ETERNIT ON

ETER3
🏛️ brazil →
4.55
Last Update: 2025-09-26
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
2023-12-28 8.15 8.38 8.15 8.18 0.2M
2023-12-27 8.24 8.26 8.06 8.13 0.3M
2023-12-26 8.17 8.34 8.05 8.25 0.2M
2023-12-22 7.84 8.26 7.80 8.18 0.4M
2023-12-21 7.98 7.98 7.76 7.84 0.1M
2023-12-20 7.85 7.98 7.83 7.90 0.3M
2023-12-19 7.73 7.88 7.70 7.79 0.2M
2023-12-18 8.10 8.17 7.48 7.70 0.8M
2023-12-15 8.75 8.75 8.06 8.06 0.4M
2023-12-14 8.47 8.75 8.44 8.75 0.6M
2023-12-13 8.32 8.47 8.15 8.47 0.2M
2023-12-12 8.37 8.38 8.18 8.32 0.1M
2023-12-11 8.46 8.46 8.28 8.28 0.2M
2023-12-08 8.33 8.47 8.19 8.47 0.3M
2023-12-07 8.32 8.33 8.18 8.28 0.1M
2023-12-06 8.33 8.34 8.24 8.24 0.1M
2023-12-05 8.19 8.33 8.13 8.33 0.2M
2023-12-04 8.31 8.37 8.11 8.19 0.1M
2023-12-01 8.18 8.30 8.01 8.30 0.2M
2023-11-30 8.23 8.23 8.05 8.18 0.1M
2023-11-29 8.37 8.47 8.20 8.20 0.2M
2023-11-28 8.40 8.46 8.27 8.46 0.1M
2023-11-27 8.30 8.44 8.25 8.40 0.1M
2023-11-24 8.47 8.47 8.27 8.28 0.1M
2023-11-23 8.50 8.50 8.33 8.48 0.1M
2023-11-22 8.30 8.56 8.30 8.50 0.3M
2023-11-21 8.40 8.43 8.24 8.33 0.2M
2023-11-20 8.50 8.50 8.15 8.36 0.2M
2023-11-17 8.46 8.50 8.18 8.46 0.2M
2023-11-16 7.97 8.43 7.86 8.43 0.3M
2023-11-14 7.82 8.07 7.53 7.90 0.4M
2023-11-13 8.09 8.29 7.85 7.85 0.4M
2023-11-10 8.05 8.34 7.93 8.16 0.4M
2023-11-09 8.24 8.31 8.08 8.09 0.2M
2023-11-08 8.02 8.24 7.83 8.24 0.3M
2023-11-07 7.83 8.11 7.67 8.08 0.2M
2023-11-06 7.70 7.96 7.59 7.86 0.3M
2023-11-03 7.14 7.75 7.11 7.75 0.4M
2023-11-01 6.97 7.05 6.84 7.05 0.2M
2023-10-31 7.02 7.04 6.67 6.90 0.6M
2023-10-30 7.15 7.19 7.02 7.02 0.2M
2023-10-27 7.40 7.46 7.12 7.14 0.2M
2023-10-26 7.12 7.41 7.12 7.40 0.2M
2023-10-25 7.27 7.35 7.06 7.13 0.2M
2023-10-24 7.34 7.39 7.21 7.31 0.2M
2023-10-23 7.37 7.39 7.09 7.21 0.3M
2023-10-20 7.26 7.44 7.02 7.44 0.3M
2023-10-19 7.65 7.65 7.19 7.25 0.3M
2023-10-18 7.28 7.88 7.24 7.49 0.9M
2023-10-17 7.33 7.37 7.07 7.09 0.2M
2023-10-16 7.37 7.44 7.25 7.35 0.1M
2023-10-13 7.60 7.61 7.24 7.30 0.2M
2023-10-11 7.69 7.74 7.42 7.56 0.3M
2023-10-10 7.13 7.74 7.13 7.74 0.3M
2023-10-09 7.23 7.26 7.06 7.25 0.1M
2023-10-06 7.15 7.32 7.10 7.27 0.2M
2023-10-05 7.29 7.34 7.10 7.25 0.2M
2023-10-04 7.43 7.43 7.14 7.18 0.2M
2023-10-03 7.18 7.27 7.03 7.21 0.4M
2023-10-02 7.53 7.58 7.09 7.11 0.4M
2023-09-29 7.44 7.65 7.41 7.53 0.5M
2023-09-28 7.53 7.57 7.38 7.44 0.3M
2023-09-27 7.80 7.88 7.41 7.52 0.4M
