B3 · E1CL34 · stock
Ecolab Inc. (E1CL34) stock price history
Every B3 trading session of Ecolab Inc. from Feb 7, 2020 to Nov 12, 2026: 1,680 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
E1CL34 adjusted close, 2020 to 2026
- R$86.32
- All time high, 2026
- R$86.32
- 52 week high, R$63.43 low
- 1,680
- Daily sessions since 2020
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
E1CL34 key facts
- Ecolab Inc. (E1CL34) closed at R$86.13 on Nov 12, 2026 on B3.
- E1CL34's all time high close is R$86.32, set on Nov 10, 2026; its all time low close is R$32.59 on Nov 4, 2022.
- E1CL34's 52 week range is R$63.43 to R$86.32.
- E1CL34 returned +25.9% over the year to Nov 12, 2026 and +41.8% over five years.
- Since Feb 7, 2020 E1CL34 returned +106%, +11.3% a year compounded.
- E1CL34's deepest drawdown was -48.0% from Jan 13, 2022 to Nov 4, 2022.
- DataCedar holds 1,680 daily sessions of E1CL34 history from Feb 7, 2020 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
E1CL34 price chart, 2020 to 2026
E1CL34 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +21.8% |
| 3 months | +29.3% |
| 6 months | +35.8% |
| Year to date | +17.9% |
| 1 year | +25.9% |
| 3 years | +103.9% |
| 5 years | +41.8% |
| 10 years | n/a |
| Since Feb 7, 2020 | +106.2% |
| Compound annual growth, 6.8 years | +11.3% |
E1CL34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$86.32 on Nov 10, 2026
- All time low close
- R$32.59 on Nov 4, 2022
- 52 week high
- R$86.32 on Nov 10, 2026
- 52 week low
- R$63.43 on May 4, 2026
- Deepest drawdown
- -48.0% from Jan 13, 2022 to Nov 4, 2022, recovered Jun 10, 2024
- Best single session
- +21.0% on Nov 11, 2022
- Worst single session
- -17.6% on Nov 3, 2022
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 10%
- Growth of 1 since 2020
- 2.1×
- Best calendar year
- 2024, +60%
- Worst calendar year
- 2022, -40%
E1CL34 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Feb 7, 2020; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$73.06 | R$86.32 | R$63.43 | R$86.13 | +17.9% | 4.4K | 212 |
| 2025 | R$71.89 | R$75.44 | R$68.43 | R$73.06 | +1.6% | 825 | 250 |
| 2024 | R$44.89 | R$72.62 | R$44.89 | R$71.89 | +60.2% | 55K | 251 |
| 2023 | R$37.45 | R$44.89 | R$37.36 | R$44.89 | +19.9% | 36.1K | 248 |
| 2022 | R$62.70 | R$62.70 | R$32.59 | R$37.45 | -40.3% | 36.3K | 250 |
| 2021 | R$51.84 | R$62.71 | R$48.71 | R$62.70 | +20.9% | 1.3M | 247 |
| 2020 | R$41.77 | R$56.14 | R$32.74 | R$51.84 | n/a | 843.8K | 222 |
E1CL34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | R$86.13 | +18.3% |
| October 2026 | R$72.80 | +1.8% |
| September 2026 | R$71.54 | +7.4% |
| August 2026 | R$66.64 | 0.0% |
| July 2026 | R$66.64 | -1.4% |
| June 2026 | R$67.61 | +4.9% |
| May 2026 | R$64.43 | -6.9% |
| April 2026 | R$69.17 | +1.5% |
| March 2026 | R$68.14 | -8.2% |
| February 2026 | R$74.21 | +1.6% |
| January 2026 | R$73.02 | -0.1% |
| December 2025 | R$73.06 | +6.8% |
About the E1CL34 data
Daily bars. 1,680 sessions from Feb 7, 2020 to Nov 12, 2026, one row per B3 trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are B3 trading days; minute timestamps are UTC. Prices are in BRL. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 7, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/b3%3AE1CL34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
- DVFF11 Fundo De Investimento Imobiliario - Devant Fundo De Fundos Imobiliarios
- DVLP11 Speciale Real Estate Development Fundo De Investimento Imobiliario
- DVLT11 Speciale Real Estate Development II Fundo De Investimento Imobiliario De Responsabilidade Limitada
- DXCO3 Dexco S.A.
- E1CO34 Ecopetrol S.A.
- E1DU34 New Oriental Education & Technology Group Inc.
- E1IX34 Edison International
- E1LV34 Elevance Health, Inc.
Common questions
E1CL34 share price history
