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.
ETER3F - ETERNIT - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,73 | 3,77 | 0,00% | 3,72 | 3,79 | 3,76 | 3,73 | 3,77 | 78 | 342.303 |
| 3/9/2026 | 3,70 | 3,77 | +1,34% | 3,69 | 3,81 | 3,76 | 3,76 | 3,77 | 82 | 296.224 |
| 2/9/2026 | 3,75 | 3,72 | -0,80% | 3,71 | 3,79 | 3,74 | 3,72 | 3,75 | 71 | 300.167 |
| 1/9/2026 | 3,73 | 3,75 | +0,81% | 3,67 | 3,75 | 3,72 | 3,70 | 3,75 | 82 | 416.661 |
| 31/8/2026 | 3,75 | 3,72 | +0,27% | 3,66 | 3,75 | 3,70 | 3,69 | 3,73 | 67 | 333.243 |
| 28/8/2026 | 3,66 | 3,71 | +0,82% | 3,66 | 3,73 | 3,68 | 3,68 | 3,71 | 57 | 287.356 |
| 27/8/2026 | 3,64 | 3,68 | -0,27% | 3,64 | 3,73 | 3,68 | 3,68 | 3,73 | 52 | 315.441 |
| 26/8/2026 | 3,73 | 3,69 | 0,00% | 3,66 | 3,73 | 3,68 | 3,67 | 3,70 | 55 | 309.814 |
| 25/8/2026 | 3,73 | 3,69 | -0,81% | 3,66 | 3,74 | 3,68 | 3,68 | 3,69 | 83 | 420.642 |
| 24/8/2026 | 3,73 | 3,72 | +1,09% | 3,67 | 3,73 | 3,70 | 3,69 | 3,72 | 66 | 304.798 |
| 21/8/2026 | 3,68 | 3,68 | -1,60% | 3,68 | 3,75 | 3,70 | 3,68 | 3,71 | 59 | 288.325 |
| 20/8/2026 | 3,64 | 3,74 | +1,36% | 3,64 | 3,75 | 3,71 | 3,71 | 3,74 | 109 | 260.700 |
| 19/8/2026 | 3,63 | 3,69 | 0,00% | 3,63 | 3,74 | 3,68 | 3,69 | 3,72 | 153 | 391.470 |
| 18/8/2026 | 3,64 | 3,69 | +1,10% | 3,64 | 3,73 | 3,68 | 3,66 | 3,73 | 54 | 383.420 |
| 17/8/2026 | 3,67 | 3,65 | -0,54% | 3,64 | 3,78 | 3,68 | 3,65 | 3,67 | 96 | 497.154 |
| 14/8/2026 | 3,72 | 3,67 | -0,27% | 3,63 | 3,74 | 3,68 | 3,67 | 3,71 | 76 | 395.638 |
| 13/8/2026 | 3,61 | 3,68 | +1,38% | 3,61 | 3,74 | 3,67 | 3,68 | 3,72 | 87 | 380.572 |
| 12/8/2026 | 3,61 | 3,63 | +2,25% | 3,53 | 3,71 | 3,62 | 3,63 | 3,68 | 95 | 624.520 |
| 11/8/2026 | 3,65 | 3,55 | -1,66% | 3,53 | 3,65 | 3,55 | 3,55 | 3,57 | 65 | 317.743 |
| 10/8/2026 | 3,57 | 3,61 | 0,00% | 3,54 | 3,63 | 3,57 | 3,57 | 3,61 | 79 | 462.667 |
| 7/8/2026 | 3,73 | 3,61 | -2,17% | 3,54 | 3,73 | 3,63 | 3,55 | 3,67 | 228 | 807.070 |
| 6/8/2026 | 3,74 | 3,69 | -1,07% | 3,69 | 3,77 | 3,72 | 3,68 | 3,69 | 125 | 471.726 |
| 5/8/2026 | 3,78 | 3,73 | +1,08% | 3,68 | 3,81 | 3,71 | 3,69 | 3,73 | 69 | 246.825 |
| 4/8/2026 | 3,81 | 3,69 | -3,40% | 3,69 | 3,88 | 3,77 | 3,69 | 3,77 | 149 | 541.045 |
| 3/8/2026 | 3,76 | 3,82 | +2,69% | 3,75 | 3,87 | 3,78 | 3,75 | 3,87 | 97 | 455.924 |
| 31/7/2026 | 3,77 | 3,72 | +0,27% | 3,72 | 3,78 | 3,76 | 3,73 | 3,76 | 49 | 230.615 |
| 30/7/2026 | 3,74 | 3,71 | -0,27% | 3,71 | 3,78 | 3,74 | 3,71 | 3,78 | 108 | 259.019 |
