EQMA3BF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-01	31.990	32.990	31.990	32.990	32.990	12
2025-09-30	31.000	31.000	30.500	30.500	30.500	65
2025-09-29	32.090	32.090	32.090	32.090	32.090	1
2025-09-26	31.010	31.010	31.010	31.010	31.010	5
2025-09-25	31.980	31.980	31.980	31.980	31.980	1
2025-09-24	30.880	30.880	30.880	30.880	30.880	4
2025-09-23	32.800	32.890	32.800	32.890	32.890	32
2025-09-19	32.800	32.800	32.800	32.800	32.800	33
2025-09-18	31.860	31.860	31.860	31.860	31.860	1
2025-09-17	31.490	31.650	31.490	31.510	31.510	43
2025-09-16	31.000	31.860	30.010	30.010	30.010	16
2025-09-15	30.900	30.900	30.900	30.900	30.900	38
2025-09-11	29.990	29.990	29.990	29.990	29.990	14
2025-09-10	28.510	29.490	28.510	29.490	29.490	5
2025-09-09	30.990	30.990	30.150	30.150	30.150	12
2025-09-08	29.010	29.010	28.510	28.510	28.510	58
2025-09-05	30.990	30.990	30.990	30.990	30.990	23
2025-09-04	29.970	31.600	29.110	29.110	29.110	43
2025-08-29	33.220	33.220	33.220	33.220	33.220	12
2025-08-28	29.510	29.510	29.370	29.370	29.370	2
2025-08-27	30.500	30.990	29.010	30.990	30.990	39
2025-08-26	29.470	30.300	29.010	30.300	30.300	116
2025-08-25	29.410	30.000	28.510	30.000	30.000	71
2025-08-22	29.410	29.410	29.410	29.410	29.410	45
2025-08-21	29.640	29.640	29.500	29.500	29.500	35
2025-08-20	29.350	29.350	29.350	29.350	29.350	1
2025-08-19	27.010	28.440	27.010	28.440	28.440	16
2025-08-13	26.010	26.010	26.010	26.010	26.010	2
2025-08-12	26.010	26.010	25.800	25.990	25.990	75
2025-08-11	27.510	27.510	25.900	26.000	26.000	125
2025-08-06	28.010	28.010	28.010	28.010	28.010	50
2025-08-05	28.990	29.270	28.510	28.510	28.510	136
2025-08-04	28.510	28.510	28.510	28.510	28.510	50
2025-08-01	29.300	29.300	29.300	29.300	29.300	4
2025-07-31	29.000	29.200	29.000	29.200	29.200	3
2025-07-30	28.700	28.700	28.510	28.510	28.510	4
2025-07-29	28.510	28.510	28.510	28.510	28.510	6
2025-07-28	28.510	28.510	28.510	28.510	28.510	4
2025-07-25	28.510	28.510	28.510	28.510	28.510	18
2025-07-24	28.510	29.000	28.510	29.000	29.000	3
2025-07-23	28.990	29.000	28.010	29.000	29.000	53
2025-07-22	29.320	29.320	28.510	28.510	28.510	18
2025-07-21	29.270	29.490	28.510	29.320	29.320	134
2025-07-18	28.010	28.010	28.010	28.010	28.010	178
2025-07-17	28.990	28.990	28.990	28.990	28.990	3
2025-07-16	27.510	28.990	27.510	28.990	28.990	22
2025-07-15	28.900	28.900	27.510	27.510	27.510	24
2025-07-14	28.070	28.070	28.070	28.070	28.070	101
2025-07-10	28.990	28.990	28.990	28.990	28.990	1
2025-07-08	27.600	27.600	27.600	27.600	27.600	6
2025-07-07	27.010	28.990	27.010	27.010	27.010	6
2025-07-02	28.990	28.990	28.990	28.990	28.990	3
2025-07-01	28.990	28.990	28.990	28.990	28.990	7
2025-06-30	28.990	28.990	27.510	27.510	27.510	84
2025-06-27	28.490	28.490	28.490	28.490	28.490	2
2025-06-26	28.490	29.270	25.660	25.660	25.660	100
2025-06-25	28.520	28.520	27.010	27.010	27.010	6
2025-06-24	26.510	28.500	26.510	28.500	28.500	101
2025-06-23	26.030	26.030	26.020	26.020	26.020	2
2025-06-20	26.010	26.010	26.010	26.010	26.010	25

← NewerPage 4 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.