Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
ETER3 - ETERNIT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,79 | 3,75 | -0,53% | 3,74 | 3,80 | 3,77 | 3,75 | 3,79 | 207 | 13.661.500 |
| 3/9/2026 | 3,75 | 3,77 | +0,53% | 3,75 | 3,79 | 3,76 | 3,75 | 3,77 | 249 | 24.252.800 |
| 2/9/2026 | 3,74 | 3,75 | +0,81% | 3,72 | 3,80 | 3,75 | 3,72 | 3,75 | 222 | 12.990.600 |
| 1/9/2026 | 3,66 | 3,72 | +1,64% | 3,66 | 3,74 | 3,71 | 3,70 | 3,72 | 184 | 13.150.200 |
| 31/8/2026 | 3,71 | 3,66 | -1,35% | 3,66 | 3,73 | 3,69 | 3,66 | 3,69 | 235 | 14.343.400 |
| 28/8/2026 | 3,71 | 3,71 | 0,00% | 3,64 | 3,71 | 3,68 | 3,68 | 3,71 | 170 | 11.224.800 |
| 27/8/2026 | 3,65 | 3,71 | +1,37% | 3,65 | 3,71 | 3,69 | 3,68 | 3,71 | 178 | 11.296.500 |
| 26/8/2026 | 3,69 | 3,66 | -1,08% | 3,64 | 3,70 | 3,66 | 3,65 | 3,70 | 411 | 19.432.700 |
| 25/8/2026 | 3,69 | 3,70 | +0,27% | 3,63 | 3,72 | 3,67 | 3,68 | 3,70 | 198 | 13.200.800 |
| 24/8/2026 | 3,69 | 3,69 | -1,07% | 3,65 | 3,74 | 3,68 | 3,68 | 3,69 | 222 | 15.606.000 |
| 21/8/2026 | 3,72 | 3,73 | 0,00% | 3,70 | 3,75 | 3,72 | 3,70 | 3,73 | 169 | 8.198.500 |
| 20/8/2026 | 3,66 | 3,73 | +0,27% | 3,66 | 3,74 | 3,71 | 3,70 | 3,73 | 241 | 15.972.900 |
| 19/8/2026 | 3,64 | 3,72 | -0,53% | 3,62 | 3,75 | 3,69 | 3,69 | 3,72 | 309 | 14.875.000 |
| 18/8/2026 | 3,67 | 3,74 | +1,91% | 3,66 | 3,74 | 3,70 | 3,65 | 3,74 | 232 | 16.412.700 |
| 17/8/2026 | 3,72 | 3,67 | -1,34% | 3,64 | 3,78 | 3,65 | 3,65 | 3,67 | 264 | 277.303.900 |
| 14/8/2026 | 3,70 | 3,72 | +0,54% | 3,62 | 3,72 | 3,68 | 3,69 | 3,72 | 216 | 9.922.100 |
| 13/8/2026 | 3,62 | 3,70 | +0,82% | 3,62 | 3,76 | 3,70 | 3,65 | 3,70 | 402 | 24.170.100 |
| 12/8/2026 | 3,59 | 3,67 | +2,51% | 3,55 | 3,74 | 3,62 | 3,64 | 3,67 | 321 | 29.731.800 |
| 11/8/2026 | 3,54 | 3,58 | 0,00% | 3,53 | 3,58 | 3,55 | 3,56 | 3,58 | 211 | 10.892.300 |
| 10/8/2026 | 3,54 | 3,58 | +1,13% | 3,54 | 3,61 | 3,56 | 3,57 | 3,58 | 205 | 10.558.400 |
| 7/8/2026 | 3,67 | 3,54 | -4,07% | 3,53 | 3,69 | 3,61 | 3,56 | 3,66 | 280 | 30.309.900 |
| 6/8/2026 | 3,72 | 3,69 | +0,54% | 3,67 | 3,73 | 3,71 | 3,67 | 3,69 | 250 | 13.993.100 |
| 5/8/2026 | 3,73 | 3,67 | -0,27% | 3,67 | 3,74 | 3,69 | 3,66 | 3,69 | 168 | 13.408.100 |
| 4/8/2026 | 3,89 | 3,68 | -5,40% | 3,67 | 3,89 | 3,75 | 3,68 | 3,73 | 537 | 33.037.100 |
| 3/8/2026 | 3,77 | 3,89 | +3,18% | 3,75 | 3,93 | 3,81 | 3,75 | 3,89 | 296 | 21.637.700 |
