ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 3.710 | 3.730 | 3.630 | 3.630 | 3.630 | 2,165 |
| 2025-07-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,046 |
| 2025-07-24 | 3.710 | 3.730 | 3.610 | 3.630 | 3.630 | 2,303 |
| 2025-07-23 | 3.650 | 3.710 | 3.650 | 3.680 | 3.680 | 1,428 |
| 2025-07-22 | 3.780 | 3.780 | 3.650 | 3.710 | 3.710 | 2,052 |
| 2025-07-21 | 3.830 | 3.830 | 3.700 | 3.740 | 3.740 | 1,852 |
| 2025-07-18 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,040 |
| 2025-07-17 | 3.850 | 3.880 | 3.830 | 3.870 | 3.870 | 1,685 |
| 2025-07-16 | 3.870 | 3.920 | 3.840 | 3.880 | 3.880 | 1,927 |
| 2025-07-15 | 3.900 | 3.950 | 3.860 | 3.870 | 3.870 | 1,317 |
| 2025-07-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 1,526 |
| 2025-07-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 1,366 |
| 2025-07-10 | 3.900 | 3.930 | 3.830 | 3.890 | 3.890 | 2,387 |
| 2025-07-09 | 4.030 | 4.040 | 3.920 | 3.930 | 3.930 | 2,616 |
| 2025-07-08 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 1,623 |
| 2025-07-07 | 4.030 | 4.070 | 4.020 | 4.040 | 4.040 | 1,426 |
| 2025-07-04 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,554 |
| 2025-07-03 | 4.030 | 4.080 | 3.990 | 4.060 | 4.060 | 2,060 |
| 2025-07-02 | 3.980 | 4.030 | 3.980 | 3.990 | 3.990 | 945 |
| 2025-07-01 | 4.000 | 4.030 | 3.980 | 4.030 | 4.030 | 1,941 |
| 2025-06-30 | 4.020 | 4.040 | 4.000 | 4.030 | 4.030 | 1,291 |
| 2025-06-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,051 |
| 2025-06-26 | 4.040 | 4.040 | 4.010 | 4.010 | 4.010 | 898 |
| 2025-06-25 | 4.040 | 4.070 | 3.980 | 4.000 | 4.000 | 1,543 |
| 2025-06-24 | 4.010 | 4.020 | 3.960 | 4.000 | 4.000 | 1,205 |
| 2025-06-23 | 4.010 | 4.060 | 3.970 | 3.970 | 3.970 | 3,149 |
| 2025-06-20 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 1,060 |
| 2025-06-18 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 2,227 |
| 2025-06-17 | 4.030 | 4.070 | 4.030 | 4.030 | 4.030 | 1,146 |
| 2025-06-16 | 4.030 | 4.070 | 4.030 | 4.040 | 4.040 | 2,304 |
| 2025-06-13 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 1,328 |
| 2025-06-12 | 4.090 | 4.090 | 4.030 | 4.090 | 4.090 | 2,131 |
| 2025-06-11 | 4.040 | 4.080 | 4.040 | 4.080 | 4.080 | 1,349 |
| 2025-06-10 | 4.020 | 4.110 | 4.020 | 4.060 | 4.060 | 1,244 |
| 2025-06-09 | 4.080 | 4.100 | 4.030 | 4.060 | 4.060 | 2,368 |
| 2025-06-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 3,265 |
| 2025-06-05 | 4.250 | 4.270 | 4.150 | 4.160 | 4.160 | 1,806 |
| 2025-06-04 | 4.210 | 4.250 | 4.200 | 4.210 | 4.210 | 1,703 |
| 2025-06-03 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 2,125 |
| 2025-06-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1,695 |
| 2025-05-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 2,656 |
| 2025-05-29 | 4.390 | 4.390 | 4.390 | 4.390 | 4.390 | 2,190 |
| 2025-05-28 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 1,344 |
| 2025-05-27 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 1,331 |
| 2025-05-26 | 4.370 | 4.370 | 4.370 | 4.370 | 4.370 | 2,595 |
| 2025-05-23 | 4.380 | 4.380 | 4.380 | 4.380 | 4.380 | 2,839 |
| 2025-05-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 2,857 |
| 2025-05-21 | 4.520 | 4.530 | 4.440 | 4.490 | 4.490 | 2,747 |
| 2025-05-20 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1,753 |
| 2025-05-19 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 1,214 |
| 2025-05-16 | 4.590 | 4.590 | 4.590 | 4.590 | 4.590 | 1,337 |
| 2025-05-15 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 1,650 |
| 2025-05-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,899 |
| 2025-05-13 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,157 |
| 2025-05-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 1,321 |
| 2025-05-09 | 4.610 | 4.610 | 4.610 | 4.610 | 4.610 | 0 |
| 2025-05-06 | 4.590 | 4.640 | 4.490 | 4.520 | 4.520 | 1,051 |
| 2025-05-05 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,424 |
| 2025-05-02 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,113 |
| 2025-04-30 | 4.540 | 4.540 | 4.540 | 4.540 | 4.540 | 2,006 |
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.