ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 4.050 | 4.170 | 4.050 | 4.110 | 4.110 | 800 |
| 2026-04-15 | 4.100 | 4.160 | 4.080 | 4.150 | 4.150 | 755 |
| 2026-04-14 | 4.220 | 4.220 | 4.120 | 4.130 | 4.130 | 851 |
| 2026-04-13 | 4.150 | 4.210 | 4.110 | 4.150 | 4.150 | 1,046 |
| 2026-04-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,335 |
| 2026-04-09 | 4.070 | 4.110 | 4.010 | 4.070 | 4.070 | 1,295 |
| 2026-04-08 | 4.040 | 4.110 | 4.000 | 4.010 | 4.010 | 911 |
| 2026-04-07 | 4.010 | 4.040 | 3.980 | 4.020 | 4.020 | 678 |
| 2026-04-06 | 3.940 | 4.070 | 3.940 | 3.970 | 3.970 | 1,237 |
| 2026-04-02 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 908 |
| 2026-04-01 | 3.980 | 4.050 | 3.950 | 3.990 | 3.990 | 1,096 |
| 2026-03-31 | 4.090 | 4.090 | 3.890 | 3.990 | 3.990 | 1,986 |
| 2026-03-30 | 4.040 | 4.230 | 4.020 | 4.190 | 4.190 | 3,137 |
| 2026-03-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,348 |
| 2026-03-26 | 3.980 | 4.120 | 3.980 | 4.020 | 4.020 | 2,504 |
| 2026-03-25 | 3.870 | 4.040 | 3.870 | 3.940 | 3.940 | 2,319 |
| 2026-03-24 | 3.770 | 3.830 | 3.770 | 3.820 | 3.820 | 519 |
| 2026-03-23 | 3.760 | 3.860 | 3.740 | 3.780 | 3.780 | 1,026 |
| 2026-03-20 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 619 |
| 2026-03-19 | 3.850 | 3.850 | 3.700 | 3.760 | 3.760 | 1,669 |
| 2026-03-18 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 1,048 |
| 2026-03-17 | 3.770 | 3.880 | 3.760 | 3.850 | 3.850 | 807 |
| 2026-03-16 | 3.780 | 3.880 | 3.740 | 3.790 | 3.790 | 1,398 |
| 2026-03-13 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 2,344 |
| 2026-03-12 | 3.940 | 3.990 | 3.820 | 3.820 | 3.820 | 2,038 |
| 2026-03-11 | 4.000 | 4.000 | 3.940 | 3.940 | 3.940 | 1,012 |
| 2026-03-10 | 4.000 | 4.010 | 3.900 | 3.980 | 3.980 | 1,032 |
| 2026-03-09 | 3.950 | 3.960 | 3.870 | 3.960 | 3.960 | 1,228 |
| 2026-03-06 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 2,038 |
| 2026-03-05 | 3.970 | 4.010 | 3.940 | 3.980 | 3.980 | 1,520 |
| 2026-03-04 | 3.920 | 4.030 | 3.920 | 4.030 | 4.030 | 1,760 |
| 2026-03-03 | 4.000 | 4.020 | 3.940 | 4.000 | 4.000 | 2,696 |
| 2026-03-02 | 4.020 | 4.050 | 3.990 | 4.050 | 4.050 | 1,338 |
| 2026-02-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,535 |
| 2026-02-26 | 4.070 | 4.080 | 4.020 | 4.030 | 4.030 | 1,227 |
| 2026-02-25 | 4.050 | 4.100 | 4.030 | 4.070 | 4.070 | 1,164 |
| 2026-02-24 | 4.050 | 4.100 | 4.030 | 4.100 | 4.100 | 1,071 |
| 2026-02-23 | 4.070 | 4.100 | 4.020 | 4.100 | 4.100 | 1,792 |
| 2026-02-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 1,259 |
| 2026-02-19 | 4.150 | 4.190 | 4.050 | 4.190 | 4.190 | 4,724 |
| 2026-02-18 | 4.060 | 4.170 | 4.030 | 4.110 | 4.110 | 1,248 |
| 2026-02-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,269 |
| 2026-02-12 | 4.310 | 4.380 | 4.080 | 4.170 | 4.170 | 1,313 |
| 2026-02-11 | 4.390 | 4.390 | 4.250 | 4.300 | 4.300 | 2,134 |
| 2026-02-10 | 4.010 | 4.470 | 4.010 | 4.380 | 4.380 | 3,611 |
| 2026-02-09 | 4.040 | 4.060 | 4.010 | 4.030 | 4.030 | 920 |
| 2026-02-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 879 |
| 2026-02-05 | 4.030 | 4.050 | 4.000 | 4.000 | 4.000 | 1,033 |
| 2026-02-04 | 4.020 | 4.060 | 3.980 | 3.980 | 3.980 | 1,295 |
| 2026-02-03 | 4.030 | 4.060 | 4.000 | 4.000 | 4.000 | 1,032 |
| 2026-02-02 | 4.020 | 4.050 | 3.970 | 4.050 | 4.050 | 1,881 |
| 2026-01-30 | 4.060 | 4.080 | 4.030 | 4.070 | 4.070 | 494 |
| 2026-01-29 | 4.080 | 4.110 | 4.010 | 4.050 | 4.050 | 2,045 |
| 2026-01-28 | 4.090 | 4.110 | 4.060 | 4.110 | 4.110 | 1,967 |
| 2026-01-27 | 4.060 | 4.130 | 4.030 | 4.060 | 4.060 | 2,399 |
| 2026-01-26 | 4.110 | 4.180 | 4.050 | 4.140 | 4.140 | 1,804 |
| 2026-01-23 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 1,864 |
| 2026-01-22 | 3.940 | 4.090 | 3.940 | 4.000 | 4.000 | 2,155 |
| 2026-01-21 | 3.910 | 4.000 | 3.910 | 3.980 | 3.980 | 900 |
| 2026-01-20 | 3.980 | 4.000 | 3.930 | 3.960 | 3.960 | 1,421 |
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.