Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 3.550
-0.050 (-1.39%)
Oct 16, 2026, 5:03 PM GMT-3
Eternit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3.66 | 3.67 | 3.55 | 3.55 | 3.55 | -1.39% | 163,100 |
| 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 |
| Aug 26, 2026 | 3.69 | 3.70 | 3.64 | 3.66 | 3.66 | -1.08% | 53,000 |
| Aug 25, 2026 | 3.69 | 3.72 | 3.63 | 3.70 | 3.70 | 0.27% | 35,900 |
| Aug 24, 2026 | 3.69 | 3.74 | 3.65 | 3.69 | 3.69 | -1.07% | 41,800 |
| Aug 21, 2026 | 3.72 | 3.75 | 3.70 | 3.73 | 3.73 | - | 22,000 |
| Aug 20, 2026 | 3.66 | 3.74 | 3.66 | 3.73 | 3.73 | 0.27% | 43,000 |
| Aug 19, 2026 | 3.64 | 3.75 | 3.62 | 3.72 | 3.72 | -0.53% | 40,300 |
| Aug 18, 2026 | 3.67 | 3.74 | 3.66 | 3.74 | 3.74 | 1.91% | 44,300 |
| Aug 17, 2026 | 3.72 | 3.78 | 3.64 | 3.67 | 3.67 | -1.34% | 758,700 |
| Aug 14, 2026 | 3.70 | 3.72 | 3.62 | 3.72 | 3.72 | 0.54% | 26,900 |
| Aug 13, 2026 | 3.62 | 3.76 | 3.62 | 3.70 | 3.70 | 0.82% | 65,200 |
| Aug 12, 2026 | 3.59 | 3.74 | 3.55 | 3.67 | 3.67 | 2.51% | 82,000 |
| Aug 11, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | - | 30,200 |
| Aug 10, 2026 | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | 1.13% | 29,600 |
| Aug 7, 2026 | 3.67 | 3.69 | 3.53 | 3.54 | 3.54 | -4.07% | 83,900 |
| Aug 6, 2026 | 3.72 | 3.73 | 3.67 | 3.69 | 3.69 | 0.54% | 37,600 |