ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 3.750 | 3.850 | 3.720 | 3.750 | 3.750 | 1,540 |
| 2026-07-13 | 3.630 | 3.770 | 3.620 | 3.700 | 3.700 | 1,691 |
| 2026-07-10 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 1,008 |
| 2026-07-09 | 3.650 | 3.680 | 3.620 | 3.670 | 3.670 | 659 |
| 2026-07-08 | 3.660 | 3.660 | 3.610 | 3.640 | 3.640 | 770 |
| 2026-07-07 | 3.610 | 3.670 | 3.610 | 3.670 | 3.670 | 790 |
| 2026-07-06 | 3.620 | 3.660 | 3.600 | 3.640 | 3.640 | 990 |
| 2026-07-03 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,185 |
| 2026-07-02 | 3.740 | 3.750 | 3.660 | 3.690 | 3.690 | 867 |
| 2026-07-01 | 3.730 | 3.780 | 3.670 | 3.730 | 3.730 | 1,098 |
| 2026-06-30 | 3.660 | 3.800 | 3.580 | 3.700 | 3.700 | 1,364 |
| 2026-06-29 | 3.650 | 3.670 | 3.570 | 3.570 | 3.570 | 1,100 |
| 2026-06-26 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,540 |
| 2026-06-25 | 3.600 | 3.640 | 3.580 | 3.620 | 3.620 | 1,366 |
| 2026-06-24 | 3.680 | 3.680 | 3.590 | 3.620 | 3.620 | 1,277 |
| 2026-06-23 | 3.720 | 3.730 | 3.650 | 3.650 | 3.650 | 1,668 |
| 2026-06-22 | 3.840 | 3.950 | 3.680 | 3.680 | 3.680 | 1,953 |
| 2026-06-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,125 |
| 2026-06-18 | 3.740 | 3.760 | 3.640 | 3.700 | 3.700 | 892 |
| 2026-06-17 | 3.730 | 3.830 | 3.680 | 3.700 | 3.700 | 2,540 |
| 2026-06-16 | 3.710 | 3.890 | 3.630 | 3.830 | 3.830 | 1,716 |
| 2026-06-15 | 3.760 | 3.870 | 3.710 | 3.740 | 3.740 | 1,894 |
| 2026-06-12 | 4.070 | 4.070 | 3.780 | 3.780 | 3.780 | 2,553 |
| 2026-06-11 | 3.770 | 4.090 | 3.720 | 4.010 | 4.010 | 2,035 |
| 2026-06-10 | 3.600 | 3.930 | 3.580 | 3.860 | 3.860 | 2,617 |
| 2026-06-09 | 3.560 | 3.810 | 3.500 | 3.670 | 3.670 | 2,660 |
| 2026-06-08 | 3.630 | 3.630 | 3.490 | 3.500 | 3.500 | 1,555 |
| 2026-06-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 893 |
| 2026-06-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 1,375 |
| 2026-06-02 | 3.530 | 3.570 | 3.510 | 3.550 | 3.550 | 814 |
| 2026-06-01 | 3.540 | 3.640 | 3.400 | 3.610 | 3.610 | 2,799 |
| 2026-05-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 2,028 |
| 2026-05-28 | 3.590 | 3.620 | 3.500 | 3.510 | 3.510 | 1,779 |
| 2026-05-27 | 3.570 | 3.710 | 3.540 | 3.590 | 3.590 | 1,229 |
| 2026-05-26 | 3.630 | 3.670 | 3.580 | 3.580 | 3.580 | 1,200 |
| 2026-05-25 | 3.640 | 3.690 | 3.590 | 3.590 | 3.590 | 1,170 |
| 2026-05-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 851 |
| 2026-05-21 | 3.630 | 3.650 | 3.580 | 3.590 | 3.590 | 1,123 |
| 2026-05-20 | 3.720 | 3.720 | 3.620 | 3.630 | 3.630 | 1,110 |
| 2026-05-19 | 3.800 | 3.800 | 3.600 | 3.660 | 3.660 | 1,496 |
| 2026-05-18 | 3.840 | 3.850 | 3.610 | 3.740 | 3.740 | 2,098 |
| 2026-05-15 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 1,536 |
| 2026-05-14 | 3.570 | 3.680 | 3.520 | 3.660 | 3.660 | 2,155 |
| 2026-05-13 | 3.890 | 3.900 | 3.590 | 3.620 | 3.620 | 4,589 |
| 2026-05-12 | 4.030 | 4.030 | 3.850 | 3.920 | 3.920 | 2,260 |
| 2026-05-11 | 4.020 | 4.040 | 3.920 | 3.990 | 3.990 | 1,182 |
| 2026-05-08 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,006 |
| 2026-05-07 | 4.080 | 4.100 | 4.000 | 4.060 | 4.060 | 979 |
| 2026-05-06 | 4.140 | 4.170 | 4.050 | 4.140 | 4.140 | 1,292 |
| 2026-05-05 | 4.100 | 4.150 | 4.040 | 4.100 | 4.100 | 1,050 |
| 2026-05-04 | 3.910 | 4.070 | 3.900 | 4.060 | 4.060 | 1,635 |
| 2026-04-30 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 850 |
| 2026-04-29 | 3.980 | 4.000 | 3.910 | 3.960 | 3.960 | 994 |
| 2026-04-28 | 3.930 | 4.000 | 3.920 | 3.920 | 3.920 | 675 |
| 2026-04-27 | 3.980 | 4.010 | 3.930 | 3.970 | 3.970 | 1,167 |
| 2026-04-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 320 |
| 2026-04-23 | 4.040 | 4.040 | 3.970 | 3.980 | 3.980 | 765 |
| 2026-04-22 | 4.070 | 4.070 | 3.980 | 4.030 | 4.030 | 875 |
← NewerPage 2 of 2 · 118 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.