Skip to main content
logo
Eaton Corporation plc (BVMF:E1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
136.35
+2.34 (1.75%)
Last updated: Mar 20, 2026, 4:14 PM GMT-3

Eaton Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 2026134.57136.40134.57136.35-1.75%1
Mar 19, 2026134.01134.01134.01134.01134.01-0.71%1
Mar 18, 2026136.61136.61134.97134.97134.97-0.21%5,311
Mar 17, 2026136.07136.07135.25135.25135.250.73%5
Mar 16, 2026135.64135.94134.27134.27134.270.25%2,285
Mar 13, 2026130.10135.46129.28133.93133.932.20%1,091
Mar 12, 2026130.35131.30130.26131.05131.05-0.14%1,936
Mar 11, 2026131.96133.70131.24131.24131.24-1.84%217
Mar 10, 2026134.75134.75133.30133.70133.702.62%422
Mar 9, 2026129.90131.05129.42130.29130.29-0.41%3,751
Mar 6, 2026131.41132.18130.52130.82130.536.87%47
Mar 5, 2026133.22135.46122.41122.41122.14-7.95%651
Mar 4, 2026133.00133.00132.87132.98132.68-1.20%18
Mar 3, 2026137.04137.04134.60134.60134.30-3.66%27
Mar 2, 2026137.50139.71137.50139.71139.402.22%445
Feb 27, 2026136.61136.67136.61136.67136.360.92%367
Feb 26, 2026136.60136.60133.23135.42135.12-1.58%142
Feb 25, 2026139.20139.20137.57137.59137.28-0.09%470
Feb 24, 2026135.25138.54135.25137.72137.413.00%877
Feb 23, 2026137.40137.40133.22133.71133.41-2.65%49,698
Feb 20, 2026141.15141.53137.35137.35137.04-2.69%361
Feb 19, 2026141.95141.96141.15141.15140.83-1.04%553
Feb 18, 2026144.75144.75142.21142.63142.31-1.46%274
Feb 13, 2026146.10146.40144.61144.75144.43-3.10%138
Feb 12, 2026147.82150.01146.57149.38149.052.19%296
Feb 11, 2026143.86146.76143.86146.18145.853.59%3,859
Feb 10, 2026140.35141.12140.00141.12140.800.84%2,418
Feb 9, 2026139.69141.12138.78139.95139.640.32%2,990
Feb 6, 2026137.24139.50137.24139.50139.193.80%390
Feb 5, 2026133.71134.39133.71134.39134.09-1.85%71
Feb 4, 2026136.46137.56133.83136.93136.62-0.96%3,887
Feb 3, 2026134.83138.26126.78138.26137.952.54%146
Feb 2, 2026132.19135.47132.19134.83134.532.28%386
Jan 30, 2026131.91132.22130.63131.83131.540.90%1,544
Jan 29, 2026133.05133.05129.88130.66130.371.11%321
Jan 28, 2026129.23129.23129.23129.23128.941.95%3,100
Jan 27, 2026125.89126.89125.20126.76126.481.24%1,446
Jan 26, 2026126.02126.02123.51125.21124.93-0.10%2,363
Jan 23, 2026126.80127.01125.33125.33125.05-0.30%972
Jan 22, 2026130.65130.65125.58125.71125.43-1.93%1,268
Jan 21, 2026129.41130.19127.15128.18127.89-1.04%4,833
Jan 20, 2026131.08131.83129.50129.53129.24-2.33%1,112
Jan 16, 2026131.25133.86130.39132.62132.323.57%1,037
Jan 15, 2026129.87129.87127.92128.05127.760.81%2,737
Jan 14, 2026127.99128.70126.71127.02126.74-0.80%419
Jan 13, 2026126.88128.05126.88128.05127.761.43%22
Jan 12, 2026125.95126.24125.95126.24125.961.35%4
Jan 9, 2026124.10124.65123.90124.56124.280.87%224
Jan 8, 2026123.73123.84122.01123.48123.20-0.23%4,070
Jan 7, 2026124.13124.13123.76123.76123.48-2.90%6