Eternit S.A. ETER3
BMFBOVESPA · Brazil · Non-Energy Minerals
BRL 3.57+0.03 (+0.85%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.57 | +0.85% | BRL 3.55 | BRL 3.58 | BRL 3.53 | 55.00K |
| 2026-09-30 | BRL 3.54 | +0.28% | BRL 3.54 | BRL 3.56 | BRL 3.50 | 81.40K |
| 2026-09-29 | BRL 3.53 | -0.84% | BRL 3.56 | BRL 3.56 | BRL 3.51 | 93.40K |
| 2026-09-28 | BRL 3.56 | -2.47% | BRL 3.60 | BRL 3.67 | BRL 3.56 | 88.20K |
| 2026-09-25 | BRL 3.65 | -0.54% | BRL 3.61 | BRL 3.68 | BRL 3.60 | 57.90K |
| 2026-09-24 | BRL 3.67 | -0.81% | BRL 3.70 | BRL 3.70 | BRL 3.56 | 78.00K |
| 2026-09-23 | BRL 3.70 | -0.54% | BRL 3.74 | BRL 3.74 | BRL 3.54 | 123.10K |
| 2026-09-22 | BRL 3.72 | +1.64% | BRL 3.66 | BRL 3.72 | BRL 3.66 | 45.50K |
| 2026-09-21 | BRL 3.66 | 0.00% | BRL 3.66 | BRL 3.71 | BRL 3.66 | 37.30K |
| 2026-09-18 | BRL 3.66 | -0.54% | BRL 3.70 | BRL 3.71 | BRL 3.63 | 68.90K |
| 2026-09-17 | BRL 3.68 | -0.27% | BRL 3.70 | BRL 3.71 | BRL 3.63 | 78.30K |
| 2026-09-16 | BRL 3.69 | -0.27% | BRL 3.67 | BRL 3.72 | BRL 3.66 | 53.60K |
| 2026-09-15 | BRL 3.70 | 0.00% | BRL 3.70 | BRL 3.71 | BRL 3.67 | 29.50K |
| 2026-09-14 | BRL 3.70 | 0.00% | BRL 3.70 | BRL 3.72 | BRL 3.66 | 27.10K |
| 2026-09-11 | BRL 3.70 | -0.54% | BRL 3.74 | BRL 3.74 | BRL 3.68 | 20.30K |
| 2026-09-10 | BRL 3.72 | +0.27% | BRL 3.78 | BRL 3.78 | BRL 3.68 | 29.60K |
| 2026-09-09 | BRL 3.71 | -2.37% | BRL 3.74 | BRL 3.74 | BRL 3.63 | 91.90K |
| 2026-09-08 | BRL 3.80 | +1.33% | BRL 3.76 | BRL 3.84 | BRL 3.70 | 70.50K |
| 2026-09-04 | BRL 3.75 | -0.53% | BRL 3.79 | BRL 3.80 | BRL 3.74 | 36.20K |
| 2026-09-03 | BRL 3.77 | +0.53% | BRL 3.75 | BRL 3.79 | BRL 3.75 | 64.40K |
| 2026-09-02 | BRL 3.75 | +0.81% | BRL 3.74 | BRL 3.80 | BRL 3.72 | 34.60K |
| 2026-09-01 | BRL 3.72 | +1.64% | BRL 3.66 | BRL 3.74 | BRL 3.66 | 35.40K |
| 2026-08-31 | BRL 3.66 | -1.35% | BRL 3.71 | BRL 3.73 | BRL 3.66 | 38.80K |
| 2026-08-28 | BRL 3.71 | 0.00% | BRL 3.71 | BRL 3.71 | BRL 3.64 | 30.50K |
| 2026-08-27 | BRL 3.71 | +1.37% | BRL 3.65 | BRL 3.71 | BRL 3.65 | 30.60K |
| 2026-08-26 | BRL 3.66 | -1.08% | BRL 3.69 | BRL 3.70 | BRL 3.64 | 53.00K |
| 2026-08-25 | BRL 3.70 | +0.27% | BRL 3.69 | BRL 3.72 | BRL 3.63 | 35.90K |
| 2026-08-24 | BRL 3.69 | -1.07% | BRL 3.69 | BRL 3.74 | BRL 3.65 | 42.30K |
| 2026-08-21 | BRL 3.73 | 0.00% | BRL 3.72 | BRL 3.75 | BRL 3.70 | 22.00K |
