EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	33.910	33.910	33.910	33.910	33.910	19,659
2025-07-24	34.580	34.580	34.010	34.170	34.170	10,209
2025-07-23	33.950	34.750	33.910	34.750	34.750	8,624
2025-07-22	34.220	34.680	33.810	34.000	34.000	9,897
2025-07-21	34.220	34.380	34.100	34.220	34.220	11,984
2025-07-18	34.350	34.350	34.350	34.350	34.350	11,573
2025-07-17	34.170	34.630	33.980	34.610	34.610	10,764
2025-07-16	34.300	34.570	34.070	34.300	34.300	9,503
2025-07-15	34.150	34.600	33.990	34.400	34.400	10,136
2025-07-14	34.210	34.210	34.210	34.210	34.210	9,236
2025-07-11	34.160	34.160	34.160	34.160	34.160	9,882
2025-07-10	34.630	34.640	33.720	34.150	34.150	14,695
2025-07-09	35.230	35.280	34.450	34.640	34.640	12,302
2025-07-08	34.990	35.400	34.950	35.400	35.400	12,359
2025-07-07	36.070	36.110	35.150	35.190	35.190	12,370
2025-07-04	36.020	36.020	36.020	36.020	36.020	12,000
2025-07-03	35.380	36.250	35.060	36.000	36.000	11,483
2025-07-02	36.030	36.440	34.900	35.200	35.200	17,800
2025-07-01	36.040	36.520	35.900	36.390	36.390	14,622
2025-06-30	35.300	36.350	35.120	36.300	36.300	15,662
2025-06-27	35.430	35.430	35.430	35.430	35.430	8,879
2025-06-26	35.230	35.740	35.120	35.330	35.330	11,594
2025-06-25	35.890	35.890	35.060	35.170	35.170	12,478
2025-06-24	35.760	36.380	35.420	35.960	35.960	16,554
2025-06-23	35.920	35.960	35.450	35.450	35.450	13,367
2025-06-20	35.600	35.600	35.600	35.600	35.600	14,749
2025-06-18	36.500	36.500	36.500	36.500	36.500	11,841
2025-06-17	36.920	37.030	36.400	36.590	36.590	10,419
2025-06-16	36.770	37.040	36.610	36.940	36.940	9,613
2025-06-13	36.280	36.280	36.280	36.280	36.280	9,323
2025-06-12	36.380	36.660	36.090	36.660	36.660	8,567
2025-06-11	36.250	36.590	35.810	36.240	36.240	9,202
2025-06-10	36.000	36.720	35.960	36.490	36.490	11,064
2025-06-09	36.320	36.330	35.540	35.790	35.790	10,567
2025-06-06	36.280	36.280	36.280	36.280	36.280	10,531
2025-06-05	36.770	37.080	36.400	36.640	36.640	8,946
2025-06-04	37.090	37.220	36.500	36.630	36.630	10,955
2025-06-03	37.090	37.090	37.090	37.090	37.090	12,350
2025-06-02	36.300	36.300	36.300	36.300	36.300	12,368
2025-05-30	36.440	36.440	36.440	36.440	36.440	18,756
2025-05-29	36.950	36.950	36.950	36.950	36.950	12,183
2025-05-28	36.720	36.720	36.720	36.720	36.720	13,553
2025-05-27	37.230	37.230	37.230	37.230	37.230	14,629
2025-05-26	36.520	36.520	36.520	36.520	36.520	9,410
2025-05-23	36.110	36.110	36.110	36.110	36.110	11,301
2025-05-22	36.510	36.510	36.510	36.510	36.510	17,659
2025-05-21	37.310	37.330	36.150	36.270	36.270	18,067
2025-05-20	37.330	37.330	37.330	37.330	37.330	12,183
2025-05-19	37.150	37.150	37.150	37.150	37.150	16,647
2025-05-16	36.550	36.550	36.550	36.550	36.550	15,395
2025-05-15	36.910	36.910	36.910	36.910	36.910	13,268
2025-05-14	37.110	37.110	37.110	37.110	37.110	12,108
2025-05-13	37.420	37.420	37.420	37.420	37.420	11,925
2025-05-12	36.560	36.560	36.560	36.560	36.560	12,074
2025-05-09	36.540	36.540	36.540	36.540	36.540	0
2025-05-06	35.990	36.110	35.470	35.940	35.940	10,128
2025-05-05	35.970	35.970	35.970	35.970	35.970	12,190
2025-05-02	35.990	35.990	35.990	35.990	35.990	13,178
2025-04-30	36.890	36.890	36.890	36.890	36.890	14,060
2025-04-29	35.400	35.400	35.400	35.400	35.400	9,958

← NewerPage 6 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.