Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 4.130
-0.030 (-0.72%)
Nov 3, 2025, 5:54 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | -0.72% | 120,100 |
| Oct 31, 2025 | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | - | 96,300 |
| Oct 30, 2025 | 4.17 | 4.20 | 4.15 | 4.16 | 4.16 | -0.24% | 115,100 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -1.88% | 120,800 |
| Oct 28, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.52% | 108,900 |
| Oct 27, 2025 | 4.35 | 4.40 | 4.25 | 4.36 | 4.36 | 0.23% | 119,200 |
| Oct 24, 2025 | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | 2.59% | 85,200 |
| Oct 23, 2025 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | -1.40% | 63,100 |
| Oct 22, 2025 | 4.36 | 4.37 | 4.27 | 4.30 | 4.30 | 0.23% | 77,400 |
| Oct 21, 2025 | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -2.05% | 43,100 |
| Oct 20, 2025 | 4.28 | 4.40 | 4.23 | 4.38 | 4.38 | 2.10% | 139,800 |
| Oct 17, 2025 | 4.21 | 4.56 | 4.20 | 4.29 | 4.29 | 0.94% | 161,300 |
| Oct 16, 2025 | 4.24 | 4.41 | 4.15 | 4.25 | 4.25 | -0.70% | 160,100 |
| Oct 15, 2025 | 4.12 | 4.37 | 4.12 | 4.28 | 4.28 | 2.88% | 126,100 |
| Oct 14, 2025 | 4.14 | 4.20 | 4.12 | 4.16 | 4.16 | 1.46% | 67,100 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.43% | 191,100 |
| Oct 10, 2025 | 4.36 | 4.40 | 4.29 | 4.29 | 4.29 | -1.15% | 41,900 |
| Oct 9, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -1.14% | 40,400 |
| Oct 8, 2025 | 4.46 | 4.47 | 4.36 | 4.39 | 4.39 | 0.23% | 64,100 |
| Oct 7, 2025 | 4.41 | 4.45 | 4.35 | 4.38 | 4.38 | -0.90% | 70,400 |
| Oct 6, 2025 | 4.48 | 4.58 | 4.41 | 4.42 | 4.42 | -1.34% | 79,500 |
| Oct 3, 2025 | 4.56 | 4.58 | 4.48 | 4.48 | 4.48 | -1.54% | 61,800 |
| Oct 2, 2025 | 4.52 | 4.64 | 4.46 | 4.55 | 4.55 | 0.66% | 53,900 |
| Oct 1, 2025 | 4.45 | 4.70 | 4.45 | 4.52 | 4.52 | 0.89% | 89,500 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -0.67% | 81,400 |
| Sep 29, 2025 | 4.56 | 4.64 | 4.51 | 4.51 | 4.51 | -0.88% | 59,400 |
| Sep 26, 2025 | 4.59 | 4.77 | 4.54 | 4.55 | 4.55 | -0.87% | 142,400 |
| Sep 25, 2025 | 4.71 | 4.77 | 4.58 | 4.59 | 4.59 | -2.75% | 93,100 |
| Sep 24, 2025 | 4.73 | 4.81 | 4.58 | 4.72 | 4.72 | -1.67% | 117,100 |
| Sep 23, 2025 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | 0.21% | 56,400 |
| Sep 22, 2025 | 4.78 | 4.83 | 4.72 | 4.79 | 4.79 | - | 43,900 |
| Sep 19, 2025 | 4.76 | 4.84 | 4.72 | 4.79 | 4.79 | 0.63% | 60,100 |
| Sep 18, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.86% | 84,400 |
| 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 |