ETER3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 1,691 |
| 2026-10-06 | 3.590 | 3.620 | 3.530 | 3.550 | 3.550 | 2,108 |
| 2026-10-05 | 3.600 | 3.750 | 3.550 | 3.580 | 3.580 | 3,320 |
| 2026-10-02 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 1,080 |
| 2026-10-01 | 3.590 | 3.600 | 3.540 | 3.570 | 3.570 | 774 |
| 2026-09-30 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 0 |
| 2026-09-28 | 3.650 | 3.690 | 3.560 | 3.600 | 3.600 | 1,184 |
| 2026-09-25 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 608 |
| 2026-09-24 | 3.720 | 3.720 | 3.600 | 3.640 | 3.640 | 854 |
| 2026-09-23 | 3.720 | 3.720 | 3.540 | 3.690 | 3.690 | 1,998 |
| 2026-09-22 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 756 |
| 2026-09-21 | 3.710 | 3.750 | 3.660 | 3.750 | 3.750 | 892 |
| 2026-09-18 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,438 |
| 2026-09-17 | 3.680 | 3.720 | 3.640 | 3.700 | 3.700 | 1,045 |
| 2026-09-16 | 3.690 | 3.790 | 3.680 | 3.730 | 3.730 | 746 |
| 2026-09-15 | 3.670 | 3.740 | 3.670 | 3.740 | 3.740 | 833 |
| 2026-09-14 | 3.750 | 3.750 | 3.640 | 3.660 | 3.660 | 987 |
| 2026-09-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 1,193 |
| 2026-09-10 | 3.710 | 3.770 | 3.690 | 3.690 | 3.690 | 559 |
| 2026-09-09 | 3.740 | 3.790 | 3.650 | 3.680 | 3.680 | 1,913 |
| 2026-09-08 | 3.750 | 3.830 | 3.740 | 3.830 | 3.830 | 1,306 |
| 2026-09-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2026-09-04 | 3.730 | 3.790 | 3.720 | 3.770 | 3.770 | 910 |
| 2026-09-03 | 3.700 | 3.810 | 3.690 | 3.770 | 3.770 | 786 |
| 2026-09-02 | 3.750 | 3.790 | 3.710 | 3.720 | 3.720 | 802 |
| 2026-09-01 | 3.730 | 3.750 | 3.670 | 3.750 | 3.750 | 1,120 |
| 2026-08-31 | 3.750 | 3.750 | 3.660 | 3.720 | 3.720 | 899 |
| 2026-08-28 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 779 |
| 2026-08-27 | 3.640 | 3.730 | 3.640 | 3.680 | 3.680 | 841 |
| 2026-08-26 | 3.730 | 3.730 | 3.660 | 3.690 | 3.690 | 812 |
| 2026-08-25 | 3.730 | 3.740 | 3.660 | 3.690 | 3.690 | 1,112 |
| 2026-08-24 | 3.730 | 3.730 | 3.670 | 3.720 | 3.720 | 822 |
| 2026-08-21 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 778 |
| 2026-08-20 | 3.640 | 3.750 | 3.640 | 3.740 | 3.740 | 702 |
| 2026-08-19 | 3.630 | 3.740 | 3.630 | 3.690 | 3.690 | 1,058 |
| 2026-08-18 | 3.640 | 3.730 | 3.640 | 3.690 | 3.690 | 1,041 |
| 2026-08-17 | 3.670 | 3.780 | 3.640 | 3.650 | 3.650 | 1,314 |
| 2026-08-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,074 |
| 2026-08-13 | 3.610 | 3.740 | 3.610 | 3.680 | 3.680 | 1,035 |
| 2026-08-12 | 3.610 | 3.710 | 3.530 | 3.630 | 3.630 | 1,721 |
| 2026-08-11 | 3.650 | 3.650 | 3.530 | 3.550 | 3.550 | 852 |
| 2026-08-10 | 3.570 | 3.630 | 3.540 | 3.610 | 3.610 | 1,294 |
| 2026-08-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 2,218 |
| 2026-08-06 | 3.740 | 3.770 | 3.690 | 3.690 | 3.690 | 1,257 |
| 2026-08-05 | 3.780 | 3.810 | 3.680 | 3.730 | 3.730 | 665 |
| 2026-08-04 | 3.810 | 3.880 | 3.690 | 3.690 | 3.690 | 1,396 |
| 2026-08-03 | 3.760 | 3.870 | 3.750 | 3.820 | 3.820 | 1,193 |
| 2026-07-31 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 613 |
| 2026-07-30 | 3.740 | 3.780 | 3.710 | 3.710 | 3.710 | 692 |
| 2026-07-29 | 3.780 | 3.780 | 3.710 | 3.720 | 3.720 | 616 |
| 2026-07-28 | 3.760 | 3.820 | 3.680 | 3.730 | 3.730 | 385 |
| 2026-07-27 | 3.650 | 3.730 | 3.650 | 3.720 | 3.720 | 1,692 |
| 2026-07-24 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 645 |
| 2026-07-23 | 3.800 | 3.800 | 3.660 | 3.700 | 3.700 | 1,454 |
| 2026-07-22 | 3.680 | 3.880 | 3.680 | 3.760 | 3.760 | 605 |
| 2026-07-21 | 3.780 | 3.800 | 3.710 | 3.770 | 3.770 | 614 |
| 2026-07-20 | 3.780 | 3.800 | 3.720 | 3.800 | 3.800 | 507 |
| 2026-07-17 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 519 |
| 2026-07-16 | 3.710 | 3.830 | 3.680 | 3.770 | 3.770 | 779 |
| 2026-07-15 | 3.740 | 3.830 | 3.720 | 3.720 | 3.720 | 1,001 |
Page 1 of 5 · 241 trading daysOlder →
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.