Eternit S.A. ETER3
BMFBOVESPA · Brezilya · Enerji Dışı Mineraller
BRL 3,57+0,03 (+%0,85)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3,58 | +%1,13 | BRL 3,55 | BRL 3,58 | BRL 3,53 | 60,90K |
| 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 |