Eternit S.A. (BVMF:ETER3)
Brazil
· Delayed Price · Currency is BRL 4.050
-0.070 (-1.70%)
Dec 5, 2025, 5:40 PM GMT-3
Eternit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.15 | 4.15 | 4.05 | 4.05 | - | -1.70% | 76,700 |
| Dec 4, 2025 | 4.15 | 4.17 | 4.11 | 4.12 | 4.12 | -0.72% | 59,100 |
| Dec 3, 2025 | 4.09 | 4.16 | 4.05 | 4.15 | 4.15 | 1.47% | 130,600 |
| Dec 2, 2025 | 4.10 | 4.11 | 4.05 | 4.09 | 4.09 | -0.49% | 85,500 |
| Dec 1, 2025 | 4.02 | 4.15 | 4.02 | 4.11 | 4.11 | 1.73% | 87,000 |
| Nov 28, 2025 | 4.04 | 4.12 | 3.99 | 4.04 | 4.04 | - | 128,200 |
| Nov 27, 2025 | 4.08 | 4.08 | 4.00 | 4.04 | 4.04 | -0.98% | 135,900 |
| Nov 26, 2025 | 4.01 | 4.09 | 3.99 | 4.08 | 4.08 | 1.49% | 62,600 |
| Nov 25, 2025 | 4.03 | 4.03 | 3.96 | 4.02 | 4.02 | 0.75% | 81,600 |
| Nov 24, 2025 | 4.10 | 4.13 | 3.99 | 3.99 | 3.99 | -1.72% | 94,700 |
| Nov 21, 2025 | 4.05 | 4.11 | 4.02 | 4.06 | 4.06 | -0.98% | 64,100 |
| Nov 19, 2025 | 4.09 | 4.14 | 4.07 | 4.10 | 4.10 | -0.49% | 58,200 |
| Nov 18, 2025 | 4.01 | 4.14 | 3.96 | 4.12 | 4.12 | 2.74% | 63,800 |
| Nov 17, 2025 | 4.07 | 4.07 | 3.88 | 4.01 | 4.01 | -1.47% | 120,200 |
| Nov 14, 2025 | 4.01 | 4.07 | 3.95 | 4.07 | 4.07 | 0.25% | 177,700 |
| Nov 13, 2025 | 4.14 | 4.15 | 4.00 | 4.06 | 4.06 | -2.17% | 123,300 |
| Nov 12, 2025 | 4.18 | 4.20 | 4.01 | 4.15 | 4.15 | 0.48% | 175,700 |
| Nov 11, 2025 | 4.01 | 4.19 | 4.00 | 4.13 | 4.13 | 2.74% | 164,400 |
| Nov 10, 2025 | 4.00 | 4.13 | 3.99 | 4.02 | 4.02 | 0.75% | 195,700 |
| Nov 7, 2025 | 4.15 | 4.18 | 3.98 | 3.99 | 3.99 | -4.09% | 188,600 |
| Nov 6, 2025 | 4.22 | 4.22 | 4.15 | 4.16 | 4.16 | -1.42% | 72,100 |
| Nov 5, 2025 | 4.22 | 4.24 | 4.17 | 4.22 | 4.22 | - | 120,600 |
| Nov 4, 2025 | 4.12 | 4.23 | 4.11 | 4.22 | 4.22 | 2.18% | 99,300 |
| Nov 3, 2025 | 4.16 | 4.20 | 4.10 | 4.13 | 4.13 | -0.72% | 120,100 |
| Oct 31, 2025 | 4.17 | 4.18 | 4.14 | 4.16 | 4.16 | - | 95,900 |
| Oct 30, 2025 | 4.17 | 4.20 | 4.15 | 4.16 | 4.16 | -0.24% | 114,600 |
| Oct 29, 2025 | 4.27 | 4.28 | 4.15 | 4.17 | 4.17 | -1.88% | 120,800 |
| Oct 28, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.52% | 102,600 |
| Oct 27, 2025 | 4.35 | 4.40 | 4.25 | 4.36 | 4.36 | 0.23% | 118,800 |
| Oct 24, 2025 | 4.27 | 4.35 | 4.24 | 4.35 | 4.35 | 2.59% | 84,100 |
| Oct 23, 2025 | 4.25 | 4.30 | 4.23 | 4.24 | 4.24 | -1.40% | 62,900 |
| Oct 22, 2025 | 4.36 | 4.37 | 4.27 | 4.30 | 4.30 | 0.23% | 77,100 |
