B3 · E2ST34 · stock
Elastic N.V. (E2ST34) stock price history
Every B3 trading session of Elastic N.V. from Aug 18, 2021 to Sep 25, 2026: 1,275 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.
E2ST34 adjusted close, 2021 to 2026
- R$84.00
- All time high, 2021
- R$50.91
- 52 week high, R$17.88 low
- 1,275
- Daily sessions since 2021
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
E2ST34 key facts
- Elastic N.V. (E2ST34) closed at R$37.84 on Sep 25, 2026 on B3.
- E2ST34's all time high close is R$84.00, set on Nov 17, 2021; its all time low close is R$17.88 on Apr 10, 2026.
- E2ST34's 52 week range is R$17.88 to R$50.91.
- E2ST34 returned -2.0% over the year to Sep 25, 2026 and -46.5% over five years.
- Since Aug 18, 2021 E2ST34 returned -45%, -11.0% a year compounded.
- E2ST34's deepest drawdown was -78.7% from Nov 17, 2021 to Apr 10, 2026.
- DataCedar holds 1,275 daily sessions of E2ST34 history from Aug 18, 2021 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
E2ST34 price chart, 2021 to 2026
E2ST34 returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +58.9% |
| 6 months | +73.5% |
| Year to date | +7.5% |
| 1 year | -2.0% |
| 3 years | +51.6% |
| 5 years | -46.5% |
| 10 years | n/a |
| Since Aug 18, 2021 | -45.0% |
| Compound annual growth, 5.1 years | -11.0% |
E2ST34 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- R$84.00 on Nov 17, 2021
- All time low close
- R$17.88 on Apr 10, 2026
- 52 week high
- R$50.91 on Aug 28, 2026
- 52 week low
- R$17.88 on Apr 10, 2026
- Deepest drawdown
- -78.7% from Nov 17, 2021 to Apr 10, 2026, not yet recovered
- Best single session
- +44.8% on Dec 1, 2023
- Worst single session
- -36.1% on Jan 11, 2022
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 18%
- Best calendar year
- 2023, +76%
- Worst calendar year
- 2022, -68%
E2ST34 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. 2021 starts on Aug 18, 2021; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | R$35.19 | R$50.91 | R$17.88 | R$37.84 | +7.5% | 24.1K | 184 |
| 2025 | R$52.45 | R$56.49 | R$30.95 | R$35.19 | -32.9% | 217.7K | 250 |
| 2024 | R$43.95 | R$56.58 | R$33.24 | R$52.45 | +13.0% | 258.7K | 251 |
| 2023 | R$26.42 | R$48.36 | R$22.42 | R$46.40 | +75.6% | 60.8K | 248 |
| 2022 | R$83.12 | R$83.12 | R$20.76 | R$26.42 | -68.2% | 2.4K | 250 |
| 2021 | R$68.77 | R$84.00 | R$65.00 | R$83.12 | n/a | 240 | 92 |
E2ST34 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | R$37.84 | -14.7% |
| August 2026 | R$44.35 | +59.6% |
| July 2026 | R$27.78 | +15.3% |
| June 2026 | R$24.10 | -10.7% |
| May 2026 | R$27.00 | +40.3% |
| April 2026 | R$19.24 | -8.4% |
| March 2026 | R$21.00 | -4.9% |
| February 2026 | R$22.09 | -24.4% |
| January 2026 | R$29.22 | -17.0% |
| December 2025 | R$35.19 | +13.7% |
| November 2025 | R$30.95 | -19.8% |
| October 2025 | R$38.60 | -0.7% |
About the E2ST34 data
Daily bars. 1,275 sessions from Aug 18, 2021 to Sep 25, 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 Sep 22, 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 Aug 18, 2021, 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/E2ST34/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on B3
Common questions
E2ST34 share price history
