EQMA3BF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	28.800	28.800	28.800	28.800	28.800	41
2026-10-06	30.010	30.010	30.010	30.010	30.010	2
2026-10-05	30.010	30.010	30.010	30.010	30.010	5
2026-10-01	29.440	29.440	29.440	29.440	29.440	12
2026-09-28	28.510	28.510	28.510	28.510	28.510	0
2026-09-24	28.510	28.510	28.510	28.510	28.510	30
2026-09-23	28.510	28.510	28.510	28.510	28.510	20
2026-09-22	29.010	29.010	29.010	29.010	29.010	2
2026-09-21	29.990	29.990	29.990	29.990	29.990	0
2026-09-17	29.990	29.990	29.990	29.990	29.990	2
2026-09-16	29.390	29.390	29.390	29.390	29.390	0
2026-09-15	29.390	29.390	29.390	29.390	29.390	10
2026-09-14	29.390	29.390	29.390	29.390	29.390	11
2026-09-11	29.440	29.440	29.440	29.440	29.440	3
2026-09-10	28.510	28.510	28.510	28.510	28.510	0
2026-09-09	28.510	28.510	28.510	28.510	28.510	50
2026-09-08	29.490	29.490	29.490	29.490	29.490	2
2026-09-07	29.490	29.490	29.490	29.490	29.490	0
2026-09-04	29.490	29.490	29.490	29.490	29.490	4
2026-09-03	29.490	29.490	29.490	29.490	29.490	30
2026-09-02	29.010	29.010	29.010	29.010	29.010	1
2026-09-01	29.490	29.490	29.490	29.490	29.490	0
2026-08-31	29.490	29.490	29.490	29.490	29.490	0
2026-08-27	29.490	29.490	29.490	29.490	29.490	0
2026-08-26	29.490	29.490	29.490	29.490	29.490	10
2026-08-25	28.510	28.510	28.510	28.510	28.510	0
2026-08-24	28.510	28.510	28.510	28.510	28.510	0
2026-08-20	28.510	28.510	28.510	28.510	28.510	34
2026-08-19	29.750	29.750	29.750	29.750	29.750	0
2026-08-18	29.750	29.750	29.750	29.750	29.750	0
2026-08-17	29.750	29.750	29.750	29.750	29.750	1
2026-08-14	29.490	29.490	29.490	29.490	29.490	1
2026-08-13	29.900	29.900	29.900	29.900	29.900	1
2026-08-12	28.510	28.510	28.510	28.510	28.510	1
2026-08-11	29.010	29.010	29.010	29.010	29.010	4
2026-08-10	29.010	29.010	29.010	29.010	29.010	1
2026-08-06	29.450	29.450	29.450	29.450	29.450	1
2026-08-04	29.510	29.510	29.510	29.510	29.510	20
2026-08-03	30.390	30.390	30.390	30.390	30.390	18
2026-07-31	30.490	30.490	30.490	30.490	30.490	3
2026-07-29	29.510	29.510	29.510	29.510	29.510	15
2026-07-28	29.510	29.510	29.510	29.510	29.510	1
2026-07-27	29.170	29.170	29.170	29.170	29.170	33
2026-07-24	29.750	29.750	29.750	29.750	29.750	14
2026-07-23	29.600	29.600	29.600	29.600	29.600	2
2026-07-22	29.510	29.510	29.510	29.510	29.510	10
2026-07-20	29.510	29.510	29.510	29.510	29.510	11
2026-07-15	29.960	29.960	29.960	29.960	29.960	47
2026-07-14	30.990	30.990	30.990	30.990	30.990	1
2026-07-13	30.000	30.000	30.000	30.000	30.000	1
2026-07-10	30.490	30.490	30.490	30.490	30.490	10
2026-07-09	30.990	30.990	30.060	30.990	30.990	3
2026-07-08	30.990	30.990	30.990	30.990	30.990	1
2026-07-07	30.990	30.990	30.990	30.990	30.990	2
2026-07-06	30.930	30.930	30.930	30.930	30.930	1
2026-07-03	31.990	31.990	31.990	31.990	31.990	22
2026-07-02	31.990	31.990	31.990	31.990	31.990	5
2026-07-01	29.010	29.010	29.010	29.010	29.010	72
2026-06-30	32.990	32.990	32.990	32.990	32.990	5
2026-06-29	30.990	30.990	30.990	30.990	30.990	20

Page 1 of 2 · 87 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.