| 2026-08-20 | BRL 3.73 | +0.27% | BRL 3.66 | BRL 3.74 | BRL 3.66 | 43.00K |
| 2026-08-19 | BRL 3.72 | -0.53% | BRL 3.64 | BRL 3.75 | BRL 3.62 | 40.30K |
| 2026-08-18 | BRL 3.74 | +1.91% | BRL 3.67 | BRL 3.74 | BRL 3.66 | 44.30K |
| 2026-08-17 | BRL 3.67 | -1.34% | BRL 3.72 | BRL 3.78 | BRL 3.64 | 758.70K |
| 2026-08-14 | BRL 3.72 | +0.54% | BRL 3.70 | BRL 3.72 | BRL 3.62 | 26.90K |
| 2026-08-13 | BRL 3.70 | +0.82% | BRL 3.62 | BRL 3.76 | BRL 3.62 | 65.20K |
| 2026-08-12 | BRL 3.67 | +2.51% | BRL 3.59 | BRL 3.74 | BRL 3.55 | 82.00K |
| 2026-08-11 | BRL 3.58 | 0.00% | BRL 3.54 | BRL 3.58 | BRL 3.53 | 30.60K |
| 2026-08-10 | BRL 3.58 | +1.13% | BRL 3.54 | BRL 3.61 | BRL 3.54 | 29.60K |
| 2026-08-07 | BRL 3.54 | -4.07% | BRL 3.67 | BRL 3.69 | BRL 3.53 | 83.90K |
| 2026-08-06 | BRL 3.69 | +0.54% | BRL 3.72 | BRL 3.73 | BRL 3.67 | 37.70K |
| 2026-08-05 | BRL 3.67 | -0.27% | BRL 3.73 | BRL 3.74 | BRL 3.67 | 36.30K |
| 2026-08-04 | BRL 3.68 | -5.40% | BRL 3.89 | BRL 3.89 | BRL 3.67 | 88.00K |
| 2026-08-03 | BRL 3.89 | +3.18% | BRL 3.77 | BRL 3.93 | BRL 3.75 | 56.70K |
| 2026-07-31 | BRL 3.77 | -0.26% | BRL 3.75 | BRL 3.78 | BRL 3.75 | 13.20K |
| 2026-07-30 | BRL 3.78 | +2.44% | BRL 3.70 | BRL 3.78 | BRL 3.70 | 34.40K |
| 2026-07-29 | BRL 3.69 | -1.60% | BRL 3.75 | BRL 3.78 | BRL 3.69 | 42.00K |
| 2026-07-28 | BRL 3.75 | +1.90% | BRL 3.76 | BRL 3.79 | BRL 3.72 | 41.00K |
| 2026-07-27 | BRL 3.68 | +0.82% | BRL 3.65 | BRL 3.76 | BRL 3.64 | 61.80K |
| 2026-07-24 | BRL 3.65 | -0.27% | BRL 3.65 | BRL 3.68 | BRL 3.64 | 34.10K |
| 2026-07-23 | BRL 3.66 | -2.14% | BRL 3.74 | BRL 3.74 | BRL 3.66 | 57.20K |
| 2026-07-22 | BRL 3.74 | -0.53% | BRL 3.71 | BRL 3.84 | BRL 3.69 | 78.80K |
| 2026-07-21 | BRL 3.76 | 0.00% | BRL 3.75 | BRL 3.76 | BRL 3.71 | 33.90K |
| 2026-07-20 | BRL 3.76 | -1.05% | BRL 3.75 | BRL 3.77 | BRL 3.71 | 30.90K |
| 2026-07-17 | BRL 3.80 | -0.26% | BRL 3.82 | BRL 3.82 | BRL 3.74 | 29.20K |
| 2026-07-16 | BRL 3.81 | +2.14% | BRL 3.73 | BRL 3.84 | BRL 3.67 | 62.60K |
| 2026-07-15 | BRL 3.73 | -1.06% | BRL 3.77 | BRL 3.83 | BRL 3.73 | 54.30K |
| 2026-07-14 | BRL 3.77 | +0.53% | BRL 3.75 | BRL 3.86 | BRL 3.73 | 63.20K |
| 2026-07-13 | BRL 3.75 | +0.81% | BRL 3.67 | BRL 3.77 | BRL 3.63 | 74.70K |
| 2026-07-10 | BRL 3.72 | +2.20% | BRL 3.68 | BRL 3.74 | BRL 3.66 | 51.50K |
| 2026-07-09 | BRL 3.64 | -0.27% | BRL 3.62 | BRL 3.68 | BRL 3.62 | 50.80K |
