Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 4.010
-0.080 (-1.96%)
Jan 30, 2026, 5:08 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.10 | 4.11 | 4.01 | 4.09 | 4.09 | -0.49% | 166,100 |
| Jan 28, 2026 | 4.06 | 4.11 | 4.05 | 4.11 | 4.11 | 0.74% | 146,600 |
| Jan 27, 2026 | 4.11 | 4.11 | 4.04 | 4.08 | 4.08 | -0.73% | 228,200 |
| Jan 26, 2026 | 4.14 | 4.18 | 4.06 | 4.11 | 4.11 | -0.96% | 85,800 |
| Jan 23, 2026 | 4.01 | 4.15 | 3.97 | 4.15 | 4.15 | 2.72% | 371,500 |
| Jan 22, 2026 | 3.96 | 4.07 | 3.96 | 4.04 | 4.04 | 1.25% | 234,100 |
| Jan 21, 2026 | 3.94 | 4.00 | 3.93 | 3.99 | 3.99 | 1.53% | 71,800 |
| Jan 20, 2026 | 3.98 | 3.99 | 3.92 | 3.93 | 3.93 | -1.26% | 99,300 |
| Jan 19, 2026 | 4.00 | 4.00 | 3.96 | 3.98 | 3.98 | -0.75% | 49,900 |
| Jan 16, 2026 | 4.02 | 4.02 | 3.99 | 4.01 | 4.01 | -0.25% | 49,700 |
| Jan 15, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.02 | 0.75% | 44,300 |
| Jan 14, 2026 | 4.02 | 4.02 | 3.99 | 3.99 | 3.99 | -0.75% | 63,600 |
| Jan 13, 2026 | 4.04 | 4.05 | 3.98 | 4.02 | 4.02 | -0.50% | 167,200 |
| Jan 12, 2026 | 4.02 | 4.06 | 4.00 | 4.04 | 4.04 | -0.25% | 144,700 |
| Jan 9, 2026 | 4.08 | 4.08 | 4.00 | 4.05 | 4.05 | -0.74% | 141,300 |
| Jan 8, 2026 | 4.04 | 4.09 | 4.01 | 4.08 | 4.08 | 0.49% | 62,500 |
| Jan 7, 2026 | 4.04 | 4.06 | 4.03 | 4.06 | 4.06 | 0.25% | 53,500 |
| Jan 6, 2026 | 4.07 | 4.08 | 4.04 | 4.05 | 4.05 | -0.25% | 49,000 |
| Jan 5, 2026 | 4.04 | 4.12 | 4.00 | 4.06 | 4.06 | -0.73% | 61,400 |
| Jan 2, 2026 | 4.12 | 4.12 | 4.04 | 4.09 | 4.09 | -0.24% | 51,500 |
| Dec 30, 2025 | 4.10 | 4.12 | 4.06 | 4.10 | 4.10 | -0.24% | 70,900 |
| Dec 29, 2025 | 4.09 | 4.11 | 4.02 | 4.11 | 4.11 | 0.49% | 41,800 |
| Dec 26, 2025 | 3.98 | 4.09 | 3.93 | 4.09 | 4.09 | 2.76% | 114,300 |
| Dec 23, 2025 | 3.97 | 4.07 | 3.95 | 3.98 | 3.98 | 0.51% | 122,300 |
| Dec 22, 2025 | 3.95 | 4.01 | 3.93 | 3.96 | 3.96 | -0.25% | 144,400 |
| Dec 19, 2025 | 3.94 | 4.03 | 3.93 | 3.97 | 3.97 | 1.02% | 105,500 |
| Dec 18, 2025 | 4.00 | 4.00 | 3.93 | 3.93 | 3.93 | -1.75% | 202,500 |
| Dec 17, 2025 | 4.04 | 4.04 | 3.96 | 4.00 | 4.00 | -0.99% | 166,600 |
| Dec 16, 2025 | 4.04 | 4.08 | 4.01 | 4.04 | 4.04 | - | 163,900 |
| Dec 15, 2025 | 4.06 | 4.07 | 4.01 | 4.04 | 4.04 | -0.25% | 170,300 |
| Dec 12, 2025 | 4.08 | 4.08 | 4.03 | 4.05 | 4.05 | - | 96,700 |
| Dec 11, 2025 | 4.06 | 4.07 | 4.05 | 4.05 | 4.05 | - | 42,300 |
| Dec 10, 2025 | 4.12 | 4.12 | 4.00 | 4.05 | 4.05 | -1.70% | 77,900 |
| Dec 9, 2025 | 4.08 | 4.14 | 4.03 | 4.12 | 4.12 | 0.98% | 45,600 |
| Dec 8, 2025 | 4.02 | 4.11 | 4.00 | 4.08 | 4.08 | 1.24% | 112,500 |
| Dec 5, 2025 | 4.15 | 4.15 | 4.02 | 4.03 | 4.03 | -2.18% | 114,100 |
| Dec 4, 2025 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.72% | 59,100 |
| Dec 3, 2025 | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | 1.47% | 130,600 |
| Dec 2, 2025 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.49% | 85,500 |
| Dec 1, 2025 | 4.02 | 4.15 | 4.02 | 4.11 | 4.11 | 1.73% | 87,000 |
| Nov 28, 2025 | 4.04 | 4.12 | 3.99 | 4.04 | 4.04 | - | 128,200 |
| Nov 27, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 135,900 |
| Nov 26, 2025 | 4.01 | 4.09 | 3.99 | 4.08 | 4.08 | 1.49% | 62,600 |
| Nov 25, 2025 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | 0.75% | 81,600 |
| Nov 24, 2025 | 4.10 | 4.13 | 3.99 | 3.99 | 3.99 | -1.72% | 94,700 |
| Nov 21, 2025 | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | -0.98% | 64,100 |
| Nov 19, 2025 | 4.09 | 4.14 | 4.07 | 4.10 | 4.10 | -0.49% | 58,200 |
| Nov 18, 2025 | 4.01 | 4.14 | 3.96 | 4.12 | 4.12 | 2.74% | 63,800 |
| Nov 17, 2025 | 4.07 | 4.07 | 3.88 | 4.01 | 4.01 | -1.47% | 120,200 |
| Nov 14, 2025 | 4.01 | 4.07 | 3.95 | 4.07 | 4.07 | 0.25% | 177,700 |