Skip to main content
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
16.00
+0.12 (0.76%)
At close: Apr 28, 2026

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.0016.0016.0016.0016.000.76%12
Apr 27, 202616.1316.1315.8815.8815.88-1.49%333
Apr 24, 202616.2216.2616.1216.1216.122.28%63
Apr 23, 202615.8615.9615.7615.7615.760.25%26
Apr 22, 202616.1616.1615.7015.7215.72-1.75%4,340
Apr 20, 202615.8616.0015.8616.0016.00-14
Apr 17, 202615.9316.1415.9316.0016.001.39%15
Apr 16, 202615.7115.7815.4915.7815.780.64%411
Apr 15, 202615.9415.9415.6815.6815.68-0.63%13
Apr 14, 202615.6615.8515.5515.7815.784.50%5,071
Apr 13, 202615.2815.2815.1015.1015.10-0.13%22
Apr 10, 202615.4815.4815.1015.1215.12-2.45%345
Apr 9, 202615.4115.5414.9015.5015.501.64%4,114
Apr 8, 202615.3215.3615.2515.2515.252.62%56
Apr 7, 202615.0015.0014.8414.8614.86-0.93%77
Apr 6, 202614.9515.0514.8915.0015.001.35%18
Apr 2, 202615.0015.0014.5014.8014.80-6.21%285
Apr 1, 202615.5515.8215.5515.7815.781.48%2,647
Mar 31, 202615.0215.5514.9115.5515.555.00%118
Mar 30, 202615.1015.1014.6214.8114.81-0.94%1,384
Mar 27, 202615.4015.4014.8014.9514.95-1.90%156
Mar 26, 202615.9915.9915.1215.2415.24-4.63%474
Mar 25, 202615.8016.0015.7115.9815.982.44%1,092
Mar 24, 202617.8917.8915.5415.6015.60-11.91%2,182
Mar 23, 202619.5219.5217.7117.7117.71-6.20%10,501
Mar 20, 202618.8519.0218.8518.8818.881.18%8
Mar 19, 202619.0319.0318.6618.6618.66-1.94%1,378
Mar 18, 202619.6419.6418.9419.0319.03-2.11%42
Mar 17, 202619.7819.7819.4419.4419.44-0.72%238
Mar 16, 202619.6019.6319.3019.5819.58-0.10%67
Mar 13, 202618.7119.6018.7119.6019.605.83%4
Mar 12, 202618.8019.1018.5218.5218.52-6.93%571
Mar 11, 202620.7520.7519.9019.9019.90-3.12%82
Mar 10, 202619.0320.6019.0320.5420.545.88%38
Mar 9, 202620.5920.5919.4019.4019.40-4.81%160
Mar 6, 202621.0621.0620.3820.3820.38-3.23%264
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