Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 4.080
+0.180 (4.62%)
May 4, 2026, 5:00 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 3.96 | 4.08 | 3.91 | 4.08 | 4.08 | 4.62% | 84,900 |
| Apr 30, 2026 | 3.92 | 3.96 | 3.89 | 3.90 | 3.90 | -0.26% | 56,300 |
| Apr 29, 2026 | 3.98 | 3.99 | 3.89 | 3.91 | 3.91 | -2.01% | 65,200 |
| Apr 28, 2026 | 3.93 | 3.99 | 3.91 | 3.99 | 3.99 | 2.05% | 1,045,700 |
| Apr 27, 2026 | 3.97 | 3.98 | 3.91 | 3.91 | 3.91 | -2.01% | 1,342,300 |
| Apr 24, 2026 | 4.00 | 4.00 | 3.96 | 3.99 | 3.99 | - | 126,400 |
| Apr 23, 2026 | 3.97 | 4.00 | 3.96 | 3.99 | 3.99 | 0.25% | 185,300 |
| Apr 22, 2026 | 4.00 | 4.03 | 3.97 | 3.98 | 3.98 | -1.00% | 136,900 |
| Apr 20, 2026 | 4.08 | 4.08 | 3.96 | 4.02 | 4.02 | -1.47% | 100,600 |
| Apr 17, 2026 | 4.08 | 4.11 | 4.02 | 4.08 | 4.08 | 0.25% | 76,500 |
| Apr 16, 2026 | 4.09 | 4.16 | 4.05 | 4.07 | 4.07 | -1.21% | 68,600 |
| Apr 15, 2026 | 4.15 | 4.15 | 4.07 | 4.12 | 4.12 | -0.48% | 34,600 |
| Apr 14, 2026 | 4.24 | 4.24 | 4.12 | 4.14 | 4.14 | -1.90% | 86,500 |
| Apr 13, 2026 | 4.15 | 4.22 | 4.10 | 4.22 | 4.22 | 1.44% | 83,800 |
| Apr 10, 2026 | 4.10 | 4.18 | 4.09 | 4.16 | 4.16 | 1.46% | 111,200 |
| Apr 9, 2026 | 4.09 | 4.11 | 4.06 | 4.10 | 4.10 | 0.74% | 52,100 |
| Apr 8, 2026 | 3.99 | 4.12 | 3.99 | 4.07 | 4.07 | 1.24% | 85,000 |
| Apr 7, 2026 | 4.01 | 4.05 | 3.98 | 4.02 | 4.02 | - | 55,400 |
| Apr 6, 2026 | 3.98 | 4.06 | 3.98 | 4.02 | 4.02 | - | 38,300 |
| Apr 2, 2026 | 3.96 | 4.06 | 3.94 | 4.02 | 4.02 | -0.50% | 88,100 |
| Apr 1, 2026 | 3.96 | 4.05 | 3.94 | 4.04 | 4.04 | 1.76% | 132,200 |
| Mar 31, 2026 | 4.06 | 4.06 | 3.89 | 3.97 | 3.97 | -5.92% | 169,800 |
| Mar 30, 2026 | 4.04 | 4.24 | 4.02 | 4.22 | 4.05 | 4.46% | 209,900 |
| Mar 27, 2026 | 4.10 | 4.10 | 3.98 | 4.04 | 3.88 | -1.46% | 149,600 |
| Mar 26, 2026 | 4.01 | 4.11 | 4.00 | 4.10 | 3.93 | 1.99% | 134,100 |
| Mar 25, 2026 | 3.91 | 4.05 | 3.91 | 4.02 | 3.86 | 5.24% | 154,800 |
| Mar 24, 2026 | 3.79 | 3.82 | 3.77 | 3.82 | 3.67 | 0.79% | 108,300 |
| Mar 23, 2026 | 3.74 | 3.83 | 3.72 | 3.79 | 3.64 | 1.34% | 37,500 |
| Mar 20, 2026 | 3.78 | 3.79 | 3.71 | 3.74 | 3.59 | -0.53% | 35,100 |
| Mar 19, 2026 | 3.79 | 3.79 | 3.69 | 3.76 | 3.61 | -0.79% | 90,400 |
| Mar 18, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.64 | -0.26% | 31,700 |
| Mar 17, 2026 | 3.79 | 3.90 | 3.77 | 3.80 | 3.65 | 0.80% | 68,900 |
| Mar 16, 2026 | 3.80 | 3.80 | 3.74 | 3.77 | 3.62 | 0.80% | 50,300 |
| Mar 13, 2026 | 3.84 | 3.88 | 3.74 | 3.74 | 3.59 | -2.60% | 107,100 |
| Mar 12, 2026 | 3.94 | 3.99 | 3.82 | 3.84 | 3.68 | -3.76% | 139,500 |
| Mar 11, 2026 | 3.95 | 4.00 | 3.94 | 3.99 | 3.83 | 1.27% | 70,400 |
| Mar 10, 2026 | 3.97 | 3.99 | 3.90 | 3.94 | 3.78 | 0.77% | 212,300 |
| Mar 9, 2026 | 3.91 | 3.99 | 3.87 | 3.91 | 3.75 | 0.26% | 72,500 |
| Mar 6, 2026 | 3.93 | 3.97 | 3.90 | 3.90 | 3.74 | -0.76% | 73,000 |
| Mar 5, 2026 | 3.98 | 3.98 | 3.93 | 3.93 | 3.77 | -1.26% | 43,000 |
| Mar 4, 2026 | 3.92 | 4.02 | 3.92 | 3.98 | 3.82 | 1.02% | 85,100 |
| Mar 3, 2026 | 4.00 | 4.01 | 3.94 | 3.94 | 3.78 | -2.23% | 111,400 |
| Mar 2, 2026 | 4.01 | 4.05 | 3.99 | 4.03 | 3.87 | 0.25% | 107,000 |
| Feb 27, 2026 | 4.02 | 4.05 | 3.99 | 4.02 | 3.86 | - | 79,300 |
| Feb 26, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 3.86 | -0.99% | 98,900 |
| Feb 25, 2026 | 4.06 | 4.07 | 4.03 | 4.06 | 3.90 | 0.50% | 50,300 |
| Feb 24, 2026 | 4.09 | 4.09 | 4.04 | 4.04 | 3.88 | - | 52,900 |
| Feb 23, 2026 | 4.06 | 4.10 | 4.03 | 4.04 | 3.88 | -1.22% | 71,900 |
| Feb 20, 2026 | 4.12 | 4.14 | 4.03 | 4.09 | 3.92 | -2.15% | 46,900 |
| Feb 19, 2026 | 4.10 | 4.20 | 4.06 | 4.18 | 4.01 | 1.95% | 400,400 |