Elastic N.V. (BVMF:E2ST34)
Brazil · Delayed Price · Currency is BRL 31.78
+2.14 (7.22%)
At close: Aug 7, 2026
BVMF:E2ST34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 2.17% | 2 |
| Aug 7, 2026 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | 7.22% | 300 |
| Aug 6, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 2.67% | 1,800 |
| Aug 5, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - | 4 |
| Aug 4, 2026 | 29.46 | 29.46 | 28.87 | 28.87 | 28.87 | -1.10% | 3 |
| Aug 3, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 5.08% | 4 |
| Jul 29, 2026 | 27.85 | 27.85 | 27.78 | 27.78 | 27.78 | 6.15% | 15 |
| Jul 27, 2026 | 26.13 | 26.17 | 26.13 | 26.17 | 26.17 | -0.30% | 162 |
| Jul 16, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -2.02% | 64 |
| Jul 10, 2026 | 26.52 | 26.79 | 26.52 | 26.79 | 26.79 | 7.72% | 9 |
| Jul 6, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | -2.05% | 17 |
| Jul 3, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 1.03% | 1 |
| Jul 2, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -2.45% | 42 |
| Jul 1, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 6.89% | 19 |
| Jun 26, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.22% | 1,000 |
| Jun 25, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | -2.02% | 4 |
| Jun 22, 2026 | 25.80 | 25.80 | 24.30 | 24.30 | 24.30 | -3.34% | 649 |
| Jun 18, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -3.46% | 2 |
| Jun 15, 2026 | 26.60 | 26.60 | 26.04 | 26.04 | 26.04 | -4.30% | 354 |
| Jun 5, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -1.73% | 1 |
| Jun 2, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.70% | 15 |
| Jun 1, 2026 | 27.72 | 28.59 | 27.72 | 28.17 | 28.17 | 4.33% | 842 |
| May 29, 2026 | 25.34 | 27.00 | 25.34 | 27.00 | 27.00 | 10.20% | 62 |
| May 28, 2026 | 23.71 | 24.50 | 23.71 | 24.50 | 24.50 | 7.55% | 249 |
| May 26, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.64% | 1,000 |
| May 19, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 3.58% | 1 |
| May 18, 2026 | 22.39 | 22.39 | 22.18 | 22.36 | 22.36 | 13.16% | 27 |
| May 13, 2026 | 19.78 | 19.78 | 19.76 | 19.76 | 19.76 | -7.23% | 7 |
| May 7, 2026 | 21.46 | 21.46 | 21.30 | 21.30 | 21.30 | 3.40% | 43 |
| May 5, 2026 | 20.92 | 20.92 | 20.60 | 20.60 | 20.60 | -1.53% | 1,502 |
| May 4, 2026 | 20.44 | 20.92 | 20.44 | 20.92 | 20.92 | 8.73% | 649 |
| Apr 30, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 2.67% | 550 |
| Apr 23, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.47% | 14 |
| Apr 14, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 6.38% | 1,200 |
| Apr 10, 2026 | 18.04 | 18.04 | 17.88 | 17.88 | 17.88 | -6.29% | 14 |
| Apr 9, 2026 | 19.68 | 19.68 | 19.08 | 19.08 | 19.08 | -9.14% | 29 |
| Apr 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 3 |
| Mar 27, 2026 | 21.35 | 21.35 | 21.00 | 21.00 | 21.00 | -3.71% | 62 |
| Mar 25, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.86% | 10 |
| Mar 24, 2026 | 22.01 | 22.01 | 22.00 | 22.00 | 22.00 | -8.10% | 76 |
| Mar 17, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 2.22% | 1 |
| Mar 16, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 0.69% | 2 |
| Mar 12, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 3.56% | 20 |
| Mar 10, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.36% | 30 |
| Mar 9, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -3.87% | 12 |
| Mar 5, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.04% | 2 |
| Mar 3, 2026 | 22.38 | 23.04 | 22.38 | 23.04 | 23.04 | 2.86% | 157 |
| Mar 2, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.40% | 818 |
| Feb 27, 2026 | 25.08 | 25.08 | 21.52 | 22.09 | 22.09 | -15.62% | 306 |
| Feb 26, 2026 | 26.04 | 26.18 | 25.94 | 26.18 | 26.18 | 8.00% | 34 |