ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 4.260 | 4.390 | 4.240 | 4.300 | 4.300 | 800 |
| 2025-10-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 746 |
| 2025-10-16 | 4.280 | 4.330 | 4.160 | 4.250 | 4.250 | 1,670 |
| 2025-10-15 | 4.150 | 4.390 | 4.120 | 4.240 | 4.240 | 1,549 |
| 2025-10-14 | 4.100 | 4.230 | 4.100 | 4.120 | 4.120 | 907 |
| 2025-10-13 | 4.250 | 4.260 | 4.110 | 4.150 | 4.150 | 2,259 |
| 2025-10-10 | 4.290 | 4.290 | 4.290 | 4.290 | 4.290 | 821 |
| 2025-10-09 | 4.350 | 4.440 | 4.340 | 4.340 | 4.340 | 924 |
| 2025-10-08 | 4.500 | 4.500 | 4.380 | 4.440 | 4.440 | 891 |
| 2025-10-07 | 4.460 | 4.470 | 4.350 | 4.450 | 4.450 | 1,510 |
| 2025-10-06 | 4.450 | 4.540 | 4.400 | 4.400 | 4.400 | 1,335 |
| 2025-10-03 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 742 |
| 2025-10-02 | 4.520 | 4.620 | 4.460 | 4.530 | 4.530 | 1,464 |
| 2025-10-01 | 4.500 | 4.660 | 4.480 | 4.510 | 4.510 | 1,462 |
| 2025-09-30 | 4.540 | 4.580 | 4.460 | 4.470 | 4.470 | 1,837 |
| 2025-09-29 | 4.510 | 4.660 | 4.510 | 4.510 | 4.510 | 1,198 |
| 2025-09-26 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,403 |
| 2025-09-25 | 4.720 | 4.760 | 4.580 | 4.650 | 4.650 | 1,294 |
| 2025-09-24 | 4.700 | 4.810 | 4.600 | 4.640 | 4.640 | 1,243 |
| 2025-09-23 | 4.700 | 4.820 | 4.700 | 4.760 | 4.760 | 1,102 |
| 2025-09-22 | 4.800 | 4.840 | 4.720 | 4.730 | 4.730 | 1,187 |
| 2025-09-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 1,009 |
| 2025-09-18 | 4.940 | 4.940 | 4.780 | 4.870 | 4.870 | 765 |
| 2025-09-17 | 4.850 | 4.930 | 4.800 | 4.850 | 4.850 | 1,839 |
| 2025-09-16 | 4.800 | 4.870 | 4.790 | 4.790 | 4.790 | 1,287 |
| 2025-09-15 | 4.830 | 4.860 | 4.700 | 4.770 | 4.770 | 2,005 |
| 2025-09-12 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1,207 |
| 2025-09-11 | 4.590 | 4.790 | 4.500 | 4.720 | 4.720 | 1,363 |
| 2025-09-10 | 4.690 | 4.800 | 4.550 | 4.620 | 4.620 | 1,698 |
| 2025-09-09 | 4.840 | 4.840 | 4.680 | 4.690 | 4.690 | 1,525 |
| 2025-09-08 | 4.760 | 4.850 | 4.710 | 4.830 | 4.830 | 1,613 |
| 2025-09-05 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 1,468 |
| 2025-09-04 | 4.660 | 4.840 | 4.660 | 4.770 | 4.770 | 1,809 |
| 2025-09-03 | 4.710 | 4.800 | 4.650 | 4.770 | 4.770 | 2,254 |
| 2025-09-02 | 4.510 | 4.810 | 4.490 | 4.730 | 4.730 | 5,093 |
| 2025-09-01 | 4.420 | 4.510 | 4.370 | 4.420 | 4.420 | 1,771 |
| 2025-08-29 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 1,058 |
| 2025-08-28 | 4.340 | 4.510 | 4.340 | 4.430 | 4.430 | 1,895 |
| 2025-08-27 | 4.320 | 4.430 | 4.260 | 4.430 | 4.430 | 1,113 |
| 2025-08-26 | 4.230 | 4.330 | 4.200 | 4.240 | 4.240 | 1,074 |
| 2025-08-25 | 4.200 | 4.330 | 4.170 | 4.270 | 4.270 | 1,861 |
| 2025-08-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 1,339 |
| 2025-08-21 | 4.080 | 4.150 | 3.990 | 4.020 | 4.020 | 1,088 |
| 2025-08-20 | 4.270 | 4.270 | 4.050 | 4.050 | 4.050 | 1,153 |
| 2025-08-19 | 4.250 | 4.270 | 4.130 | 4.200 | 4.200 | 1,124 |
| 2025-08-18 | 4.250 | 4.280 | 4.150 | 4.190 | 4.190 | 859 |
| 2025-08-15 | 4.210 | 4.250 | 4.090 | 4.180 | 4.180 | 1,453 |
| 2025-08-14 | 4.090 | 4.200 | 4.050 | 4.190 | 4.190 | 1,236 |
| 2025-08-13 | 4.200 | 4.250 | 4.030 | 4.030 | 4.030 | 1,612 |
| 2025-08-12 | 4.240 | 4.370 | 4.210 | 4.210 | 4.210 | 1,204 |
| 2025-08-11 | 4.450 | 4.450 | 4.170 | 4.270 | 4.270 | 1,723 |
| 2025-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 1,780 |
| 2025-08-07 | 4.470 | 4.550 | 4.250 | 4.430 | 4.430 | 2,083 |
| 2025-08-06 | 4.050 | 4.500 | 4.050 | 4.430 | 4.430 | 7,375 |
| 2025-08-05 | 4.050 | 4.070 | 3.880 | 3.910 | 3.910 | 989 |
| 2025-08-04 | 3.820 | 4.070 | 3.820 | 3.990 | 3.990 | 2,398 |
| 2025-08-01 | 3.810 | 3.810 | 3.810 | 3.810 | 3.810 | 1,695 |
| 2025-07-31 | 3.730 | 3.790 | 3.670 | 3.770 | 3.770 | 1,488 |
| 2025-07-30 | 3.580 | 3.700 | 3.580 | 3.630 | 3.630 | 1,926 |
| 2025-07-29 | 3.660 | 3.710 | 3.620 | 3.630 | 3.630 | 1,554 |
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.