Eaton

E1TN34
🏛️ brazil →
140.00
Last Update: 2025-09-25
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 66.95 67.29 66.87 67.26 0.1M
2021-12-29 67.83 67.83 67.83 67.83 0.0M
2021-12-28 67.38 67.46 67.38 67.46 0.0M
2021-12-23 67.04 67.38 67.04 67.38 0.0M
2021-12-21 67.02 67.02 67.02 67.02 0.0M
2021-12-20 65.59 65.59 65.47 65.47 0.0M
2021-12-14 65.59 65.59 65.59 65.59 0.0M
2021-12-13 66.90 67.55 66.90 67.55 0.0M
2021-12-10 66.74 66.74 66.74 66.74 0.0M
2021-12-09 66.00 66.00 65.87 65.87 0.0M
2021-12-07 68.39 68.39 68.39 68.39 0.0M
2021-12-06 67.23 67.42 67.23 67.42 0.0M
2021-12-03 65.84 65.84 65.66 65.73 0.3M
2021-12-02 64.72 66.39 64.72 65.88 0.0M
2021-11-23 68.27 68.27 68.27 68.27 0.0M
2021-11-19 67.13 68.07 67.13 68.07 0.0M
2021-11-18 67.59 67.59 67.59 67.59 0.0M
2021-11-17 66.79 67.06 66.79 67.06 0.0M
2021-11-16 67.44 67.44 67.44 67.44 0.0M
2021-11-12 65.49 65.68 65.49 65.68 0.0M
2021-11-11 65.06 65.06 65.06 65.06 0.0M
2021-11-10 66.26 66.79 65.87 65.87 0.0M
2021-11-09 67.40 67.40 66.98 67.37 0.0M
2021-11-08 67.41 67.41 66.95 67.40 0.0M
2021-11-04 67.14 67.40 67.08 67.08 0.0M
2021-11-03 67.34 67.34 66.59 66.59 0.0M
2021-11-01 64.75 65.58 64.75 65.58 0.0M
2021-10-29 65.23 65.23 64.26 64.72 0.0M
2021-10-28 63.18 64.51 63.18 64.51 0.0M
2021-10-27 63.09 63.09 62.23 62.23 0.0M
2021-10-26 62.84 63.41 62.84 63.41 0.0M
2021-10-25 63.73 63.92 62.93 62.93 0.0M
2021-10-22 64.62 65.16 64.62 65.16 0.0M
2021-10-21 63.42 63.86 63.42 63.86 0.0M
2021-10-20 63.00 63.00 63.00 63.00 0.0M
2021-10-19 62.52 62.92 62.36 62.79 0.0M
2021-10-18 61.89 61.94 61.89 61.94 0.0M
2021-10-15 61.20 61.69 61.02 61.51 0.0M
2021-10-14 59.94 61.29 59.94 61.29 0.0M
2021-10-13 59.18 59.82 59.00 59.06 0.0M
2021-10-07 59.36 59.36 59.12 59.36 0.0M
2021-10-06 58.06 58.06 58.06 58.06 0.0M
2021-10-04 57.78 57.78 57.78 57.78 0.0M
2021-09-24 58.65 58.65 58.65 58.65 0.0M
2021-09-23 58.40 58.40 58.40 58.40 0.0M
2021-09-22 57.89 58.11 57.89 58.11 0.0M
2021-09-16 58.71 58.71 58.60 58.65 0.0M
2021-09-15 58.00 58.91 58.00 58.91 0.0M
2021-09-13 57.19 57.66 56.95 57.66 0.0M
2021-09-03 60.59 60.90 60.59 60.90 0.0M
2021-09-02 59.99 60.77 59.99 60.71 0.0M
2021-08-30 61.81 61.81 61.81 61.81 0.0M
2021-08-27 61.63 61.81 61.63 61.81 0.0M
2021-08-25 62.55 62.55 62.03 62.03 0.0M
