ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1,094 |
| 2025-04-28 | 4.700 | 4.700 | 4.560 | 4.570 | 4.570 | 2,586 |
| 2025-04-25 | 4.670 | 4.670 | 4.670 | 4.670 | 4.670 | 1,381 |
| 2025-04-24 | 4.640 | 4.700 | 4.630 | 4.700 | 4.700 | 1,296 |
| 2025-04-23 | 4.650 | 4.660 | 4.560 | 4.650 | 4.650 | 1,120 |
| 2025-04-22 | 4.660 | 4.660 | 4.530 | 4.570 | 4.570 | 1,289 |
| 2025-04-17 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,701 |
| 2025-04-16 | 4.550 | 4.630 | 4.510 | 4.560 | 4.560 | 1,537 |
| 2025-04-15 | 4.660 | 4.690 | 4.570 | 4.590 | 4.590 | 2,179 |
| 2025-04-14 | 4.620 | 4.650 | 4.500 | 4.630 | 4.630 | 1,693 |
| 2025-04-11 | 4.570 | 4.570 | 4.570 | 4.570 | 4.570 | 1,969 |
| 2025-04-10 | 4.570 | 4.660 | 4.450 | 4.500 | 4.500 | 2,786 |
| 2025-04-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 1,077 |
| 2025-04-08 | 4.590 | 4.770 | 4.550 | 4.610 | 4.610 | 1,955 |
| 2025-04-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,340 |
| 2025-04-04 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 3,862 |
| 2025-04-03 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 1,427 |
| 2025-04-02 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,218 |
| 2025-04-01 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,018 |
| 2025-03-31 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 1,555 |
| 2025-03-28 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 2,145 |
| 2025-03-27 | 4.950 | 4.990 | 4.950 | 4.950 | 4.950 | 1,605 |
| 2025-03-26 | 4.920 | 4.990 | 4.920 | 4.970 | 4.970 | 1,659 |
| 2025-03-25 | 5.020 | 5.020 | 4.940 | 4.960 | 4.960 | 1,234 |
| 2025-03-24 | 5.010 | 5.010 | 4.950 | 4.990 | 4.990 | 1,504 |
| 2025-03-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 1,662 |
| 2025-03-20 | 4.970 | 5.030 | 4.950 | 5.000 | 5.000 | 1,967 |
| 2025-03-19 | 5.020 | 5.020 | 5.020 | 5.020 | 5.020 | 1,807 |
| 2025-03-18 | 5.010 | 5.010 | 5.010 | 5.010 | 5.010 | 1,942 |
| 2025-03-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 2,788 |
| 2025-03-14 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 1,741 |
| 2025-03-13 | 5.100 | 5.100 | 4.920 | 4.970 | 4.970 | 1,950 |
| 2025-03-12 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 4,325 |
| 2025-03-11 | 5.230 | 5.270 | 5.120 | 5.220 | 5.220 | 1,399 |
| 2025-03-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2,301 |
| 2025-03-07 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 1,674 |
| 2025-03-06 | 5.440 | 5.440 | 5.260 | 5.300 | 5.300 | 1,510 |
| 2025-03-05 | 5.400 | 5.440 | 5.200 | 5.310 | 5.310 | 1,482 |
| 2025-02-28 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 772 |
| 2025-02-27 | 5.300 | 5.480 | 5.300 | 5.350 | 5.350 | 1,124 |
| 2025-02-26 | 5.430 | 5.530 | 5.360 | 5.370 | 5.370 | 1,054 |
| 2025-02-25 | 5.340 | 5.390 | 5.320 | 5.350 | 5.350 | 783 |
| 2025-02-24 | 5.490 | 5.550 | 5.350 | 5.380 | 5.380 | 1,315 |
| 2025-02-21 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 701 |
| 2025-02-20 | 5.690 | 5.690 | 5.500 | 5.500 | 5.500 | 1,392 |
| 2025-02-19 | 5.600 | 5.690 | 5.520 | 5.690 | 5.690 | 1,231 |
| 2025-02-18 | 5.390 | 5.630 | 5.390 | 5.520 | 5.520 | 1,590 |
| 2025-02-17 | 5.410 | 5.560 | 5.380 | 5.500 | 5.500 | 1,951 |
| 2025-02-14 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1,599 |
| 2025-02-13 | 5.210 | 5.280 | 5.160 | 5.160 | 5.160 | 827 |
| 2025-02-12 | 5.150 | 5.280 | 5.150 | 5.250 | 5.250 | 1,509 |
| 2025-02-11 | 5.200 | 5.240 | 5.180 | 5.240 | 5.240 | 1,352 |
| 2025-02-10 | 5.070 | 5.240 | 5.070 | 5.200 | 5.200 | 1,392 |
| 2025-02-07 | 5.170 | 5.170 | 5.170 | 5.170 | 5.170 | 1,572 |
| 2025-02-06 | 5.130 | 5.170 | 5.040 | 5.170 | 5.170 | 1,641 |
| 2025-02-05 | 5.160 | 5.190 | 5.050 | 5.110 | 5.110 | 1,767 |
| 2025-02-04 | 5.100 | 5.170 | 5.060 | 5.090 | 5.090 | 1,767 |
| 2025-02-03 | 5.260 | 5.300 | 5.070 | 5.140 | 5.140 | 2,952 |
| 2025-01-31 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 1,611 |
| 2025-01-30 | 5.370 | 5.410 | 5.280 | 5.410 | 5.410 | 2,154 |
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.