The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil · Delayed Price · Currency is BRL 20.58
+0.56 (2.80%)
Last updated: Nov 12, 2025, 12:33 PM GMT-3
BVMF:ELCI34 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 20.60 | 20.60 | 20.35 | 20.35 | 20.35 | 1.65% | 1,373 |
| Nov 11, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% | 100 |
| Nov 10, 2025 | 19.60 | 20.07 | 19.60 | 20.00 | 20.00 | 5.54% | 150 |
| Nov 7, 2025 | 19.87 | 19.87 | 18.95 | 18.95 | 18.95 | -4.53% | 626 |
| Nov 6, 2025 | 20.55 | 20.55 | 19.85 | 19.85 | 19.85 | -3.92% | 86 |
| Nov 4, 2025 | 20.82 | 20.82 | 20.55 | 20.66 | 20.66 | -2.46% | 284 |
| Nov 3, 2025 | 21.43 | 21.43 | 21.18 | 21.18 | 21.18 | -1.17% | 151 |
| Oct 31, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -3.69% | 65 |
| Oct 30, 2025 | 22.95 | 22.95 | 20.92 | 22.25 | 22.25 | 2.77% | 155 |
| Oct 29, 2025 | 21.90 | 21.90 | 21.65 | 21.65 | 21.65 | -2.30% | 4 |
| Oct 28, 2025 | 22.25 | 22.25 | 22.16 | 22.16 | 22.16 | -1.16% | 83 |
| Oct 27, 2025 | 23.10 | 23.10 | 22.42 | 22.42 | 22.42 | -0.27% | 167 |
| Oct 24, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.63% | 2 |
| Oct 23, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | 1.55% | 5 |
| Oct 22, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.81% | 2 |
| Oct 21, 2025 | 23.15 | 23.15 | 22.18 | 22.18 | 22.18 | -4.56% | 104 |
| Oct 20, 2025 | 22.70 | 23.24 | 22.70 | 23.24 | 23.24 | 2.65% | 563 |
| Oct 17, 2025 | 22.10 | 22.64 | 22.10 | 22.64 | 22.64 | 2.40% | 197 |
| Oct 16, 2025 | 22.20 | 22.20 | 22.11 | 22.11 | 22.11 | 1.89% | 72 |
| Oct 15, 2025 | 22.00 | 22.18 | 21.70 | 21.70 | 21.70 | -0.64% | 349 |
| Oct 14, 2025 | 21.64 | 21.84 | 20.99 | 21.84 | 21.84 | 3.41% | 419 |
| Oct 13, 2025 | 20.70 | 21.65 | 20.70 | 21.12 | 21.12 | 7.37% | 548 |
| Oct 10, 2025 | 21.40 | 21.40 | 19.67 | 19.67 | 19.67 | -8.30% | 772 |
| Oct 9, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | -0.23% | 4 |
| Oct 8, 2025 | 20.58 | 21.50 | 20.58 | 21.50 | 21.50 | 5.08% | 845 |
| Oct 7, 2025 | 20.10 | 20.46 | 20.10 | 20.46 | 20.46 | 4.60% | 183 |
| Oct 6, 2025 | 19.56 | 19.56 | 19.42 | 19.56 | 19.56 | -1.71% | 1,178 |
| Oct 3, 2025 | 19.89 | 19.90 | 19.89 | 19.90 | 19.90 | 0.51% | 3 |
| Oct 2, 2025 | 19.12 | 19.80 | 19.12 | 19.80 | 19.80 | 3.56% | 136 |
| Oct 1, 2025 | 19.48 | 19.48 | 18.94 | 19.12 | 19.12 | -3.87% | 115 |
| Sep 30, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.96% | 1 |
| Sep 29, 2025 | 19.30 | 19.70 | 19.30 | 19.70 | 19.70 | 3.14% | 81 |
| Sep 26, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | 2 |
| Sep 25, 2025 | 18.94 | 18.94 | 18.70 | 18.70 | 18.70 | -1.27% | 36 |
| Sep 24, 2025 | 19.90 | 19.90 | 18.94 | 18.94 | 18.94 | -3.86% | 85 |
| Sep 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - | 4 |
| Sep 22, 2025 | 18.95 | 19.70 | 18.95 | 19.70 | 19.70 | 2.28% | 212 |
| Sep 19, 2025 | 19.41 | 19.41 | 19.26 | 19.26 | 19.26 | -0.93% | 200 |
| Sep 18, 2025 | 19.40 | 19.44 | 19.40 | 19.44 | 19.44 | -1.17% | 219 |
| Sep 16, 2025 | 19.25 | 19.67 | 19.24 | 19.67 | 19.67 | 2.45% | 453 |
| Sep 15, 2025 | 19.24 | 19.24 | 19.20 | 19.20 | 19.20 | 1.80% | 389 |
| Sep 12, 2025 | 19.15 | 19.15 | 18.86 | 18.86 | 18.86 | -3.97% | 284 |
| Sep 11, 2025 | 19.70 | 19.70 | 19.54 | 19.64 | 19.64 | -2.58% | 129 |
| Sep 10, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.70% | 1 |
| Sep 9, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.50% | 15 |
| Sep 8, 2025 | 19.86 | 19.92 | 19.86 | 19.92 | 19.92 | -0.99% | 69 |
| Sep 5, 2025 | 19.67 | 20.20 | 19.60 | 20.12 | 20.12 | -0.79% | 207 |
| Sep 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -2.03% | 6 |
| Sep 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.10% | 38 |
| Aug 29, 2025 | 20.65 | 20.72 | 20.65 | 20.72 | 20.67 | -0.86% | 8 |