EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	40.920	41.400	39.990	40.500	40.500	10,951
2026-07-10	40.850	40.850	40.850	40.850	40.850	14,654
2026-07-09	38.780	39.730	38.630	39.440	39.440	10,891
2026-07-08	39.340	39.370	38.450	38.770	38.770	9,641
2026-07-07	39.120	39.290	38.770	39.130	39.130	11,009
2026-07-06	39.290	39.300	38.630	38.990	38.990	12,098
2026-07-03	39.400	39.400	39.400	39.400	39.400	10,065
2026-07-02	38.500	39.790	38.100	39.430	39.430	13,199
2026-07-01	38.790	38.790	38.000	38.480	38.480	16,730
2026-06-30	39.690	39.690	38.690	39.040	39.040	12,624
2026-06-29	39.760	39.980	39.470	39.720	39.720	9,301
2026-06-26	39.700	39.700	39.700	39.700	39.700	13,844
2026-06-25	38.490	39.570	38.210	38.980	38.980	15,733
2026-06-24	37.900	38.280	37.510	37.900	37.900	13,859
2026-06-23	37.450	38.260	37.070	38.250	38.250	12,199
2026-06-22	37.050	37.710	36.950	37.450	37.450	15,670
2026-06-19	37.010	37.010	37.010	37.010	37.010	16,890
2026-06-18	37.080	37.500	36.880	36.910	36.910	15,601
2026-06-17	37.700	38.240	37.010	37.180	37.180	14,981
2026-06-16	38.530	38.530	37.350	37.480	37.480	18,697
2026-06-15	39.140	39.750	38.220	38.300	38.300	15,041
2026-06-12	38.710	39.210	38.550	38.600	38.600	13,126
2026-06-11	38.540	39.080	37.650	38.880	38.880	14,950
2026-06-10	38.760	38.880	38.350	38.380	38.380	13,693
2026-06-09	38.710	39.300	38.480	38.990	38.990	12,957
2026-06-08	38.690	39.340	38.150	38.800	38.800	16,403
2026-06-05	38.860	38.860	38.860	38.860	38.860	17,110
2026-06-03	39.990	39.990	39.990	39.990	39.990	18,522
2026-06-02	38.610	39.280	38.590	39.130	39.130	16,144
2026-06-01	38.570	39.000	38.240	38.670	38.670	22,150
2026-05-29	38.550	38.550	38.550	38.550	38.550	16,729
2026-05-28	38.570	38.970	37.990	38.350	38.350	94,710
2026-05-27	39.000	39.000	37.720	37.980	37.980	13,369
2026-05-26	38.460	38.700	38.000	38.670	38.670	11,834
2026-05-25	38.480	38.630	37.860	38.380	38.380	11,637
2026-05-22	37.450	37.450	37.450	37.450	37.450	16,046
2026-05-21	38.360	38.450	37.610	38.060	38.060	16,973
2026-05-20	37.900	39.000	37.900	38.630	38.630	15,590
2026-05-19	38.370	38.440	37.580	37.740	37.740	19,738
2026-05-18	38.590	39.140	38.300	38.800	38.800	17,774
2026-05-15	38.680	38.680	38.680	38.680	38.680	21,686
2026-05-14	39.640	41.000	38.700	39.000	39.000	21,943
2026-05-13	39.320	39.320	39.320	39.320	39.320	25,476
2026-05-12	40.900	40.900	40.900	40.900	40.900	14,057
2026-05-11	41.510	41.510	41.510	41.510	41.510	14,673
2026-05-08	42.300	42.300	42.300	42.300	42.300	10,888
2026-05-07	43.710	43.710	41.830	42.090	42.090	14,604
2026-05-06	43.480	43.920	43.250	43.920	43.920	13,820
2026-05-05	42.050	43.060	41.700	43.040	43.040	13,786
2026-05-04	42.070	42.760	41.710	41.920	41.920	17,793
2026-04-30	42.420	42.420	42.420	42.420	42.420	14,140
2026-04-29	42.290	42.450	41.460	41.540	41.540	12,152
2026-04-28	43.010	43.280	42.390	42.560	42.560	10,751
2026-04-27	44.200	44.320	43.410	43.450	43.450	10,306
2026-04-24	44.200	44.200	44.200	44.200	44.200	10,277
2026-04-23	43.850	44.180	43.520	44.000	44.000	11,445
2026-04-22	45.060	45.130	43.680	43.800	43.800	13,821
2026-04-20	45.210	45.210	45.210	45.210	45.210	11,346
2026-04-17	45.160	45.160	45.160	45.160	45.160	16,828
2026-04-16	45.530	45.780	44.950	45.250	45.250	12,658

← NewerPage 2 of 4 · 240 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.