Eaton Corporation plc (BVMF:E1TN34)
Brazil
· Delayed Price · Currency is BRL 147.49
-0.86 (-0.58%)
At close: Apr 28, 2026
Eaton Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 143.43 | 147.49 | 143.43 | 147.49 | 147.49 | -0.58% | 3,958 |
| Apr 27, 2026 | 149.96 | 149.96 | 147.00 | 148.35 | 148.35 | -2.23% | 1,566 |
| Apr 24, 2026 | 153.45 | 154.35 | 151.73 | 151.73 | 151.73 | 3.21% | 1,495 |
| Apr 22, 2026 | 145.85 | 148.15 | 145.85 | 147.01 | 147.01 | 1.65% | 1,379 |
| Apr 20, 2026 | 144.35 | 145.00 | 143.78 | 144.62 | 144.62 | - | 83 |
| Apr 17, 2026 | 140.50 | 145.04 | 140.50 | 144.62 | 144.62 | 3.19% | 2,378 |
| Apr 16, 2026 | 140.01 | 140.57 | 139.89 | 140.15 | 140.15 | -0.22% | 154 |
| Apr 15, 2026 | 139.96 | 140.46 | 139.96 | 140.46 | 140.46 | -2.16% | 56 |
| Apr 14, 2026 | 143.83 | 143.83 | 143.56 | 143.56 | 143.56 | 0.03% | 1,660 |
| Apr 13, 2026 | 142.66 | 143.78 | 142.66 | 143.51 | 143.51 | -0.60% | 362 |
| Apr 10, 2026 | 144.16 | 145.05 | 144.15 | 144.37 | 144.37 | -0.47% | 977 |
| Apr 9, 2026 | 141.87 | 145.13 | 141.87 | 145.05 | 145.05 | 2.89% | 2,254 |
| Apr 8, 2026 | 140.88 | 140.98 | 139.72 | 140.98 | 140.98 | 4.42% | 2,256 |
| Apr 7, 2026 | 133.13 | 135.04 | 132.84 | 135.01 | 135.01 | 1.12% | 89 |
| Apr 6, 2026 | 133.02 | 133.52 | 133.02 | 133.52 | 133.52 | 0.15% | 198 |
| Apr 2, 2026 | 133.64 | 133.64 | 133.25 | 133.32 | 133.32 | -1.20% | 3 |
| Apr 1, 2026 | 130.00 | 135.35 | 130.00 | 134.94 | 134.94 | 3.80% | 305 |
| Mar 31, 2026 | 130.28 | 132.64 | 130.00 | 130.00 | 130.00 | 0.52% | 255 |
| Mar 30, 2026 | 134.30 | 134.30 | 128.67 | 129.33 | 129.33 | -3.14% | 16 |
| Mar 27, 2026 | 135.08 | 135.08 | 133.52 | 133.52 | 133.52 | 0.39% | 2,339 |
| Mar 26, 2026 | 139.96 | 139.96 | 133.00 | 133.00 | 133.00 | -5.23% | 1,983 |
| Mar 25, 2026 | 142.49 | 142.49 | 140.34 | 140.34 | 140.34 | -0.24% | 82 |
| Mar 24, 2026 | 136.11 | 140.68 | 136.11 | 140.68 | 140.68 | 3.57% | 234 |
| Mar 23, 2026 | 136.35 | 136.35 | 135.83 | 135.83 | 135.83 | 0.72% | 18 |
| Mar 20, 2026 | 134.57 | 136.40 | 134.57 | 134.86 | 134.86 | 0.63% | 9,107 |
| Mar 19, 2026 | 134.01 | 134.01 | 134.01 | 134.01 | 134.01 | -0.71% | 1 |
| Mar 18, 2026 | 136.61 | 136.61 | 134.97 | 134.97 | 134.97 | -0.21% | 5,311 |
| Mar 17, 2026 | 136.07 | 136.07 | 135.25 | 135.25 | 135.25 | 0.73% | 5 |
| Mar 16, 2026 | 135.64 | 135.94 | 134.27 | 134.27 | 134.27 | 0.25% | 2,285 |
| Mar 13, 2026 | 130.10 | 135.46 | 129.28 | 133.93 | 133.93 | 2.20% | 1,091 |
| Mar 12, 2026 | 130.35 | 131.30 | 130.26 | 131.05 | 131.05 | -0.14% | 1,936 |
| Mar 11, 2026 | 131.96 | 133.70 | 131.24 | 131.24 | 131.24 | -1.84% | 217 |
