Skip to main content
logo
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.87
-3.37 (-13.35%)
At close: Feb 6, 2026

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202625.0025.0021.2621.8721.87-13.35%1,076
Feb 5, 202625.1125.2420.0025.2425.24-0.28%8,206
Feb 4, 202625.7025.9225.3125.3125.31-0.51%11
Feb 3, 202628.0028.0025.2925.4425.44-2.34%395
Feb 2, 202625.3726.3425.3726.0526.053.74%323
Jan 30, 202625.1925.4324.9425.1125.110.68%703
Jan 29, 202625.2525.2624.9424.9424.94-0.24%22
Jan 28, 202625.2925.5724.8825.0025.00-1.26%188
Jan 27, 202625.9425.9425.2925.3225.32-1.40%240
Jan 26, 202626.2026.2025.6125.6825.68-1.00%168
Jan 23, 202628.0528.0525.6825.9425.94-1.41%1,460
Jan 22, 202628.0528.0526.0726.3126.310.65%10,916
Jan 21, 202625.7326.1425.7326.1426.142.63%204
Jan 20, 202625.5825.5825.4425.4725.47-1.93%176
Jan 19, 202627.2028.3525.8925.9725.97-0.99%361
Jan 16, 202626.2326.2326.2326.2326.231.31%28
Jan 15, 202625.8925.8925.8925.8925.89-0.42%48
Jan 14, 202626.0026.0026.0026.0026.000.54%6
Jan 13, 202626.1226.4525.8625.8625.862.46%242
Jan 12, 202625.2025.2525.1725.2425.246.68%367
Jan 8, 202623.6623.6623.6623.6623.66-0.08%10
Jan 7, 202624.7524.7523.6023.6823.68-3.35%70
Jan 6, 202624.7224.7224.5024.5024.500.99%2
Jan 5, 202625.0225.0224.2624.2624.260.08%114
Jan 2, 202624.3224.3224.2424.2424.24-0.33%43
Dec 30, 202524.4224.4224.3224.3224.32-2.91%4
Dec 29, 202525.0525.0525.0525.0525.050.40%100
Dec 23, 202524.9524.9524.9524.9524.95-1.77%79
Dec 22, 202525.3225.4025.3225.4025.400.32%38
Dec 19, 202524.7025.3224.7025.3225.322.51%109
Dec 18, 202524.5024.7024.5024.7024.701.65%6
Dec 17, 202523.9224.4023.9224.3024.302.88%63
Dec 16, 202523.5523.7823.3823.6223.622.79%11
Dec 15, 202523.7523.7522.9822.9822.98-3.65%11
Dec 11, 202524.3324.6023.8523.8523.85-1.97%77
Dec 10, 202523.8524.3323.8524.3324.333.97%463
Dec 9, 202523.5523.5523.4023.4023.40-1.18%375
Dec 8, 202524.0024.0023.6023.6823.68-0.71%162
Dec 5, 202522.9824.0022.9823.8523.854.88%1,141
Dec 4, 202522.4922.8022.4922.7422.741.43%87
Dec 3, 202522.2022.5022.1822.4222.422.37%92
Dec 2, 202521.3021.9021.3021.9021.902.82%91
Dec 1, 202521.2921.3020.7721.3021.301.91%241
Nov 26, 202520.7020.9020.7020.9020.852.45%12
Nov 25, 202520.6020.6020.4020.4020.35-3.09%6
Nov 24, 202520.4121.0520.3021.0521.005.89%710
Nov 21, 202519.7319.8819.6119.8819.831.38%92
Nov 19, 202519.1919.6119.1919.6119.561.87%94
Nov 18, 202518.7719.2518.7319.2519.200.47%29
Nov 17, 202519.5819.5819.1619.1619.11-1.94%189