| 31/7/2026 | 3,75 | 3,77 | -0,26% | 3,75 | 3,78 | 3,76 | 3,75 | 3,77 | 101 | 4.970.500 |
| 30/7/2026 | 3,70 | 3,78 | +2,44% | 3,70 | 3,78 | 3,76 | 3,75 | 3,78 | 316 | 12.943.000 |
| 29/7/2026 | 3,75 | 3,69 | -1,60% | 3,69 | 3,78 | 3,74 | 3,69 | 3,77 | 320 | 15.713.800 |
| 28/7/2026 | 3,76 | 3,75 | +1,90% | 3,72 | 3,79 | 3,75 | 3,75 | 3,78 | 241 | 15.412.500 |
| 27/7/2026 | 3,65 | 3,68 | +0,82% | 3,64 | 3,76 | 3,71 | 3,68 | 3,76 | 464 | 22.950.400 |
| 24/7/2026 | 3,65 | 3,65 | -0,27% | 3,64 | 3,68 | 3,66 | 3,65 | 3,67 | 194 | 12.490.600 |
| 23/7/2026 | 3,74 | 3,66 | -2,14% | 3,66 | 3,74 | 3,69 | 3,66 | 3,70 | 337 | 21.156.100 |
| 22/7/2026 | 3,71 | 3,74 | -0,53% | 3,69 | 3,84 | 3,74 | 3,70 | 3,74 | 351 | 29.492.300 |
| 21/7/2026 | 3,75 | 3,76 | 0,00% | 3,71 | 3,76 | 3,74 | 3,72 | 3,76 | 286 | 12.682.500 |
| 20/7/2026 | 3,75 | 3,76 | -1,05% | 3,71 | 3,77 | 3,74 | 3,71 | 3,76 | 255 | 11.565.200 |
| 17/7/2026 | 3,82 | 3,80 | -0,26% | 3,74 | 3,82 | 3,77 | 3,74 | 3,80 | 180 | 11.021.600 |
| 16/7/2026 | 3,73 | 3,81 | +2,14% | 3,67 | 3,84 | 3,77 | 3,78 | 3,81 | 360 | 23.616.700 |
| 15/7/2026 | 3,77 | 3,73 | -1,06% | 3,73 | 3,83 | 3,78 | 3,73 | 3,75 | 327 | 20.540.600 |
| 14/7/2026 | 3,75 | 3,77 | +0,53% | 3,73 | 3,86 | 3,78 | 3,77 | 3,86 | 458 | 23.937.000 |
| 13/7/2026 | 3,67 | 3,75 | +0,81% | 3,63 | 3,77 | 3,71 | 3,72 | 3,75 | 257 | 27.759.900 |
| 10/7/2026 | 3,68 | 3,72 | +2,20% | 3,66 | 3,74 | 3,70 | 3,70 | 3,72 | 228 | 19.105.700 |
| 9/7/2026 | 3,62 | 3,64 | -0,27% | 3,62 | 3,68 | 3,66 | 3,64 | 3,66 | 148 | 18.602.600 |
| 8/7/2026 | 3,66 | 3,65 | -0,27% | 3,60 | 3,66 | 3,62 | 3,61 | 3,65 | 171 | 22.904.700 |
| 7/7/2026 | 3,65 | 3,66 | +0,55% | 3,61 | 3,67 | 3,63 | 3,62 | 3,67 | 163 | 10.445.300 |
| 6/7/2026 | 3,62 | 3,64 | +0,55% | 3,60 | 3,66 | 3,62 | 3,63 | 3,64 | 168 | 14.545.300 |
| 3/7/2026 | 3,69 | 3,62 | -1,90% | 3,61 | 3,69 | 3,62 | 3,62 | 3,65 | 373 | 28.057.800 |
| 2/7/2026 | 3,65 | 3,69 | -0,54% | 3,64 | 3,71 | 3,66 | 3,67 | 3,69 | 291 | 15.802.200 |
| 1/7/2026 | 3,69 | 3,71 | +1,09% | 3,66 | 3,77 | 3,70 | 3,70 | 3,71 | 401 | 31.873.000 |
| 30/6/2026 | 3,60 | 3,67 | +1,66% | 3,58 | 3,68 | 3,63 | 3,64 | 3,67 | 242 | 23.004.600 |
| 29/6/2026 | 3,61 | 3,61 | 0,00% | 3,59 | 3,66 | 3,61 | 3,61 | 3,63 | 214 | 13.464.700 |
| 26/6/2026 | 3,63 | 3,61 | 0,00% | 3,59 | 3,73 | 3,64 | 3,61 | 3,73 | 330 | 17.977.900 |
