EQMA3BF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	30.510	30.510	30.510	30.510	30.510	7
2026-02-06	31.490	31.490	31.490	31.490	31.490	1
2026-02-05	29.510	31.490	29.510	31.490	31.490	75
2026-02-04	30.100	30.100	29.510	29.510	29.510	30
2026-02-03	29.510	30.880	29.510	30.010	30.010	4
2026-02-02	29.510	31.300	29.510	29.510	29.510	104
2026-01-30	30.010	30.010	30.010	30.010	30.010	65
2026-01-28	31.300	31.300	31.300	31.300	31.300	2
2026-01-27	30.490	30.490	29.510	29.990	29.990	33
2026-01-26	31.990	31.990	29.650	29.650	29.650	12
2026-01-23	29.610	29.610	29.610	29.610	29.610	1
2026-01-19	30.090	30.090	30.090	30.090	30.090	19
2026-01-12	31.990	31.990	31.990	31.990	31.990	98
2026-01-09	31.990	31.990	31.990	31.990	31.990	1
2026-01-07	31.990	31.990	31.990	31.990	31.990	2
2026-01-06	30.010	30.010	30.010	30.010	30.010	2
2025-12-30	31.990	31.990	31.990	31.990	31.990	9
2025-12-26	29.010	29.010	29.010	29.010	29.010	6
2025-12-23	28.030	28.030	28.030	28.030	28.030	80
2025-12-22	32.990	32.990	32.990	32.990	32.990	5
2025-12-19	32.010	32.010	32.010	32.010	32.010	65
2025-12-18	30.200	30.200	29.510	29.510	29.510	6
2025-12-17	29.510	29.510	29.510	29.510	29.510	3
2025-12-16	29.510	30.640	29.510	30.640	30.640	25
2025-12-15	29.510	29.510	29.510	29.510	29.510	21
2025-12-12	30.990	30.990	30.990	30.990	30.990	30
2025-12-11	29.990	29.990	29.990	29.990	29.990	7
2025-12-10	29.470	29.990	28.510	29.990	29.990	51
2025-12-09	29.910	29.910	28.510	28.510	28.510	42
2025-12-08	29.990	29.990	29.990	29.990	29.990	10
2025-12-03	29.490	29.490	29.490	29.490	29.490	2
2025-12-02	28.990	29.490	28.990	29.490	29.490	6
2025-12-01	29.100	29.100	27.950	28.990	28.990	114
2025-11-28	29.990	29.990	29.990	29.990	29.990	20
2025-11-26	29.620	29.620	29.620	29.620	29.620	1
2025-11-25	30.000	30.000	30.000	30.000	30.000	5
2025-11-24	30.510	30.510	30.510	30.510	30.510	1
2025-11-19	30.510	30.510	30.510	30.510	30.510	2
2025-11-13	31.500	31.500	31.500	31.500	31.500	46
2025-11-12	31.010	32.490	31.010	32.490	32.490	14
2025-11-10	32.110	32.110	32.110	32.110	32.110	36
2025-11-07	31.490	31.490	31.490	31.490	31.490	102
2025-11-06	30.800	31.490	30.800	30.800	30.800	19
2025-11-05	31.490	31.490	31.490	31.490	31.490	37
2025-11-04	30.990	32.540	30.990	32.540	32.540	50
2025-11-03	30.420	30.420	30.010	30.420	30.420	68
2025-10-30	29.510	29.510	29.510	29.510	29.510	76
2025-10-29	29.990	29.990	29.990	29.990	29.990	2
2025-10-24	29.010	29.010	29.010	29.010	29.010	14
2025-10-23	29.350	29.990	29.220	29.220	29.220	41
2025-10-22	31.000	31.000	29.010	29.010	29.010	115
2025-10-21	30.650	30.990	30.650	30.990	30.990	2

← NewerPage 3 of 3 · 172 trading days

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.