Eternit S.A. (BVMF:ETER3)
Brazil · Delayed Price · Currency is BRL 3.620
-0.020 (-0.55%)
Jul 7, 2026, 2:22 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | -1.90% | 77,400 |
| Jul 2, 2026 | 3.65 | 3.71 | 3.64 | 3.69 | 3.69 | -0.54% | 41,200 |
| Jul 1, 2026 | 3.69 | 3.77 | 3.66 | 3.71 | 3.71 | 1.09% | 86,000 |
| Jun 30, 2026 | 3.60 | 3.68 | 3.58 | 3.67 | 3.67 | 1.66% | 58,200 |
| Jun 29, 2026 | 3.61 | 3.66 | 3.59 | 3.61 | 3.61 | - | 37,200 |
| Jun 26, 2026 | 3.63 | 3.73 | 3.59 | 3.61 | 3.61 | - | 49,300 |
| Jun 25, 2026 | 3.59 | 3.64 | 3.56 | 3.61 | 3.61 | 0.28% | 50,500 |
| Jun 24, 2026 | 3.63 | 3.66 | 3.58 | 3.60 | 3.60 | -1.10% | 56,300 |
| Jun 23, 2026 | 3.74 | 3.74 | 3.64 | 3.64 | 3.64 | -0.82% | 51,700 |
| Jun 22, 2026 | 3.76 | 3.95 | 3.67 | 3.67 | 3.67 | -2.39% | 63,200 |
| Jun 19, 2026 | 3.74 | 3.77 | 3.64 | 3.76 | 3.76 | 0.27% | 57,800 |
| Jun 18, 2026 | 3.66 | 3.76 | 3.63 | 3.75 | 3.75 | 2.46% | 68,200 |
| Jun 17, 2026 | 3.74 | 3.83 | 3.66 | 3.66 | 3.66 | -1.88% | 77,600 |
| Jun 16, 2026 | 3.70 | 3.87 | 3.61 | 3.73 | 3.73 | -0.27% | 83,400 |
| Jun 15, 2026 | 3.79 | 3.87 | 3.70 | 3.74 | 3.74 | -1.32% | 122,800 |
| Jun 12, 2026 | 4.00 | 4.03 | 3.77 | 3.79 | 3.79 | -6.65% | 157,300 |
| Jun 11, 2026 | 3.80 | 4.10 | 3.80 | 4.06 | 4.06 | 4.91% | 189,100 |
| Jun 10, 2026 | 3.63 | 3.95 | 3.57 | 3.87 | 3.87 | 3.20% | 236,500 |
| Jun 9, 2026 | 3.56 | 3.82 | 3.52 | 3.75 | 3.75 | 7.14% | 203,600 |
| Jun 8, 2026 | 3.59 | 3.59 | 3.50 | 3.50 | 3.50 | -3.31% | 58,200 |
| Jun 5, 2026 | 3.58 | 3.62 | 3.48 | 3.62 | 3.62 | 2.26% | 93,800 |
| Jun 3, 2026 | 3.53 | 3.59 | 3.49 | 3.54 | 3.54 | 0.85% | 72,000 |
| Jun 2, 2026 | 3.58 | 3.59 | 3.50 | 3.51 | 3.51 | -1.13% | 58,000 |
| Jun 1, 2026 | 3.52 | 3.64 | 3.40 | 3.55 | 3.55 | 1.43% | 154,900 |
| May 29, 2026 | 3.52 | 3.53 | 3.45 | 3.50 | 3.50 | - | 141,700 |
| May 28, 2026 | 3.54 | 3.62 | 3.50 | 3.50 | 3.50 | -1.41% | 178,200 |
| May 27, 2026 | 3.62 | 3.62 | 3.53 | 3.55 | 3.55 | -0.84% | 54,200 |
| May 26, 2026 | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -1.38% | 62,700 |
| May 25, 2026 | 3.58 | 3.67 | 3.58 | 3.63 | 3.63 | 1.68% | 94,500 |
| May 22, 2026 | 3.58 | 3.63 | 3.57 | 3.57 | 3.57 | -0.28% | 62,500 |
| May 21, 2026 | 3.58 | 3.64 | 3.57 | 3.58 | 3.58 | -0.83% | 97,700 |
| May 20, 2026 | 3.64 | 3.67 | 3.61 | 3.61 | 3.61 | -1.10% | 94,800 |
| May 19, 2026 | 3.79 | 3.79 | 3.60 | 3.65 | 3.65 | -3.95% | 85,200 |
| May 18, 2026 | 3.76 | 3.84 | 3.61 | 3.80 | 3.80 | -1.30% | 86,900 |
| May 15, 2026 | 3.61 | 3.85 | 3.53 | 3.85 | 3.85 | 6.65% | 111,900 |
| May 14, 2026 | 3.62 | 3.68 | 3.50 | 3.61 | 3.61 | 1.40% | 135,700 |
| May 13, 2026 | 3.89 | 3.90 | 3.56 | 3.56 | 3.56 | -8.72% | 563,500 |
| May 12, 2026 | 3.93 | 3.98 | 3.83 | 3.90 | 3.90 | -1.02% | 188,200 |
| May 11, 2026 | 4.00 | 4.01 | 3.90 | 3.94 | 3.94 | -1.99% | 106,600 |
| May 8, 2026 | 4.01 | 4.06 | 3.99 | 4.02 | 4.02 | - | 105,600 |
| May 7, 2026 | 4.08 | 4.10 | 3.97 | 4.02 | 4.02 | -1.47% | 58,600 |
| May 6, 2026 | 4.13 | 4.13 | 4.04 | 4.08 | 4.08 | -1.45% | 62,700 |
| May 5, 2026 | 4.09 | 4.15 | 4.07 | 4.14 | 4.14 | 1.47% | 73,900 |
| 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 |