Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 2.830
+0.010 (0.35%)
Nov 9, 2026, 3:38 PM GMT-3
Eternit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.82 | 2.86 | 2.79 | 2.83 | 2.83 | 0.35% | 89,700 |
| Nov 6, 2026 | 2.84 | 2.89 | 2.82 | 2.82 | 2.82 | - | 112,700 |
| Nov 5, 2026 | 2.90 | 2.93 | 2.82 | 2.82 | 2.82 | -2.76% | 94,500 |
| Nov 4, 2026 | 2.77 | 3.05 | 2.77 | 2.90 | 2.90 | 3.94% | 188,500 |
| Nov 3, 2026 | 2.68 | 2.87 | 2.65 | 2.79 | 2.79 | 4.10% | 199,500 |
| Oct 30, 2026 | 2.84 | 2.84 | 2.68 | 2.68 | 2.68 | -4.96% | 133,300 |
| Oct 29, 2026 | 2.99 | 3.01 | 2.78 | 2.82 | 2.82 | -5.37% | 176,900 |
| Oct 28, 2026 | 3.16 | 3.16 | 2.90 | 2.98 | 2.98 | -5.40% | 229,300 |
| Oct 27, 2026 | 3.00 | 3.22 | 3.00 | 3.15 | 3.15 | 5.70% | 268,100 |
| Oct 26, 2026 | 3.21 | 3.22 | 2.97 | 2.98 | 2.98 | -14.86% | 319,600 |
| Oct 23, 2026 | 3.60 | 3.60 | 3.46 | 3.50 | 3.50 | 0.57% | 231,400 |
| Oct 22, 2026 | 3.55 | 3.55 | 3.45 | 3.48 | 3.48 | -1.14% | 204,100 |
| Oct 21, 2026 | 3.57 | 3.59 | 3.51 | 3.52 | 3.52 | -1.40% | 277,000 |
| Oct 20, 2026 | 3.59 | 3.60 | 3.55 | 3.57 | 3.57 | - | 141,800 |
| Oct 19, 2026 | 3.55 | 3.58 | 3.55 | 3.57 | 3.57 | 0.56% | 264,300 |
| Oct 16, 2026 | 3.66 | 3.67 | 3.55 | 3.55 | 3.55 | -1.39% | 161,400 |
| Oct 15, 2026 | 3.68 | 3.73 | 3.60 | 3.60 | 3.60 | -2.17% | 145,100 |
| Oct 14, 2026 | 3.65 | 3.68 | 3.60 | 3.68 | 3.68 | 0.27% | 91,700 |
| Oct 13, 2026 | 3.73 | 3.73 | 3.64 | 3.67 | 3.67 | -1.34% | 101,500 |
| Oct 9, 2026 | 3.64 | 3.74 | 3.63 | 3.72 | 3.72 | 2.76% | 375,900 |
| Oct 8, 2026 | 3.60 | 3.65 | 3.55 | 3.62 | 3.62 | 1.12% | 246,700 |
| Oct 7, 2026 | 3.58 | 3.61 | 3.56 | 3.58 | 3.58 | 0.56% | 128,100 |
| Oct 6, 2026 | 3.56 | 3.62 | 3.50 | 3.56 | 3.56 | 0.85% | 192,500 |
| Oct 5, 2026 | 3.64 | 3.76 | 3.52 | 3.53 | 3.53 | -1.40% | 304,300 |
| Oct 2, 2026 | 3.56 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | 93,400 |
| Oct 1, 2026 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | - | 80,300 |
| Sep 30, 2026 | 3.54 | 3.56 | 3.50 | 3.54 | 3.54 | 0.28% | 81,100 |
| Sep 29, 2026 | 3.56 | 3.56 | 3.51 | 3.53 | 3.53 | -0.84% | 92,300 |
| Sep 28, 2026 | 3.60 | 3.67 | 3.56 | 3.56 | 3.56 | -2.47% | 88,200 |
| Sep 25, 2026 | 3.61 | 3.68 | 3.60 | 3.65 | 3.65 | -0.54% | 57,900 |
| Sep 24, 2026 | 3.70 | 3.70 | 3.56 | 3.67 | 3.67 | -0.81% | 78,000 |
| Sep 23, 2026 | 3.74 | 3.74 | 3.54 | 3.70 | 3.70 | -0.54% | 123,000 |
| Sep 22, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.64% | 45,500 |
| Sep 21, 2026 | 3.66 | 3.71 | 3.66 | 3.66 | 3.66 | - | 37,300 |
| Sep 18, 2026 | 3.70 | 3.71 | 3.63 | 3.66 | 3.66 | -0.54% | 68,900 |
| Sep 17, 2026 | 3.70 | 3.71 | 3.63 | 3.68 | 3.68 | -0.27% | 78,300 |
| Sep 16, 2026 | 3.67 | 3.72 | 3.66 | 3.69 | 3.69 | -0.27% | 53,600 |
| Sep 15, 2026 | 3.70 | 3.71 | 3.67 | 3.70 | 3.70 | - | 29,500 |
| Sep 14, 2026 | 3.70 | 3.72 | 3.66 | 3.70 | 3.70 | - | 26,800 |
| Sep 11, 2026 | 3.74 | 3.74 | 3.68 | 3.70 | 3.70 | -0.54% | 20,300 |
| Sep 10, 2026 | 3.78 | 3.78 | 3.68 | 3.72 | 3.72 | 0.27% | 29,500 |
| Sep 9, 2026 | 3.74 | 3.74 | 3.63 | 3.71 | 3.71 | -2.37% | 91,500 |
| Sep 8, 2026 | 3.76 | 3.84 | 3.70 | 3.80 | 3.80 | 1.33% | 70,500 |
| Sep 4, 2026 | 3.79 | 3.80 | 3.74 | 3.75 | 3.75 | -0.53% | 36,200 |
| Sep 3, 2026 | 3.75 | 3.79 | 3.75 | 3.77 | 3.77 | 0.53% | 64,400 |
| Sep 2, 2026 | 3.74 | 3.80 | 3.72 | 3.75 | 3.75 | 0.81% | 34,600 |
| Sep 1, 2026 | 3.66 | 3.74 | 3.66 | 3.72 | 3.72 | 1.64% | 35,400 |
| Aug 31, 2026 | 3.71 | 3.73 | 3.66 | 3.66 | 3.66 | -1.35% | 38,800 |
| Aug 28, 2026 | 3.71 | 3.71 | 3.64 | 3.71 | 3.71 | - | 30,400 |
| Aug 27, 2026 | 3.65 | 3.71 | 3.65 | 3.71 | 3.71 | 1.37% | 30,600 |