EQMA3BF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-25	31.400	31.400	31.400	31.400	31.400	7
2026-06-24	31.390	31.390	31.390	31.390	31.390	1
2026-06-23	31.490	31.490	31.490	31.490	31.490	4
2026-06-22	30.490	30.490	30.490	30.490	30.490	3
2026-06-19	29.990	29.990	29.990	29.990	29.990	17
2026-06-17	30.990	30.990	30.990	30.990	30.990	4
2026-06-12	30.990	30.990	30.990	30.990	30.990	13
2026-06-08	30.490	30.490	30.490	30.490	30.490	18
2026-06-03	30.600	30.600	30.600	30.600	30.600	5
2026-05-29	30.340	30.340	30.340	30.340	30.340	11
2026-05-27	30.490	30.490	30.490	30.490	30.490	51
2026-05-25	31.990	31.990	31.990	31.990	31.990	1
2026-05-21	30.990	30.990	30.990	30.990	30.990	3
2026-05-18	31.300	31.300	31.300	31.300	31.300	2
2026-05-15	30.990	30.990	30.990	30.990	30.990	23
2026-05-14	30.990	30.990	30.990	30.990	30.990	8
2026-05-13	30.010	30.010	30.010	30.010	30.010	88
2026-05-12	30.300	30.300	30.300	30.300	30.300	13
2026-05-08	31.990	31.990	31.990	31.990	31.990	19
2026-05-07	31.500	31.500	31.490	31.490	31.490	32
2026-05-06	31.010	31.400	30.510	31.400	31.400	46
2026-05-05	30.510	30.510	30.310	30.310	30.310	55
2026-05-04	30.510	32.000	30.510	31.100	31.100	44
2026-04-30	32.490	32.490	32.490	32.490	32.490	1
2026-04-27	34.380	34.380	34.380	34.380	34.380	4
2026-04-24	33.170	33.170	33.170	33.170	33.170	5
2026-04-23	33.000	33.000	33.000	33.000	33.000	4
2026-04-17	33.000	33.000	33.000	33.000	33.000	5
2026-04-16	33.170	33.170	33.170	33.170	33.170	1
2026-04-14	33.000	33.000	33.000	33.000	33.000	1
2026-04-13	32.990	32.990	32.990	32.990	32.990	1
2026-04-09	32.010	32.010	32.010	32.010	32.010	9
2026-04-08	31.990	32.010	31.990	32.010	32.010	5
2026-04-07	31.000	31.000	31.000	31.000	31.000	3
2026-04-01	30.010	30.010	30.010	30.010	30.010	89
2026-03-31	31.010	31.010	30.510	30.510	30.510	23
2026-03-30	31.500	31.500	31.500	31.500	31.500	1
2026-03-26	30.990	30.990	30.990	30.990	30.990	41
2026-03-25	33.010	33.010	33.010	33.010	33.010	10
2026-03-24	33.010	33.010	33.010	33.010	33.010	5
2026-03-23	35.490	35.490	35.490	35.490	35.490	36
2026-03-19	35.300	35.300	35.300	35.300	35.300	10
2026-03-18	35.000	35.000	35.000	35.000	35.000	10
2026-03-17	35.000	35.000	35.000	35.000	35.000	3
2026-03-16	35.000	35.000	35.000	35.000	35.000	30
2026-03-10	34.970	34.970	34.970	34.970	34.970	1
2026-03-06	33.980	33.980	33.980	33.980	33.980	13
2026-03-05	34.500	34.500	34.500	34.500	34.500	3
2026-03-04	34.350	34.350	34.350	34.350	34.350	1
2026-03-03	34.320	34.320	32.010	33.980	33.980	12
2026-03-02	33.980	33.980	33.980	33.980	33.980	2
2026-02-26	33.110	33.110	33.110	33.110	33.110	2
2026-02-25	33.110	33.110	33.110	33.110	33.110	2
2026-02-20	32.000	32.000	32.000	32.000	32.000	4
2026-02-19	32.000	32.000	32.000	32.000	32.000	3
2026-02-18	30.990	31.990	30.990	31.990	31.990	122
2026-02-13	30.990	30.990	30.990	30.990	30.990	1
2026-02-12	30.990	30.990	30.990	30.990	30.990	1
2026-02-11	30.990	30.990	30.520	30.520	30.520	2
2026-02-10	30.510	30.990	30.510	30.990	30.990	31

← NewerPage 2 of 6 · 335 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.