EQTL3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-28	29.260	29.500	29.030	29.500	29.500	10,354
2025-01-27	28.370	29.400	28.340	29.150	29.150	12,290
2025-01-24	28.570	28.570	28.570	28.570	28.570	12,492
2025-01-23	28.710	29.000	28.260	28.260	28.260	12,240
2025-01-22	28.280	29.040	28.150	28.470	28.470	17,755
2025-01-21	28.090	28.440	27.810	28.250	28.250	12,561
2025-01-20	27.860	28.170	27.450	28.170	28.170	13,784
2025-01-17	27.840	27.840	27.840	27.840	27.840	13,856
2025-01-16	27.770	28.000	27.350	27.440	27.440	11,711
2025-01-15	27.000	28.000	27.000	27.760	27.760	14,041
2025-01-14	27.080	27.280	26.820	27.000	27.000	13,034
2025-01-13	27.100	27.330	26.880	27.210	27.210	12,912
2025-01-10	27.010	27.010	27.010	27.010	27.010	14,888
2025-01-09	27.010	27.670	26.900	27.120	27.120	10,948
2025-01-08	27.660	27.670	26.880	26.880	26.880	12,936
2025-01-07	27.160	27.790	27.160	27.790	27.790	13,333
2025-01-06	26.530	27.390	26.470	27.010	27.010	13,433
2025-01-03	26.260	26.260	26.260	26.260	26.260	13,881
2025-01-02	27.470	27.470	26.600	26.690	26.690	15,621
2024-12-30	27.190	27.190	27.190	27.190	27.190	14,998
2024-12-27	27.780	27.780	27.780	27.780	27.780	12,667
2024-12-26	27.930	28.450	27.570	27.810	27.810	14,523
2024-12-23	27.980	27.980	27.980	27.980	27.980	17,876
2024-12-20	28.920	28.920	28.920	28.920	28.920	16,498
2024-12-19	28.500	29.140	28.240	28.820	28.820	19,372
2024-12-18	29.650	29.840	28.120	28.300	28.300	21,274
2024-12-17	29.110	30.120	29.110	29.650	29.650	16,735
2024-12-16	29.360	29.610	29.000	29.000	29.000	11,347
2024-12-13	29.330	29.330	29.330	29.330	29.330	12,772
2024-12-12	30.500	30.830	29.620	29.620	29.620	15,151
2024-12-11	30.080	31.300	29.600	30.640	30.640	18,305
2024-12-10	30.080	30.080	30.080	30.080	30.080	0

← NewerPage 8 of 8 · 452 trading days

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.