Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Eternit SA | ETER3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
6.53 | 6.53 | 6.65 | 6.60 | 6.61 |
ETER3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 6.73 | 6.74 | 6.35 | 6.59 | 262,320 | -0.10 | -1.49% |
1 Month | 7.23 | 7.49 | 6.35 | 6.84 | 216,305 | -0.60 | -8.30% |
3 Months | 6.70 | 7.77 | 6.35 | 7.07 | 203,464 | -0.07 | -1.04% |
6 Months | 9.00 | 9.30 | 6.35 | 7.49 | 244,020 | -2.37 | -26.33% |
1 Year | 10.51 | 12.50 | 6.35 | 8.58 | 255,820 | -3.88 | -36.92% |
3 Years | 31.90 | 34.72 | 6.35 | 16.45 | 990,312 | -25.27 | -79.22% |
5 Years | 2.25 | 34.72 | 2.08 | 14.41 | 1,250,407 | 4.38 | 194.67% |
ETER3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 24 2024 | 6.63 | 0.06 | 0.91% | 6.53 | 6.65 | 6.53 | 170,000 |
May 23 2024 | 6.57 | 0.13 | 2.02% | 6.53 | 6.66 | 6.35 | 274,000 |
May 22 2024 | 6.44 | -0.29 | -4.31% | 6.73 | 6.73 | 6.42 | 407,200 |
May 21 2024 | 6.73 | 0.07 | 1.05% | 6.64 | 6.74 | 6.60 | 183,900 |
May 20 2024 | 6.66 | -0.06 | -0.89% | 6.70 | 6.71 | 6.58 | 236,200 |
May 17 2024 | 6.72 | 0.02 | 0.30% | 6.73 | 6.73 | 6.65 | 210,300 |
May 16 2024 | 6.70 | -0.01 | -0.15% | 6.76 | 6.80 | 6.65 | 138,400 |
May 15 2024 | 6.71 | -0.13 | -1.90% | 6.85 | 6.92 | 6.67 | 221,200 |
May 14 2024 | 6.84 | 0.14 | 2.09% | 6.70 | 6.85 | 6.70 | 139,500 |
May 13 2024 | 6.70 | -0.02 | -0.30% | 6.70 | 6.78 | 6.66 | 100,100 |
May 10 2024 | 6.72 | -0.16 | -2.33% | 6.88 | 6.91 | 6.70 | 280,000 |
May 09 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.90 | 6.71 | 279,400 |
May 08 2024 | 6.88 | -0.39 | -5.36% | 7.00 | 7.06 | 6.79 | 510,000 |
May 07 2024 | 7.27 | 0.07 | 0.97% | 7.20 | 7.49 | 7.16 | 245,200 |
May 06 2024 | 7.20 | 0.04 | 0.56% | 7.16 | 7.25 | 7.08 | 120,800 |
May 03 2024 | 7.16 | 0.01 | 0.14% | 7.17 | 7.28 | 7.14 | 127,500 |
May 02 2024 | 7.15 | 0.05 | 0.70% | 7.10 | 7.19 | 7.02 | 187,700 |
Apr 30 2024 | 7.10 | -0.08 | -1.11% | 7.18 | 7.18 | 7.01 | 106,200 |
Apr 29 2024 | 7.18 | -0.09 | -1.24% | 7.28 | 7.31 | 7.14 | 193,600 |
Apr 26 2024 | 7.27 | 0.07 | 0.97% | 7.23 | 7.31 | 7.17 | 148,600 |