Skip to main content
logo
Eaton Corporation plc (BVMF:E1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
144.15
-0.90 (-0.62%)
Last updated: Apr 10, 2026, 10:35 AM GMT-3

BVMF:E1TN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 2026140.88140.98139.72140.98140.984.42%2,256
Apr 7, 2026133.13135.04132.84135.01135.011.12%89
Apr 6, 2026133.02133.52133.02133.52133.520.15%198
Apr 2, 2026133.64133.64133.25133.32133.32-1.20%3
Apr 1, 2026130.00135.35130.00134.94134.943.80%305
Mar 31, 2026130.28132.64130.00130.00130.000.52%255
Mar 30, 2026134.30134.30128.67129.33129.33-3.14%16
Mar 27, 2026135.08135.08133.52133.52133.520.39%2,339
Mar 26, 2026139.96139.96133.00133.00133.00-5.23%1,983
Mar 25, 2026142.49142.49140.34140.34140.34-0.24%82
Mar 24, 2026136.11140.68136.11140.68140.683.57%234
Mar 23, 2026136.35136.35135.83135.83135.830.72%18
Mar 20, 2026134.57136.40134.57134.86134.860.63%9,107
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