2023-09-26 7.99 7.99 7.67 7.80 0.3M
2023-09-25 8.04 8.13 7.94 7.98 0.1M
2023-09-22 8.23 8.23 8.04 8.04 0.2M
2023-09-21 8.10 8.26 8.04 8.15 0.2M
2023-09-20 8.30 8.36 8.13 8.31 0.2M
2023-09-19 8.16 8.25 8.12 8.16 0.2M
2023-09-18 8.36 8.36 8.16 8.16 0.2M
2023-09-15 8.47 8.52 8.30 8.30 0.2M
2023-09-14 8.72 8.73 8.44 8.44 0.2M
2023-09-13 8.82 8.95 8.49 8.73 0.4M
2023-09-12 8.50 8.88 8.50 8.82 0.3M
2023-09-11 8.30 8.59 8.30 8.55 0.3M
2023-09-09 8.95 8.95 8.95 8.95 0.0M
2023-09-08 8.20 8.37 8.11 8.30 0.2M
2023-09-06 8.17 8.43 8.14 8.23 0.4M
2023-09-05 8.26 8.26 8.14 8.14 0.2M
2023-09-04 8.30 8.49 8.26 8.26 0.2M
2023-09-02 8.95 8.95 8.95 8.95 0.0M
2023-09-01 8.30 8.41 8.28 8.28 0.2M
2023-08-31 8.51 8.54 8.25 8.25 0.3M
2023-08-30 8.80 8.81 8.48 8.48 0.2M
2023-08-29 8.45 8.75 8.36 8.75 0.2M
2023-08-28 8.46 8.46 8.30 8.38 0.2M
2023-08-25 8.59 8.59 8.39 8.39 0.1M
2023-08-24 8.53 8.59 8.40 8.59 0.2M
2023-08-23 8.75 8.75 8.45 8.49 0.3M
2023-08-22 8.58 8.75 8.48 8.64 0.3M
2023-08-21 8.46 8.53 8.39 8.53 0.2M
2023-08-18 8.38 8.49 8.36 8.41 0.2M
2023-08-17 8.44 8.52 8.31 8.52 0.4M
2023-08-16 8.63 8.66 8.34 8.37 0.3M
2023-08-15 8.77 8.88 8.51 8.60 0.2M
2023-08-14 8.66 8.80 8.51 8.77 0.4M
2023-08-11 8.64 8.93 8.55 8.55 0.3M
2023-08-10 8.69 8.89 8.49 8.70 0.5M
2023-08-09 8.94 8.99 8.40 8.62 1.2M
2023-08-08 9.42 9.62 9.25 9.56 0.2M
2023-08-07 9.84 9.84 9.38 9.42 0.2M
2023-08-04 9.63 9.80 9.59 9.80 0.1M
2023-08-03 9.87 10.02 9.47 9.63 0.3M
2023-08-02 10.02 10.02 9.69 9.72 0.2M
2023-08-01 10.02 10.10 9.82 9.93 0.2M
2023-07-31 10.04 10.20 9.87 10.00 0.2M
2023-07-28 10.10 10.12 9.91 9.93 0.1M
2023-07-27 10.16 10.26 10.03 10.04 0.1M
2023-07-26 10.13 10.16 9.99 10.16 0.2M
2023-07-25 10.04 10.25 10.02 10.06 0.2M
2023-07-24 10.09 10.13 9.90 9.93 0.1M
2023-07-21 9.87 10.07 9.87 9.92 0.1M
2023-07-20 10.07 10.07 9.84 9.88 0.1M
2023-07-19 10.22 10.22 9.80 9.93 0.2M
2023-07-18 10.09 10.26 10.08 10.16 0.1M
2023-07-17 10.09 10.18 9.90 10.08 0.1M
2023-07-14 10.32 10.41 9.96 10.02 0.1M
2023-07-13 10.07 10.43 9.88 10.29 0.4M
2023-07-12 10.30 10.92 10.03 10.03 0.6M
2023-07-11 10.29 10.29 9.89 10.12 0.1M
2023-07-10 10.28 10.49 10.18 10.28 0.1M
2023-07-07 10.19 10.48 10.15 10.29 0.2M
2023-07-06 10.44 10.49 10.10 10.19 0.3M
2023-07-05 10.49 10.70 10.36 10.49 0.2M
2023-07-04 10.16 10.52 10.16 10.44 0.2M
2023-07-03 10.34 10.43 10.15 10.15 0.2M