| 25/6/2026 | 3,59 | 3,61 | +0,28% | 3,56 | 3,64 | 3,60 | 3,57 | 3,61 | 274 | 18.197.100 |
| 24/6/2026 | 3,63 | 3,60 | -1,10% | 3,58 | 3,66 | 3,60 | 3,60 | 3,62 | 230 | 20.303.200 |
| 23/6/2026 | 3,74 | 3,64 | -0,82% | 3,64 | 3,74 | 3,66 | 3,63 | 3,67 | 269 | 19.002.100 |
| 22/6/2026 | 3,76 | 3,67 | -2,39% | 3,67 | 3,95 | 3,75 | 3,67 | 3,72 | 382 | 23.735.000 |
| 19/6/2026 | 3,74 | 3,76 | +0,27% | 3,64 | 3,77 | 3,70 | 3,66 | 3,76 | 332 | 21.409.800 |
| 18/6/2026 | 3,66 | 3,75 | +2,46% | 3,63 | 3,76 | 3,67 | 3,65 | 3,75 | 331 | 25.034.100 |
| 17/6/2026 | 3,74 | 3,66 | -1,88% | 3,66 | 3,83 | 3,75 | 3,65 | 3,69 | 418 | 29.123.600 |
| 16/6/2026 | 3,70 | 3,73 | -0,27% | 3,61 | 3,87 | 3,70 | 3,73 | 3,82 | 402 | 30.919.600 |
| 15/6/2026 | 3,79 | 3,74 | -1,32% | 3,70 | 3,87 | 3,76 | 3,73 | 3,79 | 484 | 47.229.000 |
| 12/6/2026 | 4,00 | 3,79 | -6,65% | 3,77 | 4,03 | 3,88 | 3,78 | 3,79 | 650 | 61.574.300 |
| 11/6/2026 | 3,80 | 4,06 | +4,91% | 3,80 | 4,10 | 4,01 | 4,04 | 4,06 | 681 | 76.295.200 |
| 10/6/2026 | 3,63 | 3,87 | +3,20% | 3,57 | 3,95 | 3,73 | 3,86 | 3,88 | 736 | 89.313.600 |
| 9/6/2026 | 3,56 | 3,75 | +7,14% | 3,52 | 3,82 | 3,67 | 3,75 | 3,78 | 650 | 74.733.200 |
| 8/6/2026 | 3,59 | 3,50 | -3,31% | 3,50 | 3,59 | 3,51 | 3,50 | 3,53 | 324 | 21.996.500 |
| 5/6/2026 | 3,58 | 3,62 | +2,26% | 3,48 | 3,62 | 3,53 | 3,55 | 3,62 | 493 | 33.133.800 |
| 3/6/2026 | 3,53 | 3,54 | +0,85% | 3,49 | 3,59 | 3,52 | 3,50 | 3,54 | 275 | 25.350.400 |
| 2/6/2026 | 3,58 | 3,51 | -1,13% | 3,50 | 3,59 | 3,53 | 3,51 | 3,52 | 267 | 20.513.400 |
| 1/6/2026 | 3,52 | 3,55 | +1,43% | 3,40 | 3,64 | 3,49 | 3,55 | 3,63 | 719 | 54.240.400 |
| 29/5/2026 | 3,52 | 3,50 | 0,00% | 3,45 | 3,53 | 3,47 | 3,48 | 3,50 | 510 | 49.191.700 |
| 28/5/2026 | 3,54 | 3,50 | -1,41% | 3,50 | 3,62 | 3,53 | 3,50 | 3,55 | 612 | 62.990.000 |
| 27/5/2026 | 3,62 | 3,55 | -0,84% | 3,53 | 3,62 | 3,55 | 3,55 | 3,56 | 313 | 19.468.300 |
| 26/5/2026 | 3,66 | 3,58 | -1,38% | 3,58 | 3,66 | 3,60 | 3,58 | 3,63 | 336 | 24.844.500 |
| 25/5/2026 | 3,58 | 3,63 | +1,68% | 3,58 | 3,67 | 3,62 | 3,63 | 3,66 | 290 | 34.280.000 |
| 22/5/2026 | 3,58 | 3,57 | -0,28% | 3,57 | 3,63 | 3,58 | 3,57 | 3,63 | 346 | 22.413.500 |
| 21/5/2026 | 3,58 | 3,58 | -0,83% | 3,57 | 3,64 | 3,59 | 3,58 | 3,62 | 400 | 35.144.100 |
