Skip to main content
logo
Eaton Corporation plc (BVMF:E1TN34)
Brazil flag Brazil · Delayed Price · Currency is BRL
153.44
+7.03 (4.80%)
Last updated: Apr 30, 2026, 4:04 PM GMT-3

BVMF:E1TN34 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 2026147.49147.49146.29146.41146.41-0.73%32
Apr 28, 2026143.43147.49143.43147.49147.49-0.58%3,958
Apr 27, 2026149.96149.96147.00148.35148.35-2.23%1,566
Apr 24, 2026153.45154.35151.73151.73151.733.21%1,495
Apr 22, 2026145.85148.15145.85147.01147.011.65%1,379
Apr 20, 2026144.35145.00143.78144.62144.62-83
Apr 17, 2026140.50145.04140.50144.62144.623.19%2,378
Apr 16, 2026140.01140.57139.89140.15140.15-0.22%154
Apr 15, 2026139.96140.46139.96140.46140.46-2.16%56
Apr 14, 2026143.83143.83143.56143.56143.560.03%1,660
Apr 13, 2026142.66143.78142.66143.51143.51-0.60%362
Apr 10, 2026144.16145.05144.15144.37144.37-0.47%977
Apr 9, 2026141.87145.13141.87145.05145.052.89%2,254
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