ETERNIT ON

ETER3
🏛️ brazil →
4.52
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 4.06 4.24 4.06 4.24 27.0K
10:05 4.24 4.40 4.24 4.34 59.0K
10:10 4.27 4.30 4.16 4.16 35.1K
10:15 4.16 4.28 4.16 4.28 7.8K
10:20 4.29 4.29 4.26 4.26 19.8K
10:25 4.25 4.25 4.21 4.23 10.3K
10:30 4.27 4.27 4.24 4.24 4.3K
10:35 4.23 4.32 4.21 4.32 18.4K
10:40 4.32 4.32 4.30 4.31 9.4K
10:45 4.31 4.32 4.29 4.29 13.5K
10:50 4.28 4.30 4.28 4.30 5.8K
10:55 4.30 4.31 4.30 4.31 0.5K
11:00 4.30 4.30 4.27 4.28 9.4K
11:05 4.27 4.27 4.26 4.26 6.0K
11:10 4.26 4.27 4.26 4.27 7.2K
11:15 4.27 4.30 4.27 4.29 3.9K
11:20 4.30 4.33 4.30 4.32 5.3K
11:25 4.33 4.33 4.31 4.33 2.1K
11:30 4.35 4.37 4.35 4.35 15.6K
11:35 4.37 4.39 4.37 4.38 10.4K
11:40 4.38 4.39 4.38 4.38 1.4K
11:45 4.39 4.42 4.39 4.40 18.3K
11:50 4.40 4.40 4.40 4.40 0.6K
11:55 4.40 4.41 4.40 4.40 1.0K
12:00 4.40 4.44 4.40 4.44 23.8K
12:05 4.44 4.46 4.44 4.46 24.9K
12:15 4.50 4.50 4.47 4.47 26.2K
12:25 4.48 4.48 4.40 4.44 12.7K
12:30 4.42 4.42 4.42 4.42 1.6K
12:35 4.41 4.44 4.41 4.44 2.5K
12:40 4.41 4.43 4.40 4.40 5.1K
12:45 4.40 4.40 4.40 4.40 0.4K
12:50 4.40 4.42 4.36 4.38 48.5K
12:55 4.37 4.39 4.35 4.39 21.1K
13:00 4.38 4.38 4.38 4.38 0.6K
13:05 4.37 4.37 4.36 4.36 1.3K
13:10 4.38 4.46 4.37 4.45 31.8K
13:15 4.44 4.44 4.43 4.43 2.0K
13:20 4.44 4.44 4.44 4.44 0.5K
13:25 4.43 4.43 4.43 4.43 1.5K
13:30 4.42 4.42 4.42 4.42 0.2K
13:35 4.42 4.43 4.42 4.42 0.4K
13:40 4.42 4.43 4.42 4.43 0.7K
13:45 4.42 4.45 4.42 4.45 1.1K
13:50 4.45 4.45 4.41 4.42 2.9K
13:55 4.41 4.41 4.41 4.41 0.9K
14:00 4.41 4.41 4.40 4.40 1.1K
14:05 4.40 4.40 4.38 4.38 0.8K
14:10 4.38 4.38 4.37 4.37 4.9K
14:20 4.35 4.37 4.35 4.35 0.7K
14:25 4.35 4.35 4.35 4.35 1.3K
14:30 4.31 4.32 4.31 4.32 4.2K
14:35 4.31 4.35 4.31 4.34 3.3K
14:40 4.34 4.35 4.34 4.35 4.7K
14:45 4.34 4.35 4.34 4.35 0.4K
14:50 4.34 4.35 4.34 4.35 0.2K
14:55 4.33 4.33 4.32 4.32 2.2K
15:00 4.32 4.32 4.32 4.32 0.1K
15:05 4.33 4.33 4.31 4.31 3.2K
15:10 4.31 4.33 4.31 4.33 0.3K
15:15 4.35 4.35 4.35 4.35 19.5K
15:20 4.37 4.41 4.37 4.41 5.6K
15:25 4.42 4.42 4.40 4.40 1.1K
15:30 4.40 4.40 4.38 4.38 3.4K
15:35 4.38 4.38 4.38 4.38 0.1K
15:40 4.39 4.39 4.38 4.38 0.3K
15:45 4.40 4.43 4.40 4.43 1.8K
15:50 4.42 4.43 4.42 4.43 0.4K
15:55 4.43 4.43 4.43 4.43 0.1K
16:00 4.43 4.43 4.43 4.43 3.6K
16:05 4.43 4.45 4.43 4.45 2.0K
16:10 4.45 4.46 4.44 4.46 4.2K
16:15 4.45 4.45 4.45 4.45 22.0K
16:20 4.45 4.47 4.45 4.46 19.2K
16:25 4.47 4.47 4.46 4.46 2.4K
16:30 4.48 4.48 4.47 4.47 1.6K
16:35 4.47 4.47 4.42 4.42 4.7K
16:40 4.43 4.48 4.43 4.45 16.2K
16:45 4.45 4.47 4.45 4.47 2.5K
16:50 4.46 4.46 4.45 4.45 3.4K
16:55 4.47 4.47 4.47 4.47 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available