2023-06-30 10.29 10.50 10.19 10.33 0.2M
2023-06-29 10.13 10.28 10.09 10.24 0.1M
2023-06-28 10.06 10.33 10.01 10.09 0.2M
2023-06-27 10.44 10.52 9.88 10.07 0.3M
2023-06-26 10.58 10.62 10.14 10.34 0.3M
2023-06-23 10.59 10.86 10.56 10.61 0.2M
2023-06-22 11.04 11.12 10.51 10.75 0.3M
2023-06-21 11.24 11.26 10.96 11.19 0.3M
2023-06-20 11.47 11.47 11.13 11.33 0.2M
2023-06-19 11.66 11.66 11.31 11.39 0.2M
2023-06-16 11.32 11.54 11.21 11.54 0.2M
2023-06-15 11.24 11.66 11.23 11.44 0.3M
2023-06-14 11.28 11.29 10.91 11.29 0.4M
2023-06-13 11.38 11.63 10.88 11.19 0.6M
2023-06-12 10.57 11.32 10.48 11.24 0.6M
2023-06-09 10.54 10.58 10.38 10.58 0.2M
2023-06-07 10.54 10.70 10.32 10.44 0.3M
2023-06-06 10.72 10.80 10.28 10.43 0.3M
2023-06-05 10.59 10.68 10.42 10.62 0.1M
2023-06-02 10.57 10.81 10.49 10.58 0.3M
2023-06-01 10.11 10.45 10.05 10.44 0.3M
2023-05-31 10.13 10.25 10.01 10.16 0.1M
2023-05-30 10.48 10.57 10.11 10.18 0.3M
2023-05-29 10.74 10.74 10.27 10.51 0.2M
2023-05-26 10.30 10.57 10.24 10.57 0.4M
2023-05-25 10.08 10.29 10.07 10.26 0.4M
2023-05-24 9.80 10.07 9.68 9.88 0.3M
2023-05-23 9.78 10.10 9.74 9.79 0.2M
2023-05-22 10.21 10.21 9.84 9.84 0.3M
2023-05-19 10.15 10.42 9.94 10.10 0.4M
2023-05-18 9.40 10.06 9.37 10.06 0.4M
2023-05-17 9.30 9.59 9.18 9.51 0.4M
2023-05-16 9.27 9.40 9.05 9.09 0.3M
2023-05-15 9.27 9.42 9.03 9.27 0.3M
2023-05-12 9.43 9.53 9.16 9.21 0.3M
2023-05-11 9.07 9.53 8.96 9.52 0.5M
2023-05-10 8.98 9.24 8.95 9.16 0.5M
2023-05-09 8.71 9.07 8.70 8.90 0.4M
2023-05-08 8.77 8.96 8.73 8.77 0.2M
2023-05-06 9.48 9.48 9.48 9.48 0.0M
2023-05-05 8.58 8.80 8.51 8.79 0.3M
2023-05-04 8.64 8.86 8.57 8.57 0.3M
2023-05-03 8.70 8.84 8.56 8.74 0.2M
2023-05-02 8.65 8.73 8.42 8.64 0.2M
2023-04-28 8.48 8.69 8.44 8.66 0.2M
2023-04-27 8.35 8.49 8.27 8.49 0.2M
2023-04-26 8.17 8.41 8.09 8.35 0.3M
2023-04-25 8.58 8.60 7.73 8.17 0.6M
2023-04-24 8.75 8.75 8.51 8.52 0.2M
2023-04-20 8.96 8.96 8.69 8.69 0.2M
2023-04-19 8.85 8.88 8.58 8.84 0.2M
2023-04-18 9.01 9.02 8.79 8.87 0.2M
2023-04-17 8.86 9.08 8.86 8.98 0.2M
2023-04-14 9.00 9.09 8.80 8.94 0.3M
2023-04-13 8.98 9.04 8.77 8.93 0.2M
2023-04-12 8.85 9.10 8.80 8.96 0.5M
2023-04-11 8.42 8.79 8.42 8.75 0.5M
2023-04-10 8.47 8.54 8.35 8.39 0.3M
2023-04-06 8.29 8.39 8.19 8.36 0.4M
2023-04-05 8.52 8.52 8.19 8.39 0.4M
2023-04-04 8.63 8.68 8.33 8.40 0.5M
2023-04-03 8.70 8.72 8.42 8.59 0.3M
2023-03-31 8.79 8.84 8.53 8.66 0.4M