| 20/5/2026 | 3,64 | 3,61 | -1,10% | 3,61 | 3,67 | 3,63 | 3,60 | 3,61 | 466 | 34.707.600 |
| 19/5/2026 | 3,79 | 3,65 | -3,95% | 3,60 | 3,79 | 3,64 | 3,65 | 3,66 | 384 | 31.218.200 |
| 18/5/2026 | 3,76 | 3,80 | -1,30% | 3,61 | 3,84 | 3,70 | 3,65 | 3,80 | 523 | 32.221.000 |
| 15/5/2026 | 3,61 | 3,85 | +6,65% | 3,53 | 3,85 | 3,60 | 3,61 | 3,85 | 420 | 40.372.700 |
| 14/5/2026 | 3,62 | 3,61 | +1,40% | 3,50 | 3,68 | 3,59 | 3,61 | 3,62 | 554 | 48.723.800 |
| 13/5/2026 | 3,89 | 3,56 | -8,72% | 3,56 | 3,90 | 3,65 | 3,56 | 3,61 | 1.478 | 216.824.200 |
| 12/5/2026 | 3,93 | 3,90 | -1,02% | 3,83 | 3,98 | 3,90 | 3,90 | 3,98 | 341 | 73.539.300 |
| 11/5/2026 | 4,00 | 3,94 | -1,99% | 3,90 | 4,01 | 3,93 | 3,92 | 3,94 | 283 | 42.774.300 |
| 8/5/2026 | 4,01 | 4,02 | 0,00% | 3,99 | 4,06 | 4,02 | 4,00 | 4,02 | 269 | 42.461.100 |
| 7/5/2026 | 4,08 | 4,02 | -1,47% | 3,97 | 4,10 | 4,01 | 4,01 | 4,02 | 225 | 23.623.900 |
| 6/5/2026 | 4,13 | 4,08 | -1,45% | 4,04 | 4,13 | 4,09 | 4,02 | 4,08 | 255 | 25.644.700 |
| 5/5/2026 | 4,09 | 4,14 | +1,47% | 4,07 | 4,15 | 4,10 | 4,10 | 4,14 | 291 | 30.623.300 |
| 4/5/2026 | 3,96 | 4,08 | +4,62% | 3,91 | 4,08 | 4,02 | 4,00 | 4,08 | 289 | 35.471.300 |
| 30/4/2026 | 3,92 | 3,90 | -0,26% | 3,89 | 3,96 | 3,92 | 3,90 | 3,93 | 195 | 22.089.500 |
| 29/4/2026 | 3,98 | 3,91 | -2,01% | 3,89 | 3,99 | 3,92 | 3,89 | 3,91 | 235 | 26.110.800 |
| 28/4/2026 | 3,93 | 3,99 | +2,05% | 3,91 | 3,99 | 3,95 | 3,93 | 3,99 | 218 | 413.063.700 |
| 27/4/2026 | 3,97 | 3,91 | -2,01% | 3,91 | 3,98 | 3,93 | 3,91 | 3,93 | 203 | 527.854.700 |
| 24/4/2026 | 4,00 | 3,99 | 0,00% | 3,96 | 4,00 | 3,98 | 3,97 | 3,99 | 317 | 50.374.600 |
| 23/4/2026 | 3,97 | 3,99 | +0,25% | 3,96 | 4,00 | 3,99 | 3,97 | 3,99 | 380 | 74.041.800 |
| 22/4/2026 | 4,00 | 3,98 | -1,00% | 3,97 | 4,03 | 3,98 | 3,97 | 3,99 | 215 | 54.661.000 |
| 20/4/2026 | 4,08 | 4,02 | -1,47% | 3,96 | 4,08 | 3,99 | 4,02 | 4,03 | 298 | 40.547.400 |
| 17/4/2026 | 4,08 | 4,08 | +0,25% | 4,02 | 4,11 | 4,06 | 4,07 | 4,08 | 200 | 31.077.000 |
| 16/4/2026 | 4,09 | 4,07 | -1,21% | 4,05 | 4,16 | 4,12 | 4,07 | 4,10 | 217 | 28.318.900 |
| 15/4/2026 | 4,15 | 4,12 | -0,48% | 4,07 | 4,15 | 4,10 | 4,09 | 4,12 | 177 | 14.186.000 |
| 14/4/2026 | 4,24 | 4,14 | -1,90% | 4,12 | 4,24 | 4,14 | 4,12 | 4,14 | 254 | 37.366.000 |
| 13/4/2026 | 4,15 | 4,22 | +1,44% | 4,10 | 4,22 | 4,17 | 4,22 | 4,23 | 276 | 35.537.600 |