| Mar 10, 2026 | 134.75 | 134.75 | 133.30 | 133.70 | 133.70 | 2.62% | 422 |
| Mar 9, 2026 | 129.90 | 131.05 | 129.42 | 130.29 | 130.29 | -0.41% | 3,751 |
| Mar 6, 2026 | 131.41 | 132.18 | 130.52 | 130.82 | 130.53 | 6.87% | 47 |
| Mar 5, 2026 | 133.22 | 135.46 | 122.41 | 122.41 | 122.14 | -7.95% | 651 |
| Mar 4, 2026 | 133.00 | 133.00 | 132.87 | 132.98 | 132.68 | -1.20% | 18 |
| Mar 3, 2026 | 137.04 | 137.04 | 134.60 | 134.60 | 134.30 | -3.66% | 27 |
| Mar 2, 2026 | 137.50 | 139.71 | 137.50 | 139.71 | 139.40 | 2.22% | 445 |
| Feb 27, 2026 | 136.61 | 136.67 | 136.61 | 136.67 | 136.36 | 0.92% | 367 |
| Feb 26, 2026 | 136.60 | 136.60 | 133.23 | 135.42 | 135.12 | -1.58% | 142 |
| Feb 25, 2026 | 139.20 | 139.20 | 137.57 | 137.59 | 137.28 | -0.09% | 470 |
| Feb 24, 2026 | 135.25 | 138.54 | 135.25 | 137.72 | 137.41 | 3.00% | 877 |
| Feb 23, 2026 | 137.40 | 137.40 | 133.22 | 133.71 | 133.41 | -2.65% | 49,698 |
| Feb 20, 2026 | 141.15 | 141.53 | 137.35 | 137.35 | 137.04 | -2.69% | 361 |
| Feb 19, 2026 | 141.95 | 141.96 | 141.15 | 141.15 | 140.83 | -1.04% | 553 |
| Feb 18, 2026 | 144.75 | 144.75 | 142.21 | 142.63 | 142.31 | -1.46% | 274 |
| Feb 13, 2026 | 146.10 | 146.40 | 144.61 | 144.75 | 144.43 | -3.10% | 138 |
| Feb 12, 2026 | 147.82 | 150.01 | 146.57 | 149.38 | 149.05 | 2.19% | 296 |
| Feb 11, 2026 | 143.86 | 146.76 | 143.86 | 146.18 | 145.85 | 3.59% | 3,859 |
| Feb 10, 2026 | 140.35 | 141.12 | 140.00 | 141.12 | 140.80 | 0.84% | 2,418 |
| Feb 9, 2026 | 139.69 | 141.12 | 138.78 | 139.95 | 139.64 | 0.32% | 2,990 |
| Feb 6, 2026 | 137.24 | 139.50 | 137.24 | 139.50 | 139.19 | 3.80% | 390 |
| Feb 5, 2026 | 133.71 | 134.39 | 133.71 | 134.39 | 134.09 | -1.85% | 71 |
| Feb 4, 2026 | 136.46 | 137.56 | 133.83 | 136.93 | 136.62 | -0.96% | 3,887 |
| Feb 3, 2026 | 134.83 | 138.26 | 126.78 | 138.26 | 137.95 | 2.54% | 146 |
| Feb 2, 2026 | 132.19 | 135.47 | 132.19 | 134.83 | 134.53 | 2.28% | 386 |
| Jan 30, 2026 | 131.91 | 132.22 | 130.63 | 131.83 | 131.54 | 0.90% | 1,544 |
| Jan 29, 2026 | 133.05 | 133.05 | 129.88 | 130.66 | 130.37 | 1.11% | 321 |
| Jan 28, 2026 | 129.23 | 129.23 | 129.23 | 129.23 | 128.94 | 1.95% | 3,100 |
| Jan 27, 2026 | 125.89 | 126.89 | 125.20 | 126.76 | 126.48 | 1.24% | 1,446 |
| Jan 26, 2026 | 126.02 | 126.02 | 123.51 | 125.21 | 124.93 | -0.10% | 2,363 |
| Jan 23, 2026 | 126.80 | 127.01 | 125.33 | 125.33 | 125.05 | -0.30% | 972 |
| Jan 22, 2026 | 130.65 | 130.65 | 125.58 | 125.71 | 125.43 | -1.93% | 1,268 |
| Jan 21, 2026 | 129.41 | 130.19 | 127.15 | 128.18 | 127.89 | -1.04% | 4,833 |
| Jan 20, 2026 | 131.08 | 131.83 | 129.50 | 129.53 | 129.24 | -2.33% | 1,112 |
