Eaton Corporation plc (BVMF:E1TN34)
Brazil · Delayed Price · Currency is BRL 137.00
-1.84 (-1.33%)
Last updated: Nov 13, 2025, 12:18 PM GMT-3
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 8, 2025 | 135.10 | 135.10 | 134.55 | 134.55 | 134.28 | -0.41% | 20 |
| Sep 5, 2025 | 135.66 | 135.66 | 132.40 | 135.10 | 134.83 | 1.94% | 2,161 |
| Sep 3, 2025 | 133.60 | 133.60 | 132.53 | 132.53 | 132.27 | -1.83% | 154 |
| Sep 2, 2025 | 135.30 | 135.30 | 135.00 | 135.00 | 134.73 | -0.22% | 9 |
| Aug 29, 2025 | 135.13 | 135.30 | 135.13 | 135.30 | 135.03 | -0.60% | 8 |
| Aug 27, 2025 | 137.03 | 137.03 | 136.11 | 136.11 | 135.84 | -0.47% | 3,016 |
| Aug 26, 2025 | 136.44 | 136.75 | 136.44 | 136.75 | 136.48 | 1.85% | 674 |
| Aug 25, 2025 | 134.74 | 134.74 | 134.18 | 134.27 | 134.00 | -0.72% | 818 |
| Aug 22, 2025 | 136.11 | 136.11 | 135.24 | 135.24 | 134.97 | 0.03% | 609 |
| Aug 21, 2025 | 136.64 | 136.64 | 135.14 | 135.20 | 134.93 | 0.39% | 466 |
| Aug 20, 2025 | 133.96 | 135.00 | 133.17 | 134.68 | 134.41 | -1.74% | 39 |
| Aug 18, 2025 | 136.24 | 137.30 | 136.24 | 137.06 | 136.79 | 1.35% | 3,081 |
| Aug 15, 2025 | 135.24 | 135.24 | 135.24 | 135.24 | 134.97 | -1.43% | 1 |
| Aug 14, 2025 | 136.89 | 138.35 | 136.89 | 137.20 | 136.93 | 0.23% | 90 |
| Aug 13, 2025 | 136.99 | 136.99 | 136.83 | 136.89 | 136.62 | -1.93% | 1,245 |