| 10/4/2026 | 4,10 | 4,16 | +1,46% | 4,09 | 4,18 | 4,13 | 4,15 | 4,16 | 229 | 46.022.600 |
| 9/4/2026 | 4,09 | 4,10 | +0,74% | 4,06 | 4,11 | 4,08 | 4,06 | 4,10 | 212 | 24.288.100 |
| 8/4/2026 | 3,99 | 4,07 | +1,24% | 3,99 | 4,12 | 4,05 | 4,07 | 4,09 | 283 | 34.482.600 |
| 7/4/2026 | 4,01 | 4,02 | 0,00% | 3,98 | 4,05 | 4,00 | 4,00 | 4,02 | 178 | 22.188.100 |
| 6/4/2026 | 3,98 | 4,02 | 0,00% | 3,98 | 4,06 | 4,03 | 4,00 | 4,02 | 172 | 15.453.600 |
| 2/4/2026 | 3,96 | 4,02 | -0,50% | 3,94 | 4,06 | 4,02 | 4,02 | 4,06 | 237 | 35.432.200 |
| 1/4/2026 | 3,96 | 4,04 | +1,76% | 3,94 | 4,05 | 4,00 | 3,99 | 4,04 | 223 | 53.311.800 |
| 31/3/2026 | 4,06 | 3,97 | -5,92% | 3,89 | 4,06 | 3,94 | 3,92 | 3,97 | 391 | 66.948.200 |
| 30/3/2026 | 4,04 | 4,22 | +4,46% | 4,02 | 4,24 | 4,15 | 4,21 | 4,22 | 494 | 92.008.100 |
| 27/3/2026 | 4,10 | 4,04 | -1,46% | 3,98 | 4,10 | 4,03 | 4,01 | 4,04 | 291 | 61.556.100 |
| 26/3/2026 | 4,01 | 4,10 | +1,99% | 4,00 | 4,11 | 4,06 | 4,09 | 4,10 | 367 | 55.327.700 |
| 25/3/2026 | 3,91 | 4,02 | +5,24% | 3,91 | 4,05 | 3,98 | 3,99 | 4,02 | 432 | 61.848.700 |
| 24/3/2026 | 3,79 | 3,82 | +0,79% | 3,77 | 3,82 | 3,79 | 3,80 | 3,82 | 184 | 41.599.700 |
| 23/3/2026 | 3,74 | 3,79 | +1,34% | 3,72 | 3,83 | 3,78 | 3,79 | 3,84 | 239 | 14.184.000 |
| 20/3/2026 | 3,78 | 3,74 | -0,53% | 3,71 | 3,79 | 3,74 | 3,72 | 3,74 | 207 | 13.143.800 |
| 19/3/2026 | 3,79 | 3,76 | -0,79% | 3,69 | 3,79 | 3,73 | 3,70 | 3,76 | 298 | 33.894.000 |
| 18/3/2026 | 3,86 | 3,79 | -0,26% | 3,79 | 3,86 | 3,80 | 3,79 | 3,84 | 193 | 12.071.100 |
| 17/3/2026 | 3,79 | 3,80 | +0,80% | 3,77 | 3,90 | 3,82 | 3,80 | 3,83 | 202 | 27.930.000 |
| 16/3/2026 | 3,80 | 3,77 | +0,80% | 3,74 | 3,80 | 3,75 | 3,77 | 3,78 | 229 | 19.434.900 |
| 13/3/2026 | 3,84 | 3,74 | -2,60% | 3,74 | 3,88 | 3,79 | 3,74 | 3,80 | 312 | 43.819.800 |
| 12/3/2026 | 3,94 | 3,84 | -3,76% | 3,82 | 3,99 | 3,87 | 3,83 | 3,84 | 350 | 55.303.700 |
| 11/3/2026 | 3,95 | 3,99 | +1,27% | 3,94 | 4,00 | 3,96 | 3,98 | 4,00 | 221 | 28.096.600 |
| 10/3/2026 | 3,97 | 3,94 | +0,77% | 3,90 | 3,99 | 3,95 | 3,93 | 3,96 | 240 | 85.187.800 |
| 9/3/2026 | 3,91 | 3,91 | +0,26% | 3,87 | 3,99 | 3,91 | 3,90 | 3,91 | 273 | 28.810.500 |
| 6/3/2026 | 3,93 | 3,90 | -0,76% | 3,90 | 3,97 | 3,91 | 3,90 | 3,93 | 273 | 28.571.800 |
| 5/3/2026 | 3,98 | 3,93 | -1,26% | 3,93 | 3,98 | 3,95 | 3,93 | 3,98 | 219 | 16.996.800 |