| Oct 21, 2025 | 4.37 | 4.38 | 4.28 | 4.29 | 4.29 | -2.05% | 42,900 |
| Oct 20, 2025 | 4.28 | 4.40 | 4.23 | 4.38 | 4.38 | 2.10% | 137,300 |
| Oct 17, 2025 | 4.21 | 4.56 | 4.20 | 4.29 | 4.29 | 0.94% | 149,200 |
| Oct 16, 2025 | 4.24 | 4.41 | 4.15 | 4.25 | 4.25 | -0.70% | 159,200 |
| Oct 15, 2025 | 4.12 | 4.37 | 4.12 | 4.28 | 4.28 | 2.88% | 121,500 |
| Oct 14, 2025 | 4.14 | 4.20 | 4.12 | 4.16 | 4.16 | 1.46% | 65,300 |
| Oct 13, 2025 | 4.28 | 4.28 | 4.10 | 4.10 | 4.10 | -4.43% | 190,600 |
| Oct 10, 2025 | 4.36 | 4.40 | 4.29 | 4.29 | 4.29 | -1.15% | 41,900 |
| Oct 9, 2025 | 4.43 | 4.43 | 4.34 | 4.34 | 4.34 | -1.14% | 40,200 |
| Oct 8, 2025 | 4.46 | 4.47 | 4.36 | 4.39 | 4.39 | 0.23% | 52,200 |
| Oct 7, 2025 | 4.41 | 4.45 | 4.35 | 4.38 | 4.38 | -0.90% | 70,100 |
| Oct 6, 2025 | 4.48 | 4.58 | 4.41 | 4.42 | 4.42 | -1.34% | 79,300 |
| Oct 3, 2025 | 4.56 | 4.58 | 4.48 | 4.48 | 4.48 | -1.54% | 60,200 |
| Oct 2, 2025 | 4.52 | 4.64 | 4.46 | 4.55 | 4.55 | 0.66% | 53,900 |
| Oct 1, 2025 | 4.45 | 4.70 | 4.45 | 4.52 | 4.52 | 0.89% | 89,400 |
| Sep 30, 2025 | 4.58 | 4.58 | 4.46 | 4.48 | 4.48 | -0.67% | 80,900 |
| Sep 29, 2025 | 4.56 | 4.64 | 4.51 | 4.51 | 4.51 | -0.88% | 58,800 |
| Sep 26, 2025 | 4.59 | 4.77 | 4.54 | 4.55 | 4.55 | -0.87% | 142,400 |
| Sep 25, 2025 | 4.71 | 4.77 | 4.58 | 4.59 | 4.59 | -2.75% | 92,100 |
| Sep 24, 2025 | 4.73 | 4.81 | 4.58 | 4.72 | 4.72 | -1.67% | 117,100 |
| Sep 23, 2025 | 4.73 | 4.81 | 4.73 | 4.80 | 4.80 | 0.21% | 56,400 |
| Sep 22, 2025 | 4.78 | 4.83 | 4.72 | 4.79 | 4.79 | - | 43,900 |
| Sep 19, 2025 | 4.76 | 4.84 | 4.72 | 4.79 | 4.79 | 0.63% | 60,100 |
| Sep 18, 2025 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -2.86% | 84,400 |
| Sep 17, 2025 | 4.84 | 4.92 | 4.79 | 4.90 | 4.90 | 1.03% | 78,600 |
| Sep 16, 2025 | 4.85 | 4.89 | 4.80 | 4.85 | 4.85 | - | 81,600 |
| Sep 15, 2025 | 4.83 | 4.89 | 4.68 | 4.85 | 4.85 | 0.41% | 72,600 |
| Sep 12, 2025 | 4.68 | 4.90 | 4.56 | 4.83 | 4.83 | 3.87% | 87,900 |
| Sep 11, 2025 | 4.63 | 4.78 | 4.49 | 4.65 | 4.65 | 1.09% | 123,200 |
| Sep 10, 2025 | 4.77 | 4.77 | 4.51 | 4.60 | 4.60 | -3.77% | 145,900 |
| Sep 9, 2025 | 4.79 | 4.84 | 4.67 | 4.78 | 4.78 | -1.44% | 73,600 |
| Sep 8, 2025 | 4.78 | 4.87 | 4.70 | 4.85 | 4.85 | 1.46% | 97,200 |
| Sep 5, 2025 | 4.69 | 4.82 | 4.69 | 4.78 | 4.78 | 1.92% | 70,500 |
| Sep 4, 2025 | 4.66 | 4.85 | 4.66 | 4.69 | 4.69 | -1.47% | 73,700 |
