Skip to main content
logo
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
19.90
-2.76 (-12.18%)
At close: Aug 27, 2026

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202622.8122.8319.9019.9019.85-12.18%33
Aug 26, 202622.4622.6622.4522.6622.601.52%382
Aug 25, 202622.3222.3222.3222.3222.260.54%10
Aug 24, 202621.9222.2021.9222.2022.143.45%146
Aug 21, 202621.1021.4621.1021.4621.401.71%3
Aug 20, 202621.6021.6021.0621.1021.05-1.40%16
Aug 19, 202618.7121.4018.7021.4021.3516.81%1,752
Aug 17, 202618.8018.8018.3218.3218.27-2.55%22
Aug 14, 202618.9819.0418.8018.8018.75-1.05%210
Aug 13, 202618.8719.1118.8719.0018.95-38
Aug 12, 202618.8519.0018.8019.0018.951.39%69
Aug 11, 202618.5418.7418.5418.7418.691.08%2
Aug 10, 202618.3818.6618.3818.5418.492.04%915
Aug 6, 202618.1718.1718.1718.1718.12-2.83%1
Aug 5, 202618.4418.7018.4418.7018.651.30%619
Aug 4, 202617.7618.5017.7618.4618.413.94%71
Aug 3, 202617.9017.9017.7617.7617.71-0.78%212
Jul 31, 202617.7817.9017.7817.9017.85-0.22%10
Jul 30, 202617.9017.9417.9017.9417.890.17%3
Jul 29, 202617.9418.3117.8217.9117.86-0.78%99
Jul 28, 202617.7818.1217.7818.0518.003.97%72
Jul 27, 202617.3617.3617.3617.3617.322.12%10
Jul 24, 202616.8017.0016.8017.0016.961.19%18
Jul 23, 202617.4817.4816.8016.8016.76-3.89%4
Jul 22, 202617.5017.5017.3217.4817.44-1.24%15
Jul 21, 202617.7017.7017.7017.7017.650.34%29
Jul 20, 202619.1019.1017.5617.6417.590.11%49
Jul 17, 202617.4617.6217.4617.6217.570.34%13
Jul 16, 202617.4417.5617.4417.5617.510.34%8
Jul 15, 202617.6617.6617.5017.5017.462.34%12
Jul 14, 202617.2817.2817.1017.1017.06-2.73%67
Jul 13, 202617.5417.7217.5417.5817.530.23%8
Jul 10, 202617.8317.8317.5417.5417.50-0.62%202
Jul 9, 202617.5217.6517.5217.6517.601.20%6
Jul 8, 202617.8917.8917.3417.4417.40-3.96%16
Jul 7, 202617.9018.2617.9018.1618.110.44%50
Jul 6, 202617.9418.1017.9418.0818.03-0.88%26
Jul 3, 202618.2618.2618.2418.2418.191.50%2
Jul 2, 202617.9818.1817.9717.9717.923.63%65
Jul 1, 202617.4217.4217.3417.3417.302.85%21
Jun 29, 202617.0117.1916.8616.8616.82-2.20%53
Jun 26, 202618.0018.0017.2417.2417.20-2.60%29
Jun 25, 202618.0818.0817.7017.7017.65-2.32%106
Jun 24, 202618.4718.4718.0618.1218.07-0.88%52
Jun 23, 202618.2818.2818.2818.2818.230.77%2
Jun 22, 202618.2218.3517.9618.1418.09-1.14%367
Jun 19, 202617.8418.3517.8418.3518.30-2
Jun 18, 202618.2618.3518.2618.3518.300.49%317
Jun 17, 202618.3818.4018.2618.2618.21-2.14%37
Jun 16, 202618.7119.1818.6618.6618.61-2.30%725