Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 3.800
+0.030 (0.80%)
Mar 17, 2026, 5:05 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | 0.80% | 50,300 |
| Mar 13, 2026 | 3.84 | 3.88 | 3.74 | 3.74 | 3.74 | -2.60% | 107,100 |
| Mar 12, 2026 | 3.94 | 3.99 | 3.82 | 3.84 | 3.84 | -3.76% | 139,500 |
| Mar 11, 2026 | 3.95 | 4.00 | 3.94 | 3.99 | 3.99 | 1.27% | 70,400 |
| Mar 10, 2026 | 3.97 | 3.99 | 3.90 | 3.94 | 3.94 | 0.77% | 212,300 |
| Mar 9, 2026 | 3.91 | 3.99 | 3.87 | 3.91 | 3.91 | 0.26% | 72,500 |
| Mar 6, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | 3.90 | -0.76% | 73,000 |
| Mar 5, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.93 | -1.26% | 43,000 |
| Mar 4, 2026 | 3.92 | 4.02 | 3.92 | 3.98 | 3.98 | 1.02% | 85,100 |
| Mar 3, 2026 | 4.00 | 4.01 | 3.94 | 3.94 | 3.94 | -2.23% | 111,400 |
| Mar 2, 2026 | 4.01 | 4.05 | 3.99 | 4.03 | 4.03 | 0.25% | 107,000 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.99 | 4.02 | 4.02 | - | 79,300 |
| Feb 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.99% | 98,900 |
| Feb 25, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 4.06 | 0.50% | 50,300 |
| Feb 24, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 4.04 | - | 52,900 |
| Feb 23, 2026 | 4.06 | 4.10 | 4.03 | 4.04 | 4.04 | -1.22% | 71,900 |
| Feb 20, 2026 | 4.12 | 4.14 | 4.03 | 4.09 | 4.09 | -2.15% | 46,900 |
| Feb 19, 2026 | 4.10 | 4.20 | 4.06 | 4.18 | 4.18 | 1.95% | 400,400 |
| Feb 18, 2026 | 4.21 | 4.21 | 4.08 | 4.10 | 4.10 | 0.24% | 54,500 |
| Feb 13, 2026 | 4.10 | 4.14 | 4.04 | 4.09 | 4.09 | -0.24% | 34,000 |
| Feb 12, 2026 | 4.35 | 4.39 | 4.08 | 4.10 | 4.10 | -5.96% | 167,200 |
| Feb 11, 2026 | 4.37 | 4.39 | 4.25 | 4.36 | 4.36 | -0.23% | 147,700 |
| Feb 10, 2026 | 4.02 | 4.49 | 4.02 | 4.37 | 4.37 | 7.64% | 434,100 |
| Feb 9, 2026 | 4.02 | 4.07 | 4.01 | 4.06 | 4.06 | 1.00% | 106,700 |
| Feb 6, 2026 | 4.04 | 4.05 | 4.01 | 4.02 | 4.02 | -0.50% | 81,300 |
| Feb 5, 2026 | 4.03 | 4.05 | 4.00 | 4.04 | 4.04 | 0.25% | 81,100 |
| Feb 4, 2026 | 4.01 | 4.03 | 3.97 | 4.03 | 4.03 | 0.50% | 257,100 |
| Feb 3, 2026 | 4.03 | 4.05 | 4.00 | 4.01 | 4.01 | -0.50% | 94,900 |
| Feb 2, 2026 | 4.00 | 4.04 | 3.96 | 4.03 | 4.03 | 0.75% | 144,700 |
| Jan 30, 2026 | 4.09 | 4.09 | 3.99 | 4.00 | 4.00 | -2.20% | 82,700 |
| 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 |