The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil · Delayed Price · Currency is BRL 22.42
+0.52 (2.37%)
At close: Dec 3, 2025
BVMF:ELCI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 22.20 | 22.50 | 22.18 | 22.42 | 22.42 | 2.37% | 92 |
| Dec 2, 2025 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | 2.82% | 91 |
| Dec 1, 2025 | 21.29 | 21.30 | 20.77 | 21.30 | 21.30 | 1.91% | 241 |
| Nov 26, 2025 | 20.70 | 20.90 | 20.70 | 20.90 | 20.85 | 2.45% | 12 |
| Nov 25, 2025 | 20.60 | 20.60 | 20.40 | 20.40 | 20.35 | -3.09% | 6 |
| Nov 24, 2025 | 20.41 | 21.05 | 20.30 | 21.05 | 21.00 | 5.89% | 710 |
| Nov 21, 2025 | 19.73 | 19.88 | 19.61 | 19.88 | 19.83 | 1.38% | 92 |
| Nov 19, 2025 | 19.19 | 19.61 | 19.19 | 19.61 | 19.56 | 1.87% | 94 |
| Nov 18, 2025 | 18.77 | 19.25 | 18.73 | 19.25 | 19.20 | 0.47% | 29 |
| Nov 17, 2025 | 19.58 | 19.58 | 19.16 | 19.16 | 19.11 | -1.94% | 189 |
| Nov 14, 2025 | 20.20 | 20.20 | 19.54 | 19.54 | 19.49 | -3.12% | 85 |
| Nov 13, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.12 | -0.88% | 96 |
| Nov 12, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.30 | 1.65% | 1,373 |
| Nov 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 19.97 | 0.10% | 100 |
| Nov 10, 2025 | 19.60 | 20.07 | 19.60 | 20.00 | 19.95 | 5.54% | 150 |
| Nov 7, 2025 | 19.87 | 19.87 | 18.95 | 18.95 | 18.90 | -4.53% | 626 |
| Nov 6, 2025 | 20.55 | 20.55 | 19.85 | 19.85 | 19.80 | -3.92% | 86 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.55 | 20.66 | 20.61 | -2.46% | 284 |
| Nov 3, 2025 | 21.43 | 21.43 | 21.18 | 21.18 | 21.13 | -1.17% | 151 |
| Oct 31, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.38 | -3.69% | 65 |
| Oct 30, 2025 | 22.95 | 22.95 | 20.92 | 22.25 | 22.19 | 2.77% | 155 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.65 | 21.65 | 21.59 | -2.30% | 4 |
| Oct 28, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.10 | -1.16% | 83 |
| Oct 27, 2025 | 23.10 | 23.10 | 22.42 | 22.42 | 22.36 | -0.27% | 167 |
| Oct 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.42 | 0.63% | 2 |
| Oct 23, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.28 | 1.55% | 5 |
| Oct 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.94 | -0.81% | 2 |
| Oct 21, 2025 | 23.15 | 23.15 | 22.18 | 22.18 | 22.12 | -4.56% | 104 |
| Oct 20, 2025 | 22.70 | 23.24 | 22.70 | 23.24 | 23.18 | 2.65% | 563 |
| Oct 17, 2025 | 22.10 | 22.64 | 22.10 | 22.64 | 22.58 | 2.40% | 197 |
| Oct 16, 2025 | 22.20 | 22.20 | 22.11 | 22.11 | 22.05 | 1.89% | 72 |
| Oct 15, 2025 | 22.00 | 22.18 | 21.70 | 21.70 | 21.64 | -0.64% | 349 |
| Oct 14, 2025 | 21.64 | 21.84 | 20.99 | 21.84 | 21.78 | 3.41% | 419 |
| Oct 13, 2025 | 20.70 | 21.65 | 20.70 | 21.12 | 21.07 | 7.37% | 548 |
| Oct 10, 2025 | 21.40 | 21.40 | 19.67 | 19.67 | 19.62 | -8.30% | 772 |
| Oct 9, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.40 | -0.23% | 4 |
| Oct 8, 2025 | 20.58 | 21.50 | 20.58 | 21.50 | 21.45 | 5.08% | 845 |
| Oct 7, 2025 | 20.10 | 20.46 | 20.10 | 20.46 | 20.41 | 4.60% | 183 |
| Oct 6, 2025 | 19.56 | 19.56 | 19.42 | 19.56 | 19.51 | -1.71% | 1,178 |
| Oct 3, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.85 | 0.51% | 3 |
| Oct 2, 2025 | 19.12 | 19.80 | 19.12 | 19.80 | 19.75 | 3.56% | 136 |
| Oct 1, 2025 | 19.48 | 19.48 | 18.94 | 19.12 | 19.07 | -3.87% | 115 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.84 | 0.96% | 1 |
| Sep 29, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.65 | 3.14% | 81 |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.05 | 2.14% | 2 |
| Sep 25, 2025 | 18.94 | 18.94 | 18.70 | 18.70 | 18.65 | -1.27% | 36 |
| Sep 24, 2025 | 19.90 | 19.90 | 18.94 | 18.94 | 18.89 | -3.86% | 85 |
| Sep 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | - | 4 |
| Sep 22, 2025 | 18.95 | 19.70 | 18.95 | 19.70 | 19.65 | 2.28% | 212 |
| Sep 19, 2025 | 19.41 | 19.41 | 19.26 | 19.26 | 19.21 | -0.93% | 200 |