Skip to main content
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.04
-0.02 (-0.09%)
Last updated: Mar 6, 2026, 11:03 AM GMT-3

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202621.4421.4721.0621.0621.06-3.22%351
Mar 4, 202621.9621.9621.6221.7621.760.09%206
Mar 3, 202621.4121.8521.1221.7421.74-0.50%306
Mar 2, 202623.4223.4221.8521.8521.85-6.70%254
Feb 27, 202623.3023.5223.3023.4223.421.83%3
Feb 26, 202624.1724.1723.0023.0023.00-5.04%2
Feb 25, 202624.4725.0023.9224.2224.17-2.57%6
Feb 24, 202625.0125.2524.5624.8624.8111.73%244
Feb 23, 202624.7724.8622.2522.2522.20-9.26%14
Feb 20, 202624.4424.6424.4424.5224.470.25%11
Feb 19, 202624.7724.7724.2024.4624.41-0.24%8
Feb 18, 202624.4124.5424.3624.5224.473.29%277
Feb 13, 202623.3023.8223.2223.7423.691.02%72
Feb 12, 202622.9623.8222.7823.5023.453.21%7,554
Feb 11, 202622.2222.7721.9822.7722.723.31%161
Feb 10, 202622.5222.5822.0422.0421.993.96%1,630
Feb 9, 202621.8721.8721.2021.2021.15-3.06%1,636
Feb 6, 202625.0025.0021.2621.8721.82-13.35%1,076
Feb 5, 202625.1125.2420.0025.2425.19-0.28%8,206
Feb 4, 202625.7025.9225.3125.3125.26-0.51%11
Feb 3, 202628.0028.0025.2925.4425.39-2.34%395
Feb 2, 202625.3726.3425.3726.0525.993.74%323
Jan 30, 202625.1925.4324.9425.1125.060.68%703
Jan 29, 202625.2525.2624.9424.9424.89-0.24%22
Jan 28, 202625.2925.5724.8825.0024.95-1.26%188
Jan 27, 202625.9425.9425.2925.3225.27-1.40%240
Jan 26, 202626.2026.2025.6125.6825.63-1.00%168
Jan 23, 202628.0528.0525.6825.9425.88-1.41%1,460
Jan 22, 202628.0528.0526.0726.3126.250.65%10,916
Jan 21, 202625.7326.1425.7326.1426.082.63%204
Jan 20, 202625.5825.5825.4425.4725.42-1.93%176
Jan 19, 202627.2028.3525.8925.9725.91-0.99%361
Jan 16, 202626.2326.2326.2326.2326.171.31%28
Jan 15, 202625.8925.8925.8925.8925.83-0.42%48
Jan 14, 202626.0026.0026.0026.0025.940.54%6
Jan 13, 202626.1226.4525.8625.8625.802.46%242
Jan 12, 202625.2025.2525.1725.2425.196.68%367
Jan 8, 202623.6623.6623.6623.6623.61-0.08%10
Jan 7, 202624.7524.7523.6023.6823.63-3.35%70
Jan 6, 202624.7224.7224.5024.5024.450.99%2
Jan 5, 202625.0225.0224.2624.2624.210.08%114
Jan 2, 202624.3224.3224.2424.2424.19-0.33%43
Dec 30, 202524.4224.4224.3224.3224.27-2.91%4
Dec 29, 202525.0525.0525.0525.0525.000.40%100
Dec 23, 202524.9524.9524.9524.9524.90-1.77%79
Dec 22, 202525.3225.4025.3225.4025.350.32%38
Dec 19, 202524.7025.3224.7025.3225.272.51%109
Dec 18, 202524.5024.7024.5024.7024.651.65%6
Dec 17, 202523.9224.4023.9224.3024.252.88%63
Dec 16, 202523.5523.7823.3823.6223.572.79%11
Dec 15, 202523.7523.7522.9822.9822.93-3.65%11
Dec 11, 202524.3324.6023.8523.8523.80-1.97%77
Dec 10, 202523.8524.3323.8524.3324.283.97%463
Dec 9, 202523.5523.5523.4023.4023.35-1.18%375
Dec 8, 202524.0024.0023.6023.6823.63-0.71%162
Dec 5, 202522.9824.0022.9823.8523.804.88%1,141
Dec 4, 202522.4922.8022.4922.7422.691.43%87
Dec 3, 202522.2022.5022.1822.4222.372.37%92
Dec 2, 202521.3021.9021.3021.9021.852.82%91
Dec 1, 202521.2921.3020.7721.3021.251.91%241
Nov 26, 202520.7020.9020.7020.9020.802.45%12
Nov 25, 202520.6020.6020.4020.4020.30-3.09%6
Nov 24, 202520.4121.0520.3021.0520.955.89%710
Nov 21, 202519.7319.8819.6119.8819.791.38%92
Nov 19, 202519.1919.6119.1919.6119.521.87%94
Nov 18, 202518.7719.2518.7319.2519.160.47%29
Nov 17, 202519.5819.5819.1619.1619.07-1.94%189
Nov 14, 202520.2020.2019.5419.5419.45-3.12%85
Nov 13, 202520.1720.1720.1720.1720.08-0.88%96
Nov 12, 202520.6020.6020.3520.3520.251.65%1,373
Nov 11, 202520.0220.0220.0220.0219.930.10%100
Nov 10, 202519.6020.0719.6020.0019.915.54%150
Nov 7, 202519.8719.8718.9518.9518.86-4.53%626
Nov 6, 202520.5520.5519.8519.8519.76-3.92%86
Nov 4, 202520.8220.8220.5520.6620.56-2.46%284
Nov 3, 202521.4321.4321.1821.1821.08-1.17%151
Oct 31, 202521.4321.4321.4321.4321.33-3.69%65
Oct 30, 202522.9522.9520.9222.2522.152.77%155
Oct 29, 202521.9021.9021.6521.6521.55-2.30%4
Oct 28, 202522.2522.2522.1622.1622.06-1.16%83
Oct 27, 202523.1023.1022.4222.4222.31-0.27%167
Oct 24, 202522.4822.4822.4822.4822.370.63%2
Oct 23, 202522.3422.3422.3422.3422.231.55%5
Oct 22, 202522.0022.0022.0022.0021.90-0.81%2
Oct 21, 202523.1523.1522.1822.1822.08-4.56%104
Oct 20, 202522.7023.2422.7023.2423.132.65%563
Oct 17, 202522.1022.6422.1022.6422.532.40%197
Oct 16, 202522.2022.2022.1122.1122.011.89%72
Oct 15, 202522.0022.1821.7021.7021.60-0.64%349
Oct 14, 202521.6421.8420.9921.8421.743.41%419
Oct 13, 202520.7021.6520.7021.1221.027.37%548
Oct 10, 202521.4021.4019.6719.6719.58-8.30%772
Oct 9, 202521.4521.4521.4521.4521.35-0.23%4
Oct 8, 202520.5821.5020.5821.5021.405.08%845
Oct 7, 202520.1020.4620.1020.4620.364.60%183
Oct 6, 202519.5619.5619.4219.5619.47-1.71%1,178
Oct 3, 202519.8919.9019.8919.9019.810.51%3
Oct 2, 202519.1219.8019.1219.8019.713.56%136
Oct 1, 202519.4819.4818.9419.1219.03-3.87%115
Sep 30, 202519.8919.8919.8919.8919.800.96%1