EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	47.910	49.180	47.910	49.000	49.000	21,777
2026-10-06	47.910	49.270	47.520	48.010	48.010	27,662
2026-10-05	43.000	48.590	42.800	47.570	47.570	62,904
2026-10-02	41.890	41.890	41.890	41.890	41.890	15,660
2026-10-01	40.140	41.180	40.100	40.900	40.900	15,394
2026-09-30	40.600	40.600	40.600	40.600	40.600	0
2026-09-28	39.700	39.700	39.090	39.090	39.090	17,099
2026-09-25	39.790	39.790	39.790	39.790	39.790	10,352
2026-09-24	40.030	40.250	39.580	39.700	39.700	10,242
2026-09-23	40.000	40.700	39.840	39.890	39.890	11,479
2026-09-22	39.820	40.780	39.820	40.560	40.560	15,602
2026-09-21	39.700	40.470	39.680	40.220	40.220	13,531
2026-09-18	39.550	39.550	39.550	39.550	39.550	10,750
2026-09-17	39.550	39.850	38.740	39.230	39.230	12,411
2026-09-16	39.560	40.170	39.340	39.610	39.610	12,763
2026-09-15	39.730	40.070	39.400	39.650	39.650	11,745
2026-09-14	38.740	39.800	38.350	39.680	39.680	12,824
2026-09-11	39.490	39.490	39.490	39.490	39.490	19,540
2026-09-10	38.990	40.070	38.150	39.950	39.950	13,927
2026-09-09	39.240	39.240	38.500	38.700	38.700	12,812
2026-09-08	39.540	39.980	39.200	39.300	39.300	15,471
2026-09-04	39.220	39.220	39.220	39.220	39.220	18,886
2026-09-03	38.780	39.480	38.380	38.800	38.800	17,686
2026-09-02	37.400	39.000	37.320	38.450	38.450	23,846
2026-09-01	36.880	37.800	36.700	37.010	37.010	18,626
2026-08-31	36.900	37.430	36.820	36.820	36.820	18,181
2026-08-28	36.770	36.770	36.770	36.770	36.770	17,718
2026-08-27	36.590	37.050	36.440	36.600	36.600	12,667
2026-08-26	37.340	37.650	36.640	36.640	36.640	15,402
2026-08-25	36.650	37.340	36.310	37.320	37.320	18,514
2026-08-24	35.670	36.660	35.100	36.330	36.330	74,313
2026-08-21	35.920	35.920	35.920	35.920	35.920	14,014
2026-08-20	34.680	35.750	34.500	34.860	34.860	17,055
2026-08-19	34.850	35.350	34.500	34.980	34.980	21,629
2026-08-18	34.200	34.830	34.010	34.400	34.400	24,563
2026-08-17	34.980	35.000	34.010	34.010	34.010	23,464
2026-08-14	34.970	34.970	34.970	34.970	34.970	24,964
2026-08-13	35.510	35.610	34.400	34.810	34.810	30,176
2026-08-12	35.340	35.340	35.340	35.340	35.340	17,501
2026-08-11	35.610	35.610	35.610	35.610	35.610	21,362
2026-08-10	36.600	36.600	36.600	36.600	36.600	20,739
2026-08-07	37.170	37.170	37.170	37.170	37.170	21,280
2026-08-06	39.140	39.140	38.100	38.160	38.160	12,919
2026-08-05	39.200	40.040	39.080	39.080	39.080	13,714
2026-08-04	39.110	39.840	38.860	39.160	39.160	12,187
2026-08-03	39.020	39.510	38.510	38.700	38.700	18,198
2026-07-31	38.800	38.800	38.800	38.800	38.800	10,984
2026-07-30	37.980	38.590	37.900	38.580	38.580	12,395
2026-07-29	38.700	38.740	37.780	37.900	37.900	12,130
2026-07-28	38.940	39.790	38.750	39.000	39.000	10,770
2026-07-27	38.560	38.850	38.420	38.600	38.600	12,362
2026-07-24	38.170	38.170	38.170	38.170	38.170	10,107
2026-07-23	39.410	39.410	38.520	39.030	39.030	10,062
2026-07-22	38.830	39.640	38.550	39.520	39.520	11,055
2026-07-21	39.290	39.290	38.300	38.550	38.550	12,095
2026-07-20	39.520	40.310	39.150	39.200	39.200	15,279
2026-07-17	39.520	39.520	39.520	39.520	39.520	10,230
2026-07-16	40.310	40.330	39.510	39.830	39.830	10,274
2026-07-15	40.890	40.950	40.340	40.340	40.340	13,302
2026-07-14	40.560	41.100	40.310	40.950	40.950	13,917

Page 1 of 8 · 452 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.