EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	45.400	45.500	44.810	45.500	45.500	13,525
2026-04-14	44.710	45.110	44.590	45.050	45.050	13,788
2026-04-13	44.490	44.840	44.270	44.840	44.840	15,453
2026-04-10	45.000	45.000	45.000	45.000	45.000	17,045
2026-04-09	43.180	44.170	43.170	44.030	44.030	18,024
2026-04-08	41.590	43.900	41.590	43.230	43.230	19,946
2026-04-07	40.310	41.490	40.090	41.160	41.160	13,171
2026-04-06	40.490	40.710	40.290	40.470	40.470	10,871
2026-04-02	40.620	40.620	40.620	40.620	40.620	14,547
2026-04-01	40.980	41.330	40.130	40.770	40.770	14,490
2026-03-31	40.000	41.180	39.940	40.910	40.910	14,910
2026-03-30	39.620	39.980	39.050	39.600	39.600	14,752
2026-03-27	39.210	39.210	39.210	39.210	39.210	18,848
2026-03-26	41.780	41.980	39.950	40.400	40.400	27,023
2026-03-25	42.530	42.530	42.530	42.530	42.530	13,284
2026-03-24	41.260	41.260	41.260	41.260	41.260	10,869
2026-03-23	41.850	41.850	41.850	41.850	41.850	15,704
2026-03-20	40.000	40.000	40.000	40.000	40.000	14,811
2026-03-19	39.590	41.620	39.290	41.440	41.440	16,316
2026-03-18	40.440	40.770	39.980	40.150	40.150	14,784
2026-03-17	40.540	41.410	40.300	40.670	40.670	10,991
2026-03-16	40.550	40.920	40.200	40.760	40.760	13,073
2026-03-13	39.810	39.810	39.810	39.810	39.810	14,851
2026-03-12	41.240	41.240	39.800	40.300	40.300	15,903
2026-03-11	41.450	42.390	41.230	41.400	41.400	15,862
2026-03-10	41.030	42.500	40.750	41.450	41.450	14,576
2026-03-09	40.530	41.000	39.630	40.780	40.780	15,550
2026-03-06	40.260	40.260	40.260	40.260	40.260	14,976
2026-03-05	41.600	41.730	40.410	40.600	40.600	15,885
2026-03-04	40.710	42.090	40.710	41.630	41.630	15,549
2026-03-03	41.050	41.140	39.410	40.300	40.300	24,311
2026-03-02	41.820	41.980	41.070	41.450	41.450	17,674
2026-02-27	41.830	41.830	41.830	41.830	41.830	19,983
2026-02-26	42.300	42.880	41.970	42.720	42.720	12,088
2026-02-25	42.790	42.940	41.770	42.130	42.130	14,919
2026-02-24	41.920	42.430	41.570	42.350	42.350	15,656
2026-02-23	41.740	41.960	41.310	41.570	41.570	15,090
2026-02-20	41.730	41.730	41.730	41.730	41.730	12,028
2026-02-19	40.990	41.360	40.710	41.360	41.360	11,385
2026-02-18	41.100	41.250	40.530	40.920	40.920	9,819
2026-02-13	40.980	40.980	40.980	40.980	40.980	14,659
2026-02-12	42.000	42.120	41.300	41.670	41.670	14,041
2026-02-11	41.810	42.380	41.400	42.380	42.380	16,662
2026-02-10	41.320	41.810	41.060	41.480	41.480	15,712
2026-02-09	40.990	41.700	40.710	41.700	41.700	20,769
2026-02-06	40.890	40.890	40.890	40.890	40.890	13,396
2026-02-05	40.500	41.220	40.300	40.340	40.340	45,897
2026-02-04	41.220	41.400	39.870	40.090	40.090	15,020
2026-02-03	41.170	42.150	41.100	41.120	41.120	19,787
2026-02-02	40.810	41.150	40.720	41.040	41.040	19,077
2026-01-30	40.810	41.150	40.720	40.940	40.940	4,658
2026-01-29	41.660	41.760	40.110	41.010	41.010	15,364
2026-01-28	41.570	41.880	41.080	41.570	41.570	17,160
2026-01-27	40.770	41.840	40.760	41.140	41.140	17,214
2026-01-26	40.990	41.170	40.050	40.560	40.560	17,485
2026-01-23	41.150	41.150	41.150	41.150	41.150	15,610
2026-01-22	39.410	40.580	39.250	40.200	40.200	61,615
2026-01-21	38.000	39.280	38.000	39.270	39.270	216,383
2026-01-20	37.360	38.000	37.090	38.000	38.000	14,079
2026-01-19	37.440	37.640	37.150	37.430	37.430	10,202

← NewerPage 3 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.