2021-08-24 62.16 62.40 62.02 62.03 0.0M
2021-08-23 63.28 63.28 63.28 63.28 0.0M
2021-08-20 62.72 63.28 62.72 63.28 0.0M
2021-08-19 62.61 63.50 62.47 63.50 0.0M
2021-08-18 61.71 62.61 61.71 62.61 0.0M
2021-08-16 61.57 61.57 61.57 61.57 0.0M
2021-08-10 60.36 60.47 60.14 60.47 0.0M
2021-08-09 59.83 59.83 59.17 59.48 0.0M
2021-08-06 58.85 59.11 58.85 59.11 0.0M
2021-08-04 59.15 59.15 58.27 58.37 0.0M
2021-08-03 58.59 59.14 58.59 59.14 0.0M
2021-08-02 57.05 57.05 57.05 57.05 0.0M
2021-07-30 56.13 57.05 56.13 57.05 0.0M
2021-07-28 55.76 55.80 55.76 55.80 0.0M
2021-07-27 55.97 56.33 55.97 56.33 0.0M
2021-07-26 56.03 56.03 55.93 55.97 0.0M
2021-07-23 56.54 56.87 56.43 56.87 0.0M
2021-07-22 56.38 56.44 56.38 56.44 0.8M
2021-07-21 56.84 56.84 56.25 56.25 0.0M
2021-07-20 54.70 55.75 54.70 55.75 0.0M
2021-07-15 54.49 54.70 54.49 54.70 0.0M
2021-07-14 54.24 54.24 54.22 54.22 0.0M
2021-07-12 55.93 56.13 55.93 56.00 0.0M
2021-07-08 54.89 55.11 54.89 55.11 0.0M
2021-07-07 54.36 55.35 54.36 55.35 0.0M
2021-07-06 53.71 53.92 53.19 53.92 0.0M
2021-07-02 52.82 53.15 52.82 53.15 0.0M
2021-07-01 51.95 52.82 51.95 52.82 0.0M
2021-06-30 51.49 51.49 51.29 51.29 0.0M
2021-06-29 50.59 50.59 50.59 50.59 0.0M
2021-06-25 50.59 50.59 50.59 50.59 0.0M
2021-06-23 49.50 50.11 49.50 50.11 0.0M
2021-06-22 49.55 49.55 49.50 49.50 0.0M
2021-06-21 50.04 50.04 50.01 50.01 0.0M
2021-06-18 49.30 49.30 49.20 49.20 0.0M
2021-06-17 49.90 50.10 49.85 50.10 0.0M
2021-06-15 51.75 51.75 51.64 51.69 0.0M
2021-06-11 52.21 52.21 51.90 51.90 0.0M
2021-06-10 51.90 51.90 51.90 51.90 0.0M
2021-06-08 51.44 51.59 51.39 51.59 0.0M
2021-06-04 51.98 52.10 51.85 52.00 0.0M
2021-06-01 52.46 52.46 52.46 52.46 0.0M
2021-05-31 53.14 53.14 53.14 53.14 0.0M
2021-05-28 52.68 52.68 52.68 52.68 0.0M
2021-05-27 52.72 52.88 52.72 52.83 0.0M
2021-05-21 53.35 53.46 53.35 53.46 0.0M
2021-05-19 52.04 52.67 52.04 52.67 0.0M
2021-05-17 54.05 54.05 54.05 54.05 0.0M
2021-05-14 54.06 54.06 54.06 54.06 0.0M
2021-05-13 54.43 54.85 53.90 54.85 0.0M
2021-05-10 53.60 53.60 53.60 53.60 0.0M
2021-05-07 53.33 53.41 53.33 53.41 0.0M
2021-05-05 54.36 54.36 54.36 54.36 0.0M
2021-05-03 54.07 54.60 54.07 54.60 0.0M
2021-04-30 53.74 53.91 53.45 53.91 0.0M
2021-04-29 53.86 53.86 53.86 53.86 0.0M