| 29/7/2026 | 3,78 | 3,72 | -0,27% | 3,71 | 3,78 | 3,73 | 3,72 | 3,77 | 50 | 234.642 |
| 28/7/2026 | 3,76 | 3,73 | +0,27% | 3,68 | 3,82 | 3,74 | 3,73 | 3,77 | 43 | 147.623 |
| 27/7/2026 | 3,65 | 3,72 | +1,36% | 3,65 | 3,73 | 3,70 | 3,72 | 3,74 | 71 | 626.078 |
| 24/7/2026 | 3,72 | 3,67 | -0,81% | 3,65 | 3,72 | 3,67 | 3,66 | 3,67 | 42 | 236.805 |
| 23/7/2026 | 3,80 | 3,70 | -1,60% | 3,66 | 3,80 | 3,70 | 3,67 | 3,71 | 135 | 547.785 |
| 22/7/2026 | 3,68 | 3,76 | -0,27% | 3,68 | 3,88 | 3,75 | 3,73 | 3,76 | 88 | 227.081 |
| 21/7/2026 | 3,78 | 3,77 | -0,79% | 3,71 | 3,80 | 3,74 | 3,72 | 3,76 | 85 | 230.213 |
| 20/7/2026 | 3,78 | 3,80 | +0,80% | 3,72 | 3,80 | 3,75 | 3,74 | 3,80 | 80 | 193.850 |
| 17/7/2026 | 3,79 | 3,77 | 0,00% | 3,71 | 3,81 | 3,76 | 3,75 | 3,77 | 53 | 197.857 |
| 16/7/2026 | 3,71 | 3,77 | +1,34% | 3,68 | 3,83 | 3,74 | 3,77 | 3,81 | 77 | 297.992 |
| 15/7/2026 | 3,74 | 3,72 | -0,80% | 3,72 | 3,83 | 3,78 | 3,72 | 3,78 | 76 | 378.425 |
| 14/7/2026 | 3,75 | 3,75 | +1,35% | 3,72 | 3,85 | 3,77 | 3,73 | 3,80 | 107 | 581.003 |
| 13/7/2026 | 3,63 | 3,70 | +0,27% | 3,62 | 3,77 | 3,71 | 3,69 | 3,75 | 120 | 631.792 |
| 10/7/2026 | 3,71 | 3,69 | +0,54% | 3,65 | 3,73 | 3,70 | 3,69 | 3,73 | 49 | 373.185 |
| 9/7/2026 | 3,65 | 3,67 | +0,82% | 3,62 | 3,68 | 3,65 | 3,65 | 3,67 | 45 | 240.674 |
| 8/7/2026 | 3,66 | 3,64 | -0,82% | 3,61 | 3,66 | 3,63 | 3,62 | 3,64 | 53 | 279.743 |
| 7/7/2026 | 3,61 | 3,67 | +0,82% | 3,61 | 3,67 | 3,63 | 3,67 | 3,70 | 46 | 287.782 |
| 6/7/2026 | 3,62 | 3,64 | 0,00% | 3,60 | 3,66 | 3,62 | 3,63 | 3,64 | 102 | 393.648 |
| 3/7/2026 | 3,73 | 3,64 | -1,36% | 3,61 | 3,80 | 3,64 | 3,62 | 3,64 | 86 | 432.395 |
| 2/7/2026 | 3,74 | 3,69 | -1,07% | 3,66 | 3,75 | 3,68 | 3,67 | 3,69 | 83 | 320.390 |
| 1/7/2026 | 3,73 | 3,73 | +0,81% | 3,67 | 3,78 | 3,70 | 3,70 | 3,73 | 73 | 414.712 |
| 30/6/2026 | 3,66 | 3,70 | +3,64% | 3,58 | 3,80 | 3,63 | 3,66 | 3,68 | 73 | 496.021 |
| 29/6/2026 | 3,65 | 3,57 | -1,38% | 3,57 | 3,67 | 3,61 | 3,57 | 3,64 | 76 | 397.977 |
| 26/6/2026 | 3,60 | 3,62 | 0,00% | 3,60 | 3,72 | 3,62 | 3,61 | 3,62 | 112 | 559.657 |
| 25/6/2026 | 3,60 | 3,62 | 0,00% | 3,58 | 3,64 | 3,61 | 3,58 | 3,61 | 82 | 494.318 |
| 24/6/2026 | 3,68 | 3,62 | -0,82% | 3,59 | 3,68 | 3,61 | 3,61 | 3,62 | 110 | 463.236 |
| 23/6/2026 | 3,72 | 3,65 | -0,82% | 3,65 | 3,73 | 3,67 | 3,65 | 3,68 | 91 | 615.030 |
| 22/6/2026 | 3,84 | 3,68 | -3,16% | 3,68 | 3,95 | 3,78 | 3,68 | 3,78 | 162 | 757.952 |
| 19/6/2026 | 3,74 | 3,80 | +2,70% | 3,65 | 3,80 | 3,69 | 3,72 | 3,80 | 81 | 414.677 |
