Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 4.230
+0.070 (1.68%)
Aug 25, 2025, 4:40 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | 1.68% | 92,700 |
| Aug 22, 2025 | 4.12 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 121,900 |
| Aug 21, 2025 | 4.10 | 4.16 | 3.99 | 4.12 | 4.12 | 1.23% | 80,600 |
| Aug 20, 2025 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -2.40% | 96,500 |
| Aug 19, 2025 | 4.24 | 4.25 | 4.11 | 4.17 | 4.17 | -1.65% | 40,100 |
| Aug 18, 2025 | 4.27 | 4.27 | 4.13 | 4.24 | 4.24 | 1.19% | 101,800 |
| Aug 15, 2025 | 4.23 | 4.25 | 4.10 | 4.19 | 4.19 | - | 51,000 |
| Aug 14, 2025 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 3.20% | 121,600 |
| Aug 13, 2025 | 4.23 | 4.29 | 4.05 | 4.06 | 4.06 | -4.25% | 95,800 |
| Aug 12, 2025 | 4.24 | 4.36 | 4.20 | 4.24 | 4.24 | - | 83,600 |
| Aug 11, 2025 | 4.44 | 4.44 | 4.18 | 4.24 | 4.24 | -4.50% | 117,200 |
| Aug 8, 2025 | 4.31 | 4.57 | 4.31 | 4.44 | 4.44 | 1.14% | 111,900 |
| Aug 7, 2025 | 4.46 | 4.57 | 4.25 | 4.39 | 4.39 | -1.79% | 154,100 |
| Aug 6, 2025 | 4.06 | 4.50 | 4.06 | 4.47 | 4.47 | 13.16% | 654,900 |
| Aug 5, 2025 | 4.04 | 4.06 | 3.87 | 3.95 | 3.95 | -1.99% | 90,300 |
| Aug 4, 2025 | 3.85 | 4.08 | 3.85 | 4.03 | 4.03 | 3.07% | 110,300 |
| Aug 1, 2025 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 4.55% | 147,700 |
| Jul 31, 2025 | 3.71 | 3.80 | 3.66 | 3.74 | 3.74 | 1.08% | 149,100 |
| Jul 30, 2025 | 3.62 | 3.71 | 3.61 | 3.70 | 3.70 | 1.09% | 112,400 |
| Jul 29, 2025 | 3.68 | 3.71 | 3.60 | 3.66 | 3.66 | -1.08% | 82,600 |
| Jul 28, 2025 | 3.71 | 3.75 | 3.63 | 3.70 | 3.70 | - | 114,200 |
| Jul 25, 2025 | 3.61 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 104,900 |
| Jul 24, 2025 | 3.70 | 3.75 | 3.58 | 3.62 | 3.62 | -2.16% | 138,500 |
| Jul 23, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 67,000 |
| Jul 22, 2025 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | -1.88% | 68,400 |
| Jul 21, 2025 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 68,100 |
| Jul 18, 2025 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 101,800 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | -0.52% | 32,200 |
| Jul 16, 2025 | 3.90 | 3.90 | 3.84 | 3.85 | 3.85 | -1.53% | 49,800 |
| Jul 15, 2025 | 3.88 | 3.91 | 3.87 | 3.91 | 3.91 | 0.26% | 52,400 |
| Jul 14, 2025 | 3.91 | 3.91 | 3.87 | 3.90 | 3.90 | -0.26% | 43,400 |
| Jul 11, 2025 | 3.95 | 3.95 | 3.88 | 3.91 | 3.91 | - | 53,400 |
| Jul 10, 2025 | 3.85 | 3.93 | 3.83 | 3.91 | 3.91 | 0.26% | 93,200 |
| Jul 9, 2025 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.47% | 216,700 |
| Jul 8, 2025 | 4.00 | 4.04 | 4.00 | 4.04 | 4.04 | 0.50% | 46,000 |
| Jul 7, 2025 | 4.04 | 4.08 | 4.01 | 4.02 | 4.02 | -1.23% | 52,300 |
| Jul 4, 2025 | 4.06 | 4.07 | 4.02 | 4.07 | 4.07 | - | 43,300 |
| Jul 3, 2025 | 4.02 | 4.08 | 4.00 | 4.07 | 4.07 | 1.24% | 118,900 |
| Jul 2, 2025 | 3.99 | 4.03 | 3.98 | 4.02 | 4.02 | 0.75% | 92,300 |
| Jul 1, 2025 | 4.00 | 4.03 | 3.97 | 3.99 | 3.99 | -0.25% | 126,500 |
| Jun 30, 2025 | 4.00 | 4.04 | 4.00 | 4.00 | 4.00 | -0.25% | 54,000 |
| Jun 27, 2025 | 4.03 | 4.04 | 3.99 | 4.01 | 4.01 | -0.50% | 114,300 |
| Jun 26, 2025 | 4.04 | 4.05 | 4.01 | 4.03 | 4.03 | -0.25% | 33,900 |
| Jun 25, 2025 | 3.96 | 4.06 | 3.96 | 4.04 | 4.04 | 1.51% | 104,900 |
| Jun 24, 2025 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | 0.25% | 45,600 |
| Jun 23, 2025 | 4.02 | 4.03 | 3.97 | 3.97 | 3.97 | -1.00% | 86,000 |
| Jun 20, 2025 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -0.50% | 45,100 |
| Jun 18, 2025 | 4.07 | 4.07 | 4.01 | 4.03 | 4.03 | - | 37,900 |
| Jun 17, 2025 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | -0.74% | 61,600 |
| Jun 16, 2025 | 4.05 | 4.07 | 4.03 | 4.06 | 4.06 | 0.74% | 80,400 |