Skip to main content
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
22.74
+0.32 (1.43%)
At close: Dec 4, 2025

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202522.4922.8022.4922.7422.741.43%87
Dec 3, 202522.2022.5022.1822.4222.422.37%92
Dec 2, 202521.3021.9021.3021.9021.902.82%91
Dec 1, 202521.2921.3020.7721.3021.301.91%241
Nov 26, 202520.7020.9020.7020.9020.852.45%12
Nov 25, 202520.6020.6020.4020.4020.35-3.09%6
Nov 24, 202520.4121.0520.3021.0521.005.89%710
Nov 21, 202519.7319.8819.6119.8819.831.38%92
Nov 19, 202519.1919.6119.1919.6119.561.87%94
Nov 18, 202518.7719.2518.7319.2519.200.47%29
Nov 17, 202519.5819.5819.1619.1619.11-1.94%189
Nov 14, 202520.2020.2019.5419.5419.49-3.12%85
Nov 13, 202520.1720.1720.1720.1720.12-0.88%96
Nov 12, 202520.6020.6020.3520.3520.301.65%1,373
Nov 11, 202520.0220.0220.0220.0219.970.10%100
Nov 10, 202519.6020.0719.6020.0019.955.54%150
Nov 7, 202519.8719.8718.9518.9518.90-4.53%626
Nov 6, 202520.5520.5519.8519.8519.80-3.92%86
Nov 4, 202520.8220.8220.5520.6620.61-2.46%284
Nov 3, 202521.4321.4321.1821.1821.13-1.17%151
Oct 31, 202521.4321.4321.4321.4321.38-3.69%65
Oct 30, 202522.9522.9520.9222.2522.192.77%155
Oct 29, 202521.9021.9021.6521.6521.59-2.30%4
Oct 28, 202522.2522.2522.1622.1622.10-1.16%83
Oct 27, 202523.1023.1022.4222.4222.36-0.27%167
Oct 24, 202522.4822.4822.4822.4822.420.63%2
Oct 23, 202522.3422.3422.3422.3422.281.55%5
Oct 22, 202522.0022.0022.0022.0021.94-0.81%2
Oct 21, 202523.1523.1522.1822.1822.12-4.56%104
Oct 20, 202522.7023.2422.7023.2423.182.65%563
Oct 17, 202522.1022.6422.1022.6422.582.40%197
Oct 16, 202522.2022.2022.1122.1122.051.89%72
Oct 15, 202522.0022.1821.7021.7021.64-0.64%349
Oct 14, 202521.6421.8420.9921.8421.783.41%419
Oct 13, 202520.7021.6520.7021.1221.077.37%548
Oct 10, 202521.4021.4019.6719.6719.62-8.30%772
Oct 9, 202521.4521.4521.4521.4521.40-0.23%4
Oct 8, 202520.5821.5020.5821.5021.455.08%845
Oct 7, 202520.1020.4620.1020.4620.414.60%183
Oct 6, 202519.5619.5619.4219.5619.51-1.71%1,178
Oct 3, 202519.8919.9019.8919.9019.850.51%3
Oct 2, 202519.1219.8019.1219.8019.753.56%136
Oct 1, 202519.4819.4818.9419.1219.07-3.87%115
Sep 30, 202519.8919.8919.8919.8919.840.96%1
Sep 29, 202519.3019.7019.3019.7019.653.14%81
Sep 26, 202519.1019.1019.1019.1019.052.14%2
Sep 25, 202518.9418.9418.7018.7018.65-1.27%36
Sep 24, 202519.9019.9018.9418.9418.89-3.86%85
Sep 23, 202519.7019.7019.7019.7019.65-4
Sep 22, 202518.9519.7018.9519.7019.652.28%212
Sep 19, 202519.4119.4119.2619.2619.21-0.93%200
Sep 18, 202519.4019.4419.4019.4419.39-1.17%219
Sep 16, 202519.2519.6719.2419.6719.622.45%453
Sep 15, 202519.2419.2419.2019.2019.151.80%389
Sep 12, 202519.1519.1518.8618.8618.81-3.97%284
Sep 11, 202519.7019.7019.5419.6419.59-2.58%129
Sep 10, 202520.1620.1620.1620.1620.110.70%1
Sep 9, 202520.0220.0220.0220.0219.970.50%15
Sep 8, 202519.8619.9219.8619.9219.87-0.99%69
Sep 5, 202519.6720.2019.6020.1220.07-0.79%207
Sep 2, 202520.2820.2820.2820.2820.23-2.03%6
Sep 1, 202520.7020.7020.7020.7020.65-0.10%38
Aug 29, 202520.6520.7220.6520.7220.62-0.86%8
Aug 27, 202520.7020.9020.7020.9020.791.36%4
Aug 22, 202520.4220.6220.4220.6220.523.31%496
Aug 21, 202519.9520.0419.9519.9619.862.57%34
Aug 20, 202520.3620.4219.4519.4619.36-5.44%3,008
Aug 19, 202520.7820.7820.5820.5820.480.29%24
Aug 18, 202520.8020.8020.5220.5220.420.10%525
Aug 15, 202520.4720.5020.4720.5020.401.18%32
Aug 14, 202520.4620.4620.0420.2620.16-5.15%684
Aug 13, 202521.2721.3621.2721.3621.254.40%115
Aug 12, 202520.4620.5120.4620.4620.361.09%202
Aug 11, 202520.6320.6320.2420.2420.14-1.46%194
Aug 8, 202520.8020.8020.5420.5420.44-1.06%215
Aug 7, 202520.7620.7620.7620.7620.65-100
Aug 6, 202520.7820.7820.5920.7620.65-0.95%41
Aug 5, 202521.1021.1020.8820.9620.85-0.66%2,068
Aug 4, 202521.1221.1221.1021.1020.990.86%530
Aug 1, 202521.2721.2720.7820.9220.81-3.86%307
Jul 31, 202521.8722.1621.7521.7621.651.02%449
Jul 30, 202521.2822.0421.2821.5421.431.32%5,031
Jul 29, 202521.5421.7021.2621.2621.15-1.30%530
Jul 28, 202521.1821.5421.1821.5421.436.21%483
Jul 25, 202520.2820.2820.2820.2820.180.90%150
Jul 24, 202520.7220.7220.1020.1020.00-2.43%511
Jul 23, 202520.5820.6020.5820.6020.50-76
Jul 22, 202520.0020.6620.0020.6020.502.08%309
Jul 18, 202519.9920.1819.9920.1820.080.90%821
Jul 17, 202520.2620.2620.0020.0019.900.30%92
Jul 16, 202519.9019.9419.6419.9419.84-1.29%1,717
Jul 15, 202520.4220.4220.2020.2020.10-3.72%72
Jul 14, 202520.7020.9820.7020.9820.87-1.04%4,722
Jul 11, 202521.3021.3021.2021.2021.09-0.66%323
Jul 10, 202520.2021.4920.1421.3421.237.78%7,489
Jul 9, 202519.6019.8019.6019.8019.702.17%683
Jul 8, 202519.4619.4619.3119.3819.28-1.17%1,719
Jul 7, 202520.0020.0019.5119.6119.51-0.15%62
Jul 4, 202520.0020.0019.6319.6419.54-1.80%48
Jul 3, 202520.2020.2219.8820.0019.90-0.89%805