2021-04-28 53.65 53.65 53.65 53.65 0.0M
2021-04-27 54.40 54.61 54.40 54.61 0.0M
2021-04-26 54.11 54.11 54.11 54.11 0.0M
2021-04-23 53.99 54.61 53.99 54.61 0.0M
2021-04-22 53.78 53.89 53.30 53.66 0.0M
2021-04-20 52.71 53.29 52.71 53.29 0.0M
2021-04-19 54.00 54.20 54.00 54.20 0.0M
2021-04-15 54.65 54.90 54.65 54.90 0.0M
2021-04-14 55.48 55.48 55.48 55.48 0.0M
2021-04-13 55.16 55.36 55.16 55.36 0.0M
2021-04-12 55.64 55.96 55.56 55.96 0.0M
2021-04-09 55.23 55.36 55.23 55.36 0.0M
2021-04-07 53.78 54.90 53.78 54.90 0.0M
2021-04-06 55.23 55.23 54.61 54.61 0.0M
2021-04-05 55.77 56.10 55.77 56.10 0.0M
2021-04-01 54.86 55.19 54.86 55.19 0.0M
2021-03-31 55.58 55.58 54.73 54.73 0.0M
2021-03-30 55.71 55.71 55.16 55.40 0.0M
2021-03-29 55.64 55.64 54.73 55.40 0.0M
2021-03-26 53.99 54.51 53.99 54.51 0.0M
2021-03-25 51.76 53.31 51.76 53.31 0.0M
2021-03-24 51.51 52.50 51.51 52.50 0.0M
2021-03-23 50.76 50.76 50.76 50.76 0.0M
2021-03-19 51.38 51.38 51.38 51.38 0.0M
2021-03-17 53.45 53.74 53.45 53.74 0.0M
2021-03-16 52.68 53.08 52.68 53.08 0.0M
2021-03-12 52.91 53.48 52.91 53.48 0.0M
2021-03-09 55.30 55.30 55.30 55.30 0.0M
2021-03-08 54.55 56.09 54.55 56.09 0.0M
2021-03-05 53.07 53.55 52.11 53.55 0.0M
2021-03-04 51.96 52.25 51.96 52.25 0.0M
2021-03-03 53.14 54.17 52.54 52.54 0.0M
2021-03-02 52.28 52.73 52.28 52.45 0.0M
2021-03-01 50.54 51.98 50.54 51.98 0.0M
2021-02-26 49.91 50.33 49.91 50.33 0.0M
2021-02-25 49.91 49.91 49.91 49.91 0.0M
2021-02-24 49.74 49.74 49.37 49.53 0.0M
2021-02-22 48.00 49.12 48.00 49.12 0.0M
2021-02-19 46.61 47.57 46.61 47.57 0.0M
2021-02-18 46.74 46.98 46.74 46.98 0.0M
2021-02-17 45.96 46.49 45.96 46.49 0.0M
2021-02-08 45.26 45.53 45.26 45.26 0.0M
2021-01-29 44.57 45.59 44.57 45.59 0.0M
2021-01-28 44.02 44.63 43.76 44.63 0.0M
2021-01-22 46.90 46.90 46.90 46.90 0.0M
2021-01-21 46.56 46.56 46.56 46.56 0.0M
2021-01-20 46.11 46.11 46.11 46.11 0.0M
2021-01-19 45.61 46.34 45.61 46.34 0.0M
2021-01-15 44.36 45.15 44.36 45.15 0.0M
2021-01-12 47.12 47.12 47.12 47.12 0.0M
2021-01-11 48.04 48.04 48.04 48.04 0.0M
2021-01-08 48.14 48.14 48.14 48.14 0.0M
2021-01-07 47.04 48.00 47.04 48.00 0.0M
2021-01-06 44.52 46.90 44.47 46.27 0.0M
2021-01-05 43.57 43.72 43.57 43.72 0.0M
2021-01-04 43.43 43.43 42.53 42.99 0.0M