| Sep 3, 2025 | 4.80 | 4.82 | 4.62 | 4.76 | 4.76 | -1.65% | 140,900 |
| Sep 2, 2025 | 4.53 | 4.84 | 4.48 | 4.84 | 4.84 | 6.61% | 217,400 |
| Sep 1, 2025 | 4.44 | 4.54 | 4.37 | 4.54 | 4.54 | 2.25% | 51,700 |
| Aug 29, 2025 | 4.44 | 4.48 | 4.41 | 4.44 | 4.44 | -0.89% | 43,400 |
| Aug 28, 2025 | 4.37 | 4.52 | 4.36 | 4.48 | 4.48 | 1.59% | 121,800 |
| Aug 27, 2025 | 4.32 | 4.44 | 4.24 | 4.41 | 4.41 | 2.08% | 86,600 |
| Aug 26, 2025 | 4.18 | 4.33 | 4.18 | 4.32 | 4.32 | 2.13% | 79,300 |
| Aug 25, 2025 | 4.16 | 4.33 | 4.16 | 4.23 | 4.23 | 1.68% | 92,700 |
| Aug 22, 2025 | 4.12 | 4.16 | 4.06 | 4.16 | 4.16 | 0.97% | 121,900 |
| Aug 21, 2025 | 4.10 | 4.16 | 3.99 | 4.12 | 4.12 | 1.23% | 80,500 |
| Aug 20, 2025 | 4.17 | 4.20 | 4.06 | 4.07 | 4.07 | -2.40% | 96,200 |
| Aug 19, 2025 | 4.24 | 4.25 | 4.11 | 4.17 | 4.17 | -1.65% | 39,900 |
| Aug 18, 2025 | 4.27 | 4.27 | 4.13 | 4.24 | 4.24 | 1.19% | 101,500 |
| Aug 15, 2025 | 4.23 | 4.25 | 4.10 | 4.19 | 4.19 | - | 51,000 |
| Aug 14, 2025 | 4.14 | 4.20 | 4.08 | 4.19 | 4.19 | 3.20% | 121,600 |
| Aug 13, 2025 | 4.23 | 4.29 | 4.05 | 4.06 | 4.06 | -4.25% | 95,800 |
| Aug 12, 2025 | 4.24 | 4.36 | 4.20 | 4.24 | 4.24 | - | 83,600 |
| Aug 11, 2025 | 4.44 | 4.44 | 4.18 | 4.24 | 4.24 | -4.50% | 117,000 |
| Aug 8, 2025 | 4.31 | 4.57 | 4.31 | 4.44 | 4.44 | 1.14% | 110,900 |
| Aug 7, 2025 | 4.46 | 4.57 | 4.25 | 4.39 | 4.39 | -1.79% | 153,100 |
| Aug 6, 2025 | 4.06 | 4.50 | 4.06 | 4.47 | 4.47 | 13.16% | 652,900 |
| Aug 5, 2025 | 4.04 | 4.06 | 3.87 | 3.95 | 3.95 | -1.99% | 88,900 |
| Aug 4, 2025 | 3.85 | 4.08 | 3.85 | 4.03 | 4.03 | 3.07% | 110,300 |
| Aug 1, 2025 | 3.70 | 3.91 | 3.70 | 3.91 | 3.91 | 4.55% | 147,700 |
| Jul 31, 2025 | 3.71 | 3.80 | 3.66 | 3.74 | 3.74 | 1.08% | 149,100 |
| Jul 30, 2025 | 3.62 | 3.71 | 3.61 | 3.70 | 3.70 | 1.09% | 108,800 |
| Jul 29, 2025 | 3.68 | 3.71 | 3.60 | 3.66 | 3.66 | -1.08% | 82,500 |
| Jul 28, 2025 | 3.71 | 3.75 | 3.63 | 3.70 | 3.70 | - | 114,200 |
| Jul 25, 2025 | 3.61 | 3.70 | 3.58 | 3.70 | 3.70 | 2.21% | 104,900 |
| Jul 24, 2025 | 3.70 | 3.75 | 3.58 | 3.62 | 3.62 | -2.16% | 138,500 |
| Jul 23, 2025 | 3.65 | 3.71 | 3.65 | 3.70 | 3.70 | 1.37% | 65,900 |
| Jul 22, 2025 | 3.75 | 3.77 | 3.65 | 3.65 | 3.65 | -1.88% | 68,400 |
| Jul 21, 2025 | 3.75 | 3.77 | 3.71 | 3.72 | 3.72 | -0.80% | 67,500 |
| Jul 18, 2025 | 3.82 | 3.83 | 3.75 | 3.75 | 3.75 | -2.09% | 101,800 |