| 18/6/2026 | 3,74 | 3,70 | 0,00% | 3,64 | 3,76 | 3,68 | 3,64 | 3,70 | 100 | 340.304 |
| 17/6/2026 | 3,73 | 3,70 | -3,39% | 3,68 | 3,83 | 3,74 | 3,67 | 3,70 | 114 | 950.086 |
| 16/6/2026 | 3,71 | 3,83 | +2,41% | 3,63 | 3,89 | 3,71 | 3,80 | 3,82 | 221 | 639.462 |
| 15/6/2026 | 3,76 | 3,74 | -1,06% | 3,71 | 3,87 | 3,76 | 3,73 | 3,79 | 162 | 713.721 |
| 12/6/2026 | 4,07 | 3,78 | -5,74% | 3,78 | 4,07 | 3,88 | 3,78 | 3,81 | 338 | 998.350 |
| 11/6/2026 | 3,77 | 4,01 | +3,89% | 3,72 | 4,09 | 3,99 | 4,01 | 4,06 | 324 | 847.008 |
| 10/6/2026 | 3,60 | 3,86 | +5,18% | 3,58 | 3,93 | 3,74 | 3,86 | 3,87 | 217 | 984.600 |
| 9/6/2026 | 3,56 | 3,67 | +4,86% | 3,50 | 3,81 | 3,68 | 3,67 | 3,75 | 336 | 991.067 |
| 8/6/2026 | 3,63 | 3,50 | -2,51% | 3,49 | 3,63 | 3,52 | 3,50 | 3,51 | 108 | 548.765 |
| 5/6/2026 | 3,54 | 3,59 | +1,13% | 3,48 | 3,64 | 3,53 | 3,58 | 3,63 | 130 | 318.171 |
| 3/6/2026 | 3,50 | 3,55 | 0,00% | 3,48 | 3,60 | 3,51 | 3,50 | 3,55 | 85 | 485.112 |
| 2/6/2026 | 3,53 | 3,55 | -1,66% | 3,51 | 3,57 | 3,54 | 3,51 | 3,55 | 75 | 288.560 |
| 1/6/2026 | 3,54 | 3,61 | +3,44% | 3,40 | 3,64 | 3,47 | 3,56 | 3,61 | 272 | 971.361 |
| 29/5/2026 | 3,58 | 3,49 | -0,57% | 3,45 | 3,58 | 3,48 | 3,49 | 3,54 | 196 | 706.881 |
| 28/5/2026 | 3,59 | 3,51 | -2,23% | 3,50 | 3,62 | 3,54 | 3,51 | 3,54 | 164 | 630.496 |
| 27/5/2026 | 3,57 | 3,59 | +0,28% | 3,54 | 3,71 | 3,56 | 3,55 | 3,59 | 102 | 443.165 |
| 26/5/2026 | 3,63 | 3,58 | -0,28% | 3,58 | 3,67 | 3,61 | 3,58 | 3,65 | 100 | 435.044 |
| 25/5/2026 | 3,64 | 3,59 | -1,37% | 3,59 | 3,69 | 3,62 | 3,59 | 3,65 | 91 | 423.870 |
| 22/5/2026 | 3,58 | 3,64 | +1,39% | 3,56 | 3,66 | 3,60 | 3,58 | 3,65 | 67 | 306.825 |
| 21/5/2026 | 3,63 | 3,59 | -1,10% | 3,58 | 3,65 | 3,61 | 3,59 | 3,62 | 78 | 423.949 |
| 20/5/2026 | 3,72 | 3,63 | -0,82% | 3,62 | 3,72 | 3,64 | 3,63 | 3,64 | 106 | 477.066 |
| 19/5/2026 | 3,80 | 3,66 | -2,14% | 3,60 | 3,80 | 3,66 | 3,64 | 3,66 | 110 | 575.543 |
| 18/5/2026 | 3,84 | 3,74 | -2,35% | 3,61 | 3,85 | 3,69 | 3,72 | 3,83 | 211 | 775.362 |
| 15/5/2026 | 3,70 | 3,83 | +4,64% | 3,53 | 3,83 | 3,61 | 3,62 | 3,83 | 149 | 555.450 |
| 14/5/2026 | 3,57 | 3,66 | +1,10% | 3,52 | 3,68 | 3,58 | 3,61 | 3,66 | 183 | 772.452 |
| 13/5/2026 | 3,89 | 3,62 | -7,65% | 3,59 | 3,90 | 3,69 | 3,62 | 3,70 | 482 | 1.724.607 |
| 12/5/2026 | 4,03 | 3,92 | -1,75% | 3,85 | 4,03 | 3,90 | 3,87 | 3,91 | 253 | 886.455 |
| 11/5/2026 | 4,02 | 3,99 | -1,24% | 3,92 | 4,04 | 3,96 | 3,95 | 