| Jan 16, 2026 | 131.25 | 133.86 | 130.39 | 132.62 | 132.32 | 3.57% | 1,037 |
| Jan 15, 2026 | 129.87 | 129.87 | 127.92 | 128.05 | 127.76 | 0.81% | 2,737 |
| Jan 14, 2026 | 127.99 | 128.70 | 126.71 | 127.02 | 126.74 | -0.80% | 419 |
| Jan 13, 2026 | 126.88 | 128.05 | 126.88 | 128.05 | 127.76 | 1.43% | 22 |
| Jan 12, 2026 | 125.95 | 126.24 | 125.95 | 126.24 | 125.96 | 1.35% | 4 |
| Jan 9, 2026 | 124.10 | 124.65 | 123.90 | 124.56 | 124.28 | 0.87% | 224 |
| Jan 8, 2026 | 123.73 | 123.84 | 122.01 | 123.48 | 123.20 | -0.23% | 4,070 |
| Jan 7, 2026 | 124.13 | 124.13 | 123.76 | 123.76 | 123.48 | -2.90% | 6 |
| Jan 6, 2026 | 125.20 | 127.77 | 124.17 | 127.45 | 127.16 | 1.91% | 228 |
| Jan 5, 2026 | 126.04 | 126.04 | 124.68 | 125.06 | 124.78 | -1.03% | 155 |
| Jan 2, 2026 | 126.00 | 126.36 | 125.57 | 126.36 | 126.08 | - | 63 |
| Dec 30, 2025 | 127.20 | 127.20 | 126.00 | 126.36 | 126.08 | -1.28% | 43 |
| Dec 29, 2025 | 127.41 | 128.00 | 127.41 | 128.00 | 127.71 | 0.46% | 98 |
| Dec 26, 2025 | 126.56 | 127.92 | 126.56 | 127.41 | 127.13 | -0.31% | 161 |
| Dec 23, 2025 | 128.31 | 128.31 | 127.45 | 127.81 | 127.52 | -0.29% | 33 |
| Dec 22, 2025 | 127.00 | 128.18 | 127.00 | 128.18 | 127.89 | 1.81% | 46 |
| Dec 19, 2025 | 125.69 | 125.90 | 125.69 | 125.90 | 125.62 | 0.99% | 6,704 |
| Dec 18, 2025 | 127.08 | 127.08 | 124.20 | 124.67 | 124.39 | 0.64% | 301 |
| Dec 17, 2025 | 127.55 | 127.55 | 123.67 | 123.88 | 123.60 | -3.17% | 10,328 |
| Dec 16, 2025 | 129.88 | 129.89 | 127.54 | 127.94 | 127.65 | -1.09% | 214 |
| Dec 15, 2025 | 128.38 | 129.35 | 128.38 | 129.35 | 129.06 | 0.76% | 33 |
| Dec 12, 2025 | 134.27 | 134.27 | 128.30 | 128.38 | 128.09 | -5.07% | 226 |
| Dec 11, 2025 | 132.50 | 135.52 | 132.50 | 135.24 | 134.94 | -2.23% | 281 |
| Dec 10, 2025 | 135.20 | 138.32 | 135.20 | 138.32 | 138.01 | 4.00% | 108 |
| Dec 9, 2025 | 136.00 | 136.00 | 133.00 | 133.00 | 132.70 | -0.28% | 36 |
| Dec 8, 2025 | 132.75 | 133.98 | 132.33 | 133.38 | 133.08 | 1.48% | 2,458 |
| Dec 5, 2025 | 129.61 | 132.00 | 129.35 | 131.43 | 131.14 | 1.92% | 257 |
| Dec 4, 2025 | 128.56 | 129.58 | 128.44 | 128.96 | 128.67 | 1.02% | 252 |
| Dec 3, 2025 | 123.45 | 127.66 | 123.45 | 127.66 | 127.37 | -1.90% | 230 |
| Dec 2, 2025 | 130.08 | 130.13 | 130.08 | 130.13 | 129.84 | -1.01% | 2,106 |
| Dec 1, 2025 | 130.43 | 131.46 | 130.39 | 131.46 | 131.17 | - | 279 |
| Nov 28, 2025 | 132.08 | 132.99 | 131.46 | 131.46 | 131.17 | -0.30% | 834 |
| Nov 27, 2025 | 131.86 | 131.86 | 131.86 | 131.86 | 131.57 | 0.10% | 1 |
| Nov 26, 2025 | 130.51 | 131.95 | 130.20 | 131.73 | 131.44 | 4.67% | 22 |