| 2026-07-08 | BRL 3.65 | -0.27% | BRL 3.66 | BRL 3.66 | BRL 3.60 | 63.20K |
| 2026-07-07 | BRL 3.66 | +0.55% | BRL 3.65 | BRL 3.67 | BRL 3.61 | 28.70K |
| 2026-07-06 | BRL 3.64 | +0.55% | BRL 3.62 | BRL 3.66 | BRL 3.60 | 40.10K |
| 2026-07-03 | BRL 3.62 | -1.90% | BRL 3.69 | BRL 3.69 | BRL 3.61 | 77.40K |
| 2026-07-02 | BRL 3.69 | -0.54% | BRL 3.65 | BRL 3.71 | BRL 3.64 | 43.10K |
| 2026-07-01 | BRL 3.71 | +1.09% | BRL 3.69 | BRL 3.77 | BRL 3.66 | 86.10K |
| 2026-06-30 | BRL 3.67 | +1.66% | BRL 3.60 | BRL 3.68 | BRL 3.58 | 63.20K |
| 2026-06-29 | BRL 3.61 | 0.00% | BRL 3.61 | BRL 3.66 | BRL 3.59 | 37.20K |
| 2026-06-26 | BRL 3.61 | 0.00% | BRL 3.63 | BRL 3.73 | BRL 3.59 | 49.30K |
| 2026-06-25 | BRL 3.61 | +0.28% | BRL 3.59 | BRL 3.64 | BRL 3.56 | 50.50K |
| 2026-06-24 | BRL 3.60 | -1.10% | BRL 3.63 | BRL 3.66 | BRL 3.58 | 56.30K |
| 2026-06-23 | BRL 3.64 | -0.82% | BRL 3.74 | BRL 3.74 | BRL 3.64 | 51.80K |
| 2026-06-22 | BRL 3.67 | -2.39% | BRL 3.76 | BRL 3.95 | BRL 3.67 | 63.20K |
| 2026-06-19 | BRL 3.76 | +0.27% | BRL 3.74 | BRL 3.77 | BRL 3.64 | 57.80K |
| 2026-06-18 | BRL 3.75 | +2.46% | BRL 3.66 | BRL 3.76 | BRL 3.63 | 68.20K |
| 2026-06-17 | BRL 3.66 | -1.88% | BRL 3.74 | BRL 3.83 | BRL 3.66 | 77.60K |
| 2026-06-16 | BRL 3.73 | -0.27% | BRL 3.70 | BRL 3.87 | BRL 3.61 | 83.40K |
| 2026-06-15 | BRL 3.74 | -1.32% | BRL 3.79 | BRL 3.87 | BRL 3.70 | 125.30K |
| 2026-06-12 | BRL 3.79 | -6.65% | BRL 4.00 | BRL 4.03 | BRL 3.77 | 158.40K |
| 2026-06-11 | BRL 4.06 | +4.91% | BRL 3.80 | BRL 4.10 | BRL 3.80 | 190.20K |
| 2026-06-10 | BRL 3.87 | +3.20% | BRL 3.63 | BRL 3.92 | BRL 3.57 | 239.00K |
| 2026-06-09 | BRL 3.75 | +7.14% | BRL 3.56 | BRL 3.81 | BRL 3.52 | 203.60K |
| 2026-06-08 | BRL 3.50 | -3.31% | BRL 3.59 | BRL 3.59 | BRL 3.50 | 62.60K |
| 2026-06-05 | BRL 3.62 | +2.26% | BRL 3.58 | BRL 3.62 | BRL 3.48 | 93.80K |
| 2026-06-03 | BRL 3.54 | +0.85% | BRL 3.53 | BRL 3.59 | BRL 3.49 | 72.00K |
| 2026-06-02 | BRL 3.51 | -1.13% | BRL 3.58 | BRL 3.59 | BRL 3.50 | 58.00K |
| 2026-06-01 | BRL 3.55 | +1.43% | BRL 3.52 | BRL 3.64 | BRL 3.40 | 155.40K |
| 2026-05-29 | BRL 3.50 | 0.00% | BRL 3.52 | BRL 3.53 | BRL 3.45 | 141.70K |
| 2026-05-28 | BRL 3.50 | -1.41% | BRL 3.54 | BRL 3.62 | BRL 3.50 | 178.20K |
| 2026-05-27 | BRL 3.55 | -0.84% | BRL 3.62 | BRL 3.62 | BRL 3.53 | 54.70K |