2023-03-30 8.65 8.83 8.46 8.79 0.8M
2023-03-29 9.21 9.31 8.29 8.52 1.1M
2023-03-28 8.99 9.20 8.90 9.19 0.5M
2023-03-27 8.71 9.00 8.61 8.99 0.5M
2023-03-24 8.34 8.68 8.25 8.56 0.6M
2023-03-23 8.50 8.58 8.08 8.25 0.7M
2023-03-22 8.27 8.61 8.23 8.43 0.5M
2023-03-21 8.54 8.59 8.26 8.27 0.4M
2023-03-20 8.52 8.71 8.40 8.43 0.4M
2023-03-17 8.73 8.84 8.45 8.61 0.4M
2023-03-16 8.51 8.78 8.39 8.72 0.6M
2023-03-15 8.33 8.45 8.20 8.45 0.4M
2023-03-14 8.52 8.70 8.37 8.44 0.4M
2023-03-13 8.59 8.62 8.35 8.43 0.5M
2023-03-10 8.90 8.96 8.61 8.62 0.6M
2023-03-09 9.49 9.52 8.90 8.90 0.6M
2023-03-08 8.85 9.56 8.77 9.56 1.0M
2023-03-07 9.07 9.07 8.64 8.84 0.6M
2023-03-06 9.14 9.14 8.75 9.02 0.5M
2023-03-03 8.87 9.18 8.67 9.03 0.8M
2023-03-02 8.68 8.85 8.59 8.74 0.4M
2023-03-01 8.90 8.90 8.61 8.73 0.7M
2023-02-28 8.88 8.91 8.63 8.79 0.5M
2023-02-27 9.35 9.49 8.88 8.88 0.8M
2023-02-24 9.20 9.37 8.88 9.33 1.3M
2023-02-23 9.91 9.91 9.34 9.34 0.7M
2023-02-22 9.71 9.99 9.63 9.83 0.4M
2023-02-17 9.95 10.09 9.67 9.81 0.7M
2023-02-16 10.15 10.57 9.90 9.90 1.5M
2023-02-15 11.78 11.79 9.73 10.09 3.0M
2023-02-14 12.29 12.51 12.12 12.48 0.3M
2023-02-13 12.72 12.87 12.12 12.42 0.5M
2023-02-10 12.24 12.71 11.93 12.63 0.4M
2023-02-09 12.96 13.03 12.29 12.34 0.5M
2023-02-08 12.95 13.12 12.75 13.02 0.4M
2023-02-07 13.29 13.29 12.67 12.86 0.4M
2023-02-06 13.04 13.29 12.60 13.29 0.4M
2023-02-03 13.31 13.87 12.81 13.05 0.7M
2023-02-02 13.61 13.61 13.26 13.39 0.4M
2023-02-01 12.93 13.69 12.75 13.60 0.9M
2023-01-31 12.57 13.23 12.57 13.07 0.6M
2023-01-30 12.66 12.77 12.49 12.67 0.3M
2023-01-27 12.30 12.67 12.27 12.58 0.5M
2023-01-26 12.65 12.72 12.28 12.39 0.5M
2023-01-25 12.30 12.66 12.05 12.60 0.5M
2023-01-24 12.04 12.43 11.84 12.21 0.7M
2023-01-23 12.07 12.54 12.02 12.05 0.6M
2023-01-20 11.53 12.03 11.46 12.03 0.5M
2023-01-19 11.45 11.67 11.29 11.56 0.4M
2023-01-18 11.46 11.87 11.44 11.56 0.7M
2023-01-17 10.59 11.43 10.59 11.43 0.8M
2023-01-16 10.78 10.78 10.41 10.48 0.4M
2023-01-13 10.86 11.06 10.69 10.85 0.4M
2023-01-12 10.96 11.06 10.73 10.85 0.5M
2023-01-11 10.82 11.16 10.66 11.04 0.7M
2023-01-10 10.36 10.81 10.32 10.81 0.4M
2023-01-09 10.41 10.60 10.24 10.56 0.4M
2023-01-06 10.17 10.57 10.15 10.41 0.6M
2023-01-05 9.94 10.28 9.67 10.28 0.8M
2023-01-04 9.81 9.99 9.53 9.86 0.4M
2023-01-03 10.08 10.08 9.51 9.71 0.5M
2023-01-02 9.87 9.97 9.55 9.79 0.3M