Eaton Corporation plc (BVMF:E1TN34)
Brazil · Delayed Price · Currency is BRL 127.66
-2.47 (-1.90%)
At close: Dec 3, 2025
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 128.56 | 129.58 | 128.44 | 128.68 | 128.68 | 0.80% | 189 |
| Dec 3, 2025 | 123.45 | 127.66 | 123.45 | 127.66 | 127.66 | -1.90% | 230 |
| Dec 2, 2025 | 130.08 | 130.13 | 130.08 | 130.13 | 130.13 | -1.01% | 2,106 |
| Dec 1, 2025 | 130.43 | 131.46 | 130.39 | 131.46 | 131.46 | - | 279 |
| Nov 28, 2025 | 132.08 | 132.99 | 131.46 | 131.46 | 131.46 | -0.30% | 834 |
| Nov 27, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | 0.10% | 1 |
| Nov 26, 2025 | 130.51 | 131.95 | 130.20 | 131.73 | 131.73 | 4.67% | 22 |
| Nov 25, 2025 | 126.20 | 126.20 | 125.85 | 125.85 | 125.85 | -1.92% | 2,754 |
| Nov 24, 2025 | 129.05 | 129.05 | 128.31 | 128.31 | 128.31 | 0.41% | 10 |
| Nov 21, 2025 | 127.00 | 128.02 | 125.80 | 127.79 | 127.79 | -2.11% | 68 |
| Nov 19, 2025 | 130.19 | 130.59 | 130.19 | 130.55 | 130.55 | 0.91% | 46 |
| Nov 18, 2025 | 129.89 | 129.89 | 128.35 | 129.37 | 129.37 | -0.40% | 6,530 |
| Nov 17, 2025 | 133.70 | 133.70 | 129.89 | 129.89 | 129.89 | -3.28% | 33 |
| Nov 14, 2025 | 133.12 | 135.85 | 131.95 | 134.29 | 134.29 | 0.23% | 795 |
| Nov 13, 2025 | 137.00 | 137.00 | 133.98 | 133.98 | 133.98 | -3.50% | 1,885 |
| Nov 12, 2025 | 139.75 | 139.75 | 138.84 | 138.84 | 138.84 | -0.12% | 238 |
| Nov 11, 2025 | 143.66 | 143.66 | 139.00 | 139.00 | 139.00 | -3.03% | 689 |
| Nov 10, 2025 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 0.78% | 14 |
| Nov 7, 2025 | 140.68 | 143.48 | 139.80 | 142.24 | 142.24 | -1.38% | 333 |
| Nov 6, 2025 | 144.36 | 144.56 | 143.76 | 144.23 | 144.23 | -3.53% | 1,025 |
| Nov 5, 2025 | 148.88 | 151.13 | 148.77 | 149.50 | 149.50 | 3.02% | 2,078 |
| Nov 4, 2025 | 138.92 | 146.81 | 138.92 | 145.12 | 144.83 | -2.24% | 20 |
| Nov 3, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.15 | - | 6 |
| Oct 31, 2025 | 148.45 | 148.45 | 148.45 | 148.45 | 148.15 | 0.56% | 15 |
| Oct 30, 2025 | 147.62 | 147.62 | 147.62 | 147.62 | 147.33 | -0.43% | 4 |
| Oct 29, 2025 | 149.10 | 149.15 | 147.04 | 148.26 | 147.96 | 2.53% | 1,504 |
| Oct 28, 2025 | 144.90 | 145.45 | 144.60 | 144.60 | 144.31 | -0.13% | 70 |
| Oct 27, 2025 | 144.79 | 144.79 | 144.79 | 144.79 | 144.50 | 1.54% | 2 |
| Oct 23, 2025 | 139.70 | 142.60 | 139.70 | 142.60 | 142.32 | 1.96% | 26 |
| Oct 22, 2025 | 137.98 | 139.86 | 137.98 | 139.86 | 139.58 | -3.32% | 36 |
| Oct 20, 2025 | 145.17 | 145.17 | 144.46 | 144.67 | 144.38 | -1.08% | 26 |
| Oct 16, 2025 | 146.09 | 146.96 | 146.09 | 146.25 | 145.96 | -0.41% | 12 |
| Oct 14, 2025 | 147.30 | 148.09 | 146.85 | 146.85 | 146.56 | -0.31% | 134 |
| Oct 10, 2025 | 149.02 | 149.02 | 146.35 | 147.30 | 147.01 | 2.19% | 46 |
| Oct 7, 2025 | 145.55 | 145.55 | 144.14 | 144.14 | 143.85 | - | 2,625 |
| Oct 6, 2025 | 145.32 | 146.17 | 143.23 | 144.14 | 143.85 | 0.84% | 754 |
| Oct 3, 2025 | 142.87 | 142.94 | 142.87 | 142.94 | 142.65 | -0.89% | 10 |
| Oct 2, 2025 | 145.00 | 145.00 | 144.22 | 144.22 | 143.93 | 1.89% | 13 |
| Sep 30, 2025 | 140.98 | 142.00 | 140.98 | 141.55 | 141.27 | 1.11% | 122 |
| Sep 25, 2025 | 138.88 | 140.00 | 138.88 | 140.00 | 139.72 | 0.81% | 55 |
| Sep 23, 2025 | 139.20 | 140.00 | 138.52 | 138.88 | 138.60 | -4.15% | 2,848 |
| Sep 22, 2025 | 142.65 | 145.71 | 142.65 | 144.90 | 144.61 | 1.87% | 365 |
| Sep 19, 2025 | 141.50 | 142.24 | 141.50 | 142.24 | 141.96 | 0.79% | 72 |
| Sep 18, 2025 | 141.12 | 141.12 | 141.12 | 141.12 | 140.84 | 3.01% | 3 |
| Sep 17, 2025 | 137.80 | 137.80 | 137.00 | 137.00 | 136.73 | -2.14% | 5 |
| Sep 16, 2025 | 140.42 | 140.84 | 140.00 | 140.00 | 139.72 | -2.06% | 4,322 |
| Sep 15, 2025 | 143.28 | 143.28 | 142.94 | 142.94 | 142.65 | 1.90% | 22 |
| Sep 12, 2025 | 138.88 | 140.28 | 138.88 | 140.28 | 140.00 | 0.60% | 156 |
| Sep 10, 2025 | 139.44 | 140.70 | 138.60 | 139.44 | 139.16 | 3.65% | 187 |
| Sep 9, 2025 | 134.53 | 134.53 | 134.53 | 134.53 | 134.26 | -0.01% | 1,920 |