Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 4.900
+0.050 (1.03%)
Sep 17, 2025, 5:00 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.84 | 4.92 | 4.79 | 4.90 | 4.90 | 1.03% | 78,600 |
| Sep 16, 2025 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | - | 82,700 |
| Sep 15, 2025 | 4.83 | 4.89 | 4.68 | 4.85 | 4.85 | 0.41% | 74,200 |
| Sep 12, 2025 | 4.68 | 4.90 | 4.56 | 4.83 | 4.83 | 3.87% | 88,200 |
| Sep 11, 2025 | 4.63 | 4.78 | 4.49 | 4.65 | 4.65 | 1.09% | 124,000 |
| Sep 10, 2025 | 4.77 | 4.77 | 4.51 | 4.60 | 4.60 | -3.77% | 145,900 |
| Sep 9, 2025 | 4.79 | 4.84 | 4.67 | 4.78 | 4.78 | -1.44% | 73,600 |
| Sep 8, 2025 | 4.78 | 4.87 | 4.70 | 4.85 | 4.85 | 1.46% | 97,400 |
| Sep 5, 2025 | 4.69 | 4.82 | 4.69 | 4.78 | 4.78 | 1.92% | 70,900 |
| Sep 4, 2025 | 4.66 | 4.85 | 4.66 | 4.69 | 4.69 | -1.47% | 73,700 |
| Sep 3, 2025 | 4.80 | 4.82 | 4.62 | 4.76 | 4.76 | -1.65% | 140,900 |
| Sep 2, 2025 | 4.53 | 4.84 | 4.48 | 4.84 | 4.84 | 6.61% | 230,500 |
| Sep 1, 2025 | 4.44 | 4.54 | 4.37 | 4.54 | 4.54 | 2.25% | 52,800 |
| Aug 29, 2025 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | -0.89% | 45,400 |
| Aug 28, 2025 | 4.37 | 4.52 | 4.36 | 4.48 | 4.48 | 1.59% | 121,800 |
| Aug 27, 2025 | 4.32 | 4.44 | 4.24 | 4.41 | 4.41 | 2.08% | 86,700 |
| Aug 26, 2025 | 4.18 | 4.33 | 4.18 | 4.32 | 4.32 | 2.13% | 79,600 |
| Aug 25, 2025 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | 1.68% | 95,300 |
| 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 |