Skip to main content
logo
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.23
+0.34 (1.31%)
Last updated: Jan 16, 2026, 10:15 AM GMT-3

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 14, 202520.2020.2019.5419.5419.49-3.12%85
Nov 13, 202520.1720.1720.1720.1720.12-0.88%96
Nov 12, 202520.6020.6020.3520.3520.301.65%1,373
Nov 11, 202520.0220.0220.0220.0219.970.10%100
Nov 10, 202519.6020.0719.6020.0019.955.54%150
Nov 7, 202519.8719.8718.9518.9518.90-4.53%626
Nov 6, 202520.5520.5519.8519.8519.80-3.92%86
Nov 4, 202520.8220.8220.5520.6620.61-2.46%284
Nov 3, 202521.4321.4321.1821.1821.13-1.17%151
Oct 31, 202521.4321.4321.4321.4321.38-3.69%65
Oct 30, 202522.9522.9520.9222.2522.192.77%155
Oct 29, 202521.9021.9021.6521.6521.59-2.30%4
Oct 28, 202522.2522.2522.1622.1622.10-1.16%83
Oct 27, 202523.1023.1022.4222.4222.36-0.27%167
Oct 24, 202522.4822.4822.4822.4822.420.63%2
Oct 23, 202522.3422.3422.3422.3422.281.55%5