ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.980 | 4.020 | 3.970 | 3.970 | 3.970 | 1,276 |
| 2026-01-16 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 967 |
| 2026-01-15 | 3.990 | 4.020 | 3.990 | 3.990 | 3.990 | 938 |
| 2026-01-14 | 4.020 | 4.070 | 3.990 | 3.990 | 3.990 | 1,371 |
| 2026-01-13 | 4.010 | 4.060 | 3.980 | 4.030 | 4.030 | 1,494 |
| 2026-01-12 | 4.010 | 4.060 | 4.010 | 4.060 | 4.060 | 1,181 |
| 2026-01-09 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 1,234 |
| 2026-01-08 | 4.080 | 4.120 | 4.020 | 4.120 | 4.120 | 1,262 |
| 2026-01-07 | 4.040 | 4.060 | 4.030 | 4.040 | 4.040 | 888 |
| 2026-01-06 | 4.040 | 4.080 | 4.030 | 4.040 | 4.040 | 1,001 |
| 2026-01-05 | 4.070 | 4.100 | 4.000 | 4.070 | 4.070 | 1,842 |
| 2026-01-02 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 1,170 |
| 2025-12-30 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 1,145 |
| 2025-12-29 | 4.130 | 4.130 | 4.030 | 4.050 | 4.050 | 1,037 |
| 2025-12-26 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,165 |
| 2025-12-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,404 |
| 2025-12-22 | 4.020 | 4.040 | 3.940 | 4.000 | 4.000 | 1,250 |
| 2025-12-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,457 |
| 2025-12-18 | 4.030 | 4.040 | 3.940 | 3.990 | 3.990 | 1,639 |
| 2025-12-17 | 4.070 | 4.070 | 3.970 | 4.030 | 4.030 | 1,843 |
| 2025-12-16 | 4.090 | 4.090 | 4.000 | 4.020 | 4.020 | 1,145 |
| 2025-12-15 | 4.130 | 4.130 | 4.010 | 4.050 | 4.050 | 1,529 |
| 2025-12-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 907 |
| 2025-12-11 | 4.080 | 4.100 | 4.050 | 4.100 | 4.100 | 790 |
| 2025-12-10 | 4.040 | 4.120 | 4.030 | 4.080 | 4.080 | 945 |
| 2025-12-09 | 4.030 | 4.120 | 4.030 | 4.120 | 4.120 | 615 |
| 2025-12-08 | 4.020 | 4.130 | 4.010 | 4.040 | 4.040 | 1,463 |
| 2025-12-05 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,922 |
| 2025-12-04 | 4.170 | 4.180 | 4.100 | 4.100 | 4.100 | 1,333 |
| 2025-12-03 | 4.050 | 4.160 | 4.050 | 4.160 | 4.160 | 806 |
| 2025-12-02 | 4.120 | 4.140 | 4.040 | 4.110 | 4.110 | 1,344 |
| 2025-12-01 | 4.050 | 4.130 | 4.030 | 4.070 | 4.070 | 1,243 |
| 2025-11-28 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 1,567 |
| 2025-11-27 | 4.000 | 4.090 | 4.000 | 4.040 | 4.040 | 1,503 |
| 2025-11-26 | 4.010 | 4.090 | 4.010 | 4.040 | 4.040 | 1,141 |
| 2025-11-25 | 4.040 | 4.040 | 3.970 | 4.020 | 4.020 | 1,099 |
| 2025-11-24 | 4.020 | 4.120 | 3.990 | 4.000 | 4.000 | 1,507 |
| 2025-11-21 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 972 |
| 2025-11-19 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,545 |
| 2025-11-18 | 4.050 | 4.170 | 3.960 | 4.170 | 4.170 | 1,338 |
| 2025-11-17 | 4.010 | 4.080 | 3.910 | 4.080 | 4.080 | 2,224 |
| 2025-11-14 | 4.030 | 4.030 | 4.030 | 4.030 | 4.030 | 2,498 |
| 2025-11-13 | 4.100 | 4.170 | 4.010 | 4.100 | 4.100 | 1,436 |
| 2025-11-12 | 4.130 | 4.190 | 4.030 | 4.190 | 4.190 | 1,288 |
| 2025-11-11 | 4.000 | 4.210 | 4.000 | 4.180 | 4.180 | 1,666 |
| 2025-11-10 | 4.030 | 4.110 | 3.990 | 4.070 | 4.070 | 1,374 |
| 2025-11-07 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 2,623 |
| 2025-11-06 | 4.220 | 4.250 | 4.160 | 4.210 | 4.210 | 1,326 |
| 2025-11-05 | 4.240 | 4.240 | 4.180 | 4.200 | 4.200 | 979 |
| 2025-11-04 | 4.160 | 4.220 | 4.100 | 4.180 | 4.180 | 1,344 |
| 2025-11-03 | 4.180 | 4.240 | 4.110 | 4.110 | 4.110 | 2,011 |
| 2025-10-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,312 |
| 2025-10-30 | 4.160 | 4.210 | 4.150 | 4.180 | 4.180 | 960 |
| 2025-10-29 | 4.290 | 4.290 | 4.170 | 4.210 | 4.210 | 1,218 |
| 2025-10-28 | 4.330 | 4.340 | 4.250 | 4.270 | 4.270 | 902 |
| 2025-10-27 | 4.380 | 4.400 | 4.270 | 4.320 | 4.320 | 6,713 |
| 2025-10-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 4,680 |
| 2025-10-23 | 4.190 | 4.300 | 4.190 | 4.300 | 4.300 | 770 |
| 2025-10-22 | 4.250 | 4.380 | 4.250 | 4.270 | 4.270 | 671 |
| 2025-10-21 | 4.320 | 4.400 | 4.270 | 4.280 | 4.280 | 6,866 |
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.