The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil · Delayed Price · Currency is BRL 18.88
+0.22 (1.18%)
At close: Mar 20, 2026
BVMF:ELCI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 18.85 | 19.02 | 18.85 | 18.88 | 18.88 | 1.18% | 8 |
| Mar 19, 2026 | 19.03 | 19.03 | 18.66 | 18.66 | 18.66 | -1.94% | 1,378 |
| Mar 18, 2026 | 19.64 | 19.64 | 18.94 | 19.03 | 19.03 | -2.11% | 42 |
| Mar 17, 2026 | 19.78 | 19.78 | 19.44 | 19.44 | 19.44 | -0.72% | 238 |
| Mar 16, 2026 | 19.60 | 19.63 | 19.30 | 19.58 | 19.58 | -0.10% | 67 |
| Mar 13, 2026 | 18.71 | 19.60 | 18.71 | 19.60 | 19.60 | 5.83% | 4 |
| Mar 12, 2026 | 18.80 | 19.10 | 18.52 | 18.52 | 18.52 | -6.93% | 571 |
| Mar 11, 2026 | 20.75 | 20.75 | 19.90 | 19.90 | 19.90 | -3.12% | 82 |
| Mar 10, 2026 | 19.03 | 20.60 | 19.03 | 20.54 | 20.54 | 5.88% | 38 |
| Mar 9, 2026 | 20.59 | 20.59 | 19.40 | 19.40 | 19.40 | -4.81% | 160 |
| Mar 6, 2026 | 21.06 | 21.06 | 20.38 | 20.38 | 20.38 | -3.23% | 264 |
| Mar 5, 2026 | 21.44 | 21.47 | 21.06 | 21.06 | 21.06 | -3.22% | 351 |
| Mar 4, 2026 | 21.96 | 21.96 | 21.62 | 21.76 | 21.76 | 0.09% | 206 |
| Mar 3, 2026 | 21.41 | 21.85 | 21.12 | 21.74 | 21.74 | -0.50% | 306 |
| Mar 2, 2026 | 23.42 | 23.42 | 21.85 | 21.85 | 21.85 | -6.70% | 254 |
| Feb 27, 2026 | 23.30 | 23.52 | 23.30 | 23.42 | 23.42 | 1.83% | 3 |
| Feb 26, 2026 | 24.17 | 24.17 | 23.00 | 23.00 | 23.00 | -5.04% | 2 |
| Feb 25, 2026 | 24.47 | 25.00 | 23.92 | 24.22 | 24.17 | -2.57% | 6 |
| Feb 24, 2026 | 25.01 | 25.25 | 24.56 | 24.86 | 24.81 | 11.73% | 244 |
| Feb 23, 2026 | 24.77 | 24.86 | 22.25 | 22.25 | 22.20 | -9.26% | 14 |
| Feb 20, 2026 | 24.44 | 24.64 | 24.44 | 24.52 | 24.47 | 0.25% | 11 |
| Feb 19, 2026 | 24.77 | 24.77 | 24.20 | 24.46 | 24.41 | -0.24% | 8 |
| Feb 18, 2026 | 24.41 | 24.54 | 24.36 | 24.52 | 24.47 | 3.29% | 277 |
| Feb 13, 2026 | 23.30 | 23.82 | 23.22 | 23.74 | 23.69 | 1.02% | 72 |
| Feb 12, 2026 | 22.96 | 23.82 | 22.78 | 23.50 | 23.45 | 3.21% | 7,554 |
| Feb 11, 2026 | 22.22 | 22.77 | 21.98 | 22.77 | 22.72 | 3.31% | 161 |
| Feb 10, 2026 | 22.52 | 22.58 | 22.04 | 22.04 | 21.99 | 3.96% | 1,630 |
| Feb 9, 2026 | 21.87 | 21.87 | 21.20 | 21.20 | 21.15 | -3.06% | 1,636 |
| Feb 6, 2026 | 25.00 | 25.00 | 21.26 | 21.87 | 21.82 | -13.35% | 1,076 |
| Feb 5, 2026 | 25.11 | 25.24 | 20.00 | 25.24 | 25.19 | -0.28% | 8,206 |
| Feb 4, 2026 | 25.70 | 25.92 | 25.31 | 25.31 | 25.26 | -0.51% | 11 |
| Feb 3, 2026 | 28.00 | 28.00 | 25.29 | 25.44 | 25.39 | -2.34% | 395 |
| Feb 2, 2026 | 25.37 | 26.34 | 25.37 | 26.05 | 25.99 | 3.74% | 323 |
| Jan 30, 2026 | 25.19 | 25.43 | 24.94 | 25.11 | 25.06 | 0.68% | 703 |
| Jan 29, 2026 | 25.25 | 25.26 | 24.94 | 24.94 | 24.89 | -0.24% | 22 |
| Jan 28, 2026 | 25.29 | 25.57 | 24.88 | 25.00 | 24.95 | -1.26% | 188 |
| Jan 27, 2026 | 25.94 | 25.94 | 25.29 | 25.32 | 25.27 | -1.40% | 240 |
| Jan 26, 2026 | 26.20 | 26.20 | 25.61 | 25.68 | 25.63 | -1.00% | 168 |
| Jan 23, 2026 | 28.05 | 28.05 | 25.68 | 25.94 | 25.88 | -1.41% | 1,460 |
| Jan 22, 2026 | 28.05 | 28.05 | 26.07 | 26.31 | 26.25 | 0.65% | 10,916 |
| Jan 21, 2026 | 25.73 | 26.14 | 25.73 | 26.14 | 26.08 | 2.63% | 204 |
| Jan 20, 2026 | 25.58 | 25.58 | 25.44 | 25.47 | 25.42 | -1.93% | 176 |
| Jan 19, 2026 | 27.20 | 28.35 | 25.89 | 25.97 | 25.91 | -0.99% | 361 |
| Jan 16, 2026 | 26.23 | 26.23 | 26.23 | 26.23 | 26.17 | 1.31% | 28 |
| Jan 15, 2026 | 25.89 | 25.89 | 25.89 | 25.89 | 25.83 | -0.42% | 48 |
| Jan 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.94 | 0.54% | 6 |
| Jan 13, 2026 | 26.12 | 26.45 | 25.86 | 25.86 | 25.80 | 2.46% | 242 |
| Jan 12, 2026 | 25.20 | 25.25 | 25.17 | 25.24 | 25.19 | 6.68% | 367 |
| Jan 8, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.61 | -0.08% | 10 |
| Jan 7, 2026 | 24.75 | 24.75 | 23.60 | 23.68 | 23.63 | -3.35% | 70 |