EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	35.950	36.320	35.810	36.320	36.320	13,735
2025-04-25	35.940	35.940	35.940	35.940	35.940	12,852
2025-04-24	34.750	35.650	34.680	35.650	35.650	16,898
2025-04-23	34.000	34.720	33.900	34.530	34.530	15,069
2025-04-22	33.820	34.210	33.750	34.010	34.010	13,879
2025-04-17	34.230	34.230	34.230	34.230	34.230	16,298
2025-04-16	34.220	34.220	33.400	33.450	33.450	12,053
2025-04-15	34.330	34.520	34.020	34.100	34.100	11,931
2025-04-14	33.950	34.450	33.720	34.300	34.300	16,517
2025-04-11	33.510	33.510	33.510	33.510	33.510	12,217
2025-04-10	33.380	33.760	32.660	32.800	32.800	10,673
2025-04-09	33.550	33.550	33.550	33.550	33.550	15,720
2025-04-08	32.500	33.660	32.020	32.900	32.900	15,544
2025-04-07	32.700	32.700	32.700	32.700	32.700	17,475
2025-04-04	33.000	33.000	33.000	33.000	33.000	14,304
2025-04-03	33.460	33.460	33.460	33.460	33.460	14,186
2025-04-02	32.590	32.590	32.590	32.590	32.590	13,233
2025-04-01	32.590	32.590	32.590	32.590	32.590	13,127
2025-03-31	31.740	31.740	31.740	31.740	31.740	13,353
2025-03-28	32.250	32.250	32.250	32.250	32.250	11,169
2025-03-27	33.060	33.230	32.320	33.230	33.230	13,093
2025-03-26	32.860	33.070	32.500	32.500	32.500	12,571
2025-03-25	32.500	33.140	32.500	32.670	32.670	12,246
2025-03-24	32.940	33.200	32.050	32.050	32.050	15,974
2025-03-21	32.990	32.990	32.990	32.990	32.990	15,393
2025-03-20	33.460	33.760	33.040	33.040	33.040	25,618
2025-03-19	33.460	33.460	33.460	33.460	33.460	18,369
2025-03-18	32.350	32.350	32.350	32.350	32.350	17,245
2025-03-17	32.580	32.580	32.580	32.580	32.580	18,498
2025-03-14	32.400	32.400	32.400	32.400	32.400	12,407
2025-03-13	31.720	32.260	31.450	31.730	31.730	11,113
2025-03-12	31.670	31.670	31.670	31.670	31.670	14,973
2025-03-11	31.180	31.380	30.840	31.130	31.130	16,337
2025-03-10	31.250	31.250	31.250	31.250	31.250	13,799
2025-03-07	30.600	30.600	30.600	30.600	30.600	11,808
2025-03-06	29.900	30.500	29.660	30.300	30.300	11,439
2025-03-05	30.150	30.690	29.360	29.900	29.900	11,764
2025-02-28	30.140	30.140	30.140	30.140	30.140	13,367
2025-02-27	30.200	30.580	30.120	30.410	30.410	9,050
2025-02-26	31.000	31.340	30.150	30.150	30.150	12,030
2025-02-25	30.430	31.200	30.250	30.680	30.680	10,396
2025-02-24	31.190	31.250	30.120	30.120	30.120	12,815
2025-02-21	31.250	31.250	31.250	31.250	31.250	10,337
2025-02-20	31.350	31.350	30.580	31.320	31.320	8,538
2025-02-19	31.350	31.350	30.900	31.200	31.200	8,370
2025-02-18	31.820	32.000	31.110	31.440	31.440	10,931
2025-02-17	31.910	32.090	31.470	31.720	31.720	18,220
2025-02-14	31.510	31.510	31.510	31.510	31.510	12,058
2025-02-13	30.310	30.750	30.060	30.470	30.470	9,022
2025-02-12	30.980	30.980	30.130	30.260	30.260	11,875
2025-02-11	29.870	30.960	29.870	30.750	30.750	12,198
2025-02-10	30.300	30.690	29.950	29.950	29.950	12,536
2025-02-07	30.260	30.260	30.260	30.260	30.260	11,985
2025-02-06	30.400	30.800	30.200	30.500	30.500	14,825
2025-02-05	30.410	30.790	29.980	30.460	30.460	21,457
2025-02-04	29.910	30.430	29.900	30.100	30.100	12,813
2025-02-03	30.150	30.380	29.440	29.950	29.950	20,580
2025-01-31	30.180	30.180	30.180	30.180	30.180	12,392
2025-01-30	29.000	30.640	29.000	30.380	30.380	13,933
2025-01-29	29.350	29.680	29.030	29.300	29.300	9,224

← NewerPage 7 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.