ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-29 | 5.250 | 5.360 | 5.160 | 5.310 | 5.310 | 1,829 |
| 2025-01-28 | 5.250 | 5.260 | 5.180 | 5.250 | 5.250 | 1,598 |
| 2025-01-27 | 5.150 | 5.300 | 5.140 | 5.270 | 5.270 | 1,753 |
| 2025-01-24 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 1,439 |
| 2025-01-23 | 5.160 | 5.220 | 5.130 | 5.190 | 5.190 | 1,755 |
| 2025-01-22 | 5.200 | 5.290 | 5.160 | 5.220 | 5.220 | 2,095 |
| 2025-01-21 | 5.120 | 5.230 | 5.000 | 5.200 | 5.200 | 1,537 |
| 2025-01-20 | 4.960 | 5.160 | 4.960 | 5.000 | 5.000 | 1,952 |
| 2025-01-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 1,472 |
| 2025-01-16 | 5.080 | 5.090 | 4.980 | 5.050 | 5.050 | 1,515 |
| 2025-01-15 | 4.940 | 5.090 | 4.930 | 5.020 | 5.020 | 1,656 |
| 2025-01-14 | 4.940 | 4.990 | 4.850 | 4.930 | 4.930 | 1,513 |
| 2025-01-13 | 4.880 | 5.030 | 4.880 | 4.880 | 4.880 | 2,041 |
| 2025-01-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 3,207 |
| 2025-01-09 | 5.150 | 5.150 | 4.900 | 4.940 | 4.940 | 3,419 |
| 2025-01-08 | 5.180 | 5.180 | 5.040 | 5.100 | 5.100 | 2,469 |
| 2025-01-07 | 5.200 | 5.300 | 5.080 | 5.140 | 5.140 | 1,973 |
| 2025-01-06 | 5.160 | 5.210 | 5.080 | 5.100 | 5.100 | 2,099 |
| 2025-01-03 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,640 |
| 2025-01-02 | 5.210 | 5.250 | 5.080 | 5.210 | 5.210 | 2,709 |
| 2024-12-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 2,329 |
| 2024-12-27 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 2,961 |
| 2024-12-26 | 5.080 | 5.190 | 5.020 | 5.130 | 5.130 | 3,302 |
| 2024-12-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 3,315 |
| 2024-12-20 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 2,255 |
| 2024-12-19 | 5.170 | 5.210 | 5.040 | 5.140 | 5.140 | 2,074 |
| 2024-12-18 | 5.410 | 5.410 | 5.040 | 5.050 | 5.050 | 3,910 |
| 2024-12-17 | 5.420 | 5.470 | 5.250 | 5.360 | 5.360 | 2,762 |
| 2024-12-16 | 5.500 | 5.720 | 5.350 | 5.380 | 5.380 | 3,610 |
| 2024-12-13 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 2,710 |
| 2024-12-12 | 5.780 | 5.780 | 5.510 | 5.540 | 5.540 | 3,251 |
| 2024-12-11 | 5.780 | 5.880 | 5.610 | 5.750 | 5.750 | 3,118 |
| 2024-12-10 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
← NewerPage 8 of 8 · 453 trading days
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.