.000	13.000	361
2024-12-18	13.190	13.230	12.800	13.180	13.180	868
2024-12-17	12.810	13.240	12.810	12.850	12.850	280
2024-12-16	13.250	13.250	12.800	12.890	12.890	689
2024-12-13	12.800	12.800	12.800	12.800	12.800	564
2024-12-12	13.500	13.580	13.180	13.210	13.210	712
2024-12-11	13.690	13.690	13.230	13.390	13.390	377
2024-12-10	13.450	13.450	13.450	13.450	13.450	0

← NewerPage 8 of 8 · 452 trading days

Stock splits

No stock splits on record.

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.