Skip to main content
logo
The Estée Lauder Companies Inc. (BVMF:ELCI34)
Brazil flag Brazil · Delayed Price · Currency is BRL
17.64
+0.02 (0.11%)
At close: Jul 20, 2026

BVMF:ELCI34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202617.4617.6217.4617.6217.620.34%13
Jul 16, 202617.4417.5617.4417.5617.560.34%8
Jul 15, 202617.6617.6617.5017.5017.502.34%12
Jul 14, 202617.2817.2817.1017.1017.10-2.73%67
Jul 13, 202617.5417.7217.5417.5817.580.23%8
Jul 10, 202617.8317.8317.5417.5417.54-0.62%202
Jul 9, 202617.5217.6517.5217.6517.651.20%6
Jul 8, 202617.8917.8917.3417.4417.44-3.96%16
Jul 7, 202617.9018.2617.9018.1618.160.44%50
Jul 6, 202617.9418.1017.9418.0818.08-0.88%26
Jul 3, 202618.2618.2618.2418.2418.241.50%2
Jul 2, 202617.9818.1817.9717.9717.973.63%65
Jul 1, 202617.4217.4217.3417.3417.342.85%21
Jun 29, 202617.0117.1916.8616.8616.86-2.20%53
Jun 26, 202618.0018.0017.2417.2417.24-2.60%29
Jun 25, 202618.0818.0817.7017.7017.70-2.32%106
Jun 24, 202618.4718.4718.0618.1218.12-0.88%52
Jun 23, 202618.2818.2818.2818.2818.280.77%2
Jun 22, 202618.2218.3517.9618.1418.14-1.14%367
Jun 19, 202617.8418.3517.8418.3518.35-2
Jun 18, 202618.2618.3518.2618.3518.350.49%317
Jun 17, 202618.3818.4018.2618.2618.26-2.14%37
Jun 16, 202618.7119.1818.6618.6618.66-2.30%725
Jun 15, 202619.1019.1019.0419.1019.101.17%52
Jun 12, 202618.8818.8818.8818.8818.882.05%5
Jun 11, 202618.5018.5018.5018.5018.50-1.70%1
Jun 10, 202619.0919.0918.8218.8218.82-0.42%24
Jun 9, 202618.5618.9018.5618.9018.905.94%31
Jun 8, 202618.1418.1417.8417.8417.84-2
Jun 5, 202617.7617.8417.7617.8417.842.18%22
Jun 3, 202617.4417.4617.4417.4617.460.69%22
Jun 2, 202618.8418.8417.3417.3417.34-7.96%378
Jun 1, 202618.9118.9118.8418.8418.84-0.37%8
May 29, 202618.9018.9118.9018.9118.91-1.97%11
May 28, 202619.9019.9019.2619.2919.29-3.12%560
May 27, 202619.9019.9619.0419.9619.919.55%553
May 26, 202618.1918.2218.1918.2218.181.22%21
May 25, 202618.1218.2918.0018.0017.96-1.59%396
May 22, 202618.2218.4018.1518.2918.2410.98%347
May 21, 202616.8616.8616.4816.4816.44-1.26%3
May 19, 202616.6916.6916.6916.6916.650.18%5
May 18, 202616.7416.9016.6616.6616.62-1.42%39
May 15, 202616.5816.9016.5816.9016.86-0.12%4
May 14, 202617.1817.1816.9016.9216.88-1.74%4,361
May 13, 202617.0817.2216.9417.2217.18-0.46%5,680
May 12, 202617.1217.3017.1217.3017.262.49%1,104
May 11, 202617.2617.2616.8616.8816.84-2.43%4,827
May 8, 202617.3417.3417.2417.3017.26-1.26%10,240
May 7, 202617.7617.8217.4017.5217.48-1.68%4
May 6, 202617.3217.8217.3217.8217.785.44%538