Eagle Materials Inc. (BVMF:E2AG34)
Brazil · Delayed Price · Currency is BRL 52.50
0.00 (0.00%)
Last updated: Oct 8, 2026, 4:41 PM GMT-3
BVMF:E2AG34 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -11.37% | 1,300 |
| Sep 9, 2026 | 60.00 | 60.00 | 59.29 | 59.29 | 59.24 | -5.89% | 8 |
| Aug 31, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 62.94 | -5.97% | 1,000 |
| Aug 12, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 66.94 | -2.12% | 1,000 |
| Aug 11, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.39 | 0.66% | 1,000 |
| Jul 29, 2026 | 69.19 | 69.19 | 68.00 | 68.00 | 67.94 | -3.13% | 2,001 |
| Jul 28, 2026 | 71.30 | 71.30 | 70.20 | 70.20 | 70.14 | 4.96% | 1,500 |
| Jul 10, 2026 | 66.92 | 66.92 | 66.88 | 66.88 | 66.82 | -9.13% | 1,632 |
| Jun 24, 2026 | 73.60 | 73.60 | 73.60 | 73.60 | 73.53 | 0.96% | 1,000 |
| Jun 23, 2026 | 72.40 | 72.90 | 72.38 | 72.90 | 72.83 | 6.43% | 2,750 |
| Jun 10, 2026 | 68.55 | 68.55 | 68.55 | 68.55 | 68.43 | -1.22% | 15 |
| Jun 3, 2026 | 69.40 | 69.40 | 69.40 | 69.40 | 69.28 | 1.15% | 1,500 |
| Jun 1, 2026 | 68.61 | 68.61 | 68.61 | 68.61 | 68.49 | -1.99% | 1 |
| May 29, 2026 | 69.40 | 70.00 | 69.40 | 70.00 | 69.88 | 2.26% | 1,501 |
| May 28, 2026 | 68.45 | 68.45 | 68.45 | 68.45 | 68.33 | 2.62% | 816 |
| May 27, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.59 | 7.23% | 1,500 |
| May 21, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.10 | -5.99% | 2,000 |
| May 6, 2026 | 66.16 | 66.16 | 66.16 | 66.16 | 66.05 | 2.65% | 816 |
| Apr 17, 2026 | 64.00 | 64.45 | 64.00 | 64.45 | 64.34 | 1.35% | 3,250 |