TipRanks
Go Ultimate55% OFF

Eternit S.A. (ETER3) Historical Prices

BR:ETER3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.842.842.682.682.68-4.96%133,3001.22
Oct 29, 20262.993.012.782.822.82-5.37%176,9001.65
Oct 28, 20263.163.162.902.982.98-5.40%229,3002.20
Oct 27, 20263.003.223.003.153.15+5.70%268,1002.67
Oct 26, 20263.213.222.972.982.98-14.86%319,6003.33
Oct 23, 20263.603.603.463.503.50+0.57%231,4002.49
Oct 22, 20263.553.553.453.483.48-1.14%204,1002.25
Oct 21, 20263.573.593.513.523.52-1.40%277,0003.19
Oct 20, 20263.593.603.553.573.57+0.00%141,8001.66
Oct 19, 20263.553.583.553.573.57+0.56%264,3003.21
Oct 16, 20263.663.673.553.553.55-1.39%161,4002.01
Oct 15, 20263.683.733.603.603.60-2.17%145,1001.85
Oct 14, 20263.653.683.603.683.68+0.27%91,7001.18
Oct 13, 20263.733.733.643.673.67-1.34%101,5001.32
Oct 12, 20263.723.743.633.723.72+0.00%00.00
Oct 09, 20263.643.743.633.723.72+2.76%375,9005.16
Oct 08, 20263.603.653.553.623.62+1.12%246,7003.52
Oct 07, 20263.583.613.563.583.58+0.56%128,1001.86
Oct 06, 20263.563.623.503.563.56+0.85%192,5002.89
Oct 05, 20263.643.763.523.533.53-1.40%304,3004.85
Oct 02, 20263.583.583.543.583.58+1.13%93,4001.51
Oct 01, 20263.553.583.533.543.54+0.00%80,0001.31
Sep 30, 20263.543.563.503.543.54+0.28%81,1001.33
Sep 29, 20263.563.563.513.533.53-0.84%92,3001.53
Sep 28, 20263.603.673.563.563.56-2.47%88,2001.46
Sep 25, 20263.613.683.603.653.65-0.54%57,9000.96
Sep 24, 20263.703.703.563.673.67-0.81%78,0001.31
Sep 23, 20263.743.743.543.703.70-0.54%123,0002.11
Sep 22, 20263.663.723.663.723.72+1.64%45,5000.78
Sep 21, 20263.663.713.663.663.66+0.00%37,3000.63
Sep 18, 20263.703.713.633.663.66-0.54%68,9001.18
Sep 17, 20263.703.713.633.683.68-0.27%78,3001.34
Sep 16, 20263.673.723.663.693.69-0.27%53,2000.91
Sep 15, 20263.703.713.673.703.70+0.00%29,5000.50
Sep 14, 20263.703.723.663.703.70+0.00%26,8000.45
Sep 11, 20263.703.743.683.703.70-0.54%20,3000.33
Sep 10, 20263.783.783.683.723.72+0.27%29,5000.47
Sep 09, 20263.743.743.633.713.71-2.37%91,5001.45
Sep 08, 20263.803.843.703.803.80+1.33%70,5001.08
Sep 07, 20263.753.803.743.753.75+0.00%00.00
Sep 04, 20263.793.803.743.753.75-0.53%36,1000.50
Sep 03, 20263.753.793.753.773.77+0.53%60,1000.84
Sep 02, 20263.753.803.723.753.75+0.81%34,6000.48
Sep 01, 20263.663.743.663.723.72+1.64%35,4000.49
Aug 31, 20263.713.733.663.663.66-1.35%38,8000.54
Aug 28, 20263.713.713.643.713.71+0.00%30,4000.42
Aug 27, 20263.653.713.653.713.71+1.37%30,6000.41
Aug 26, 20263.693.703.643.663.66-1.08%53,0000.70
Aug 25, 20263.693.723.633.703.70+0.27%34,8000.44
Aug 24, 20263.693.743.653.693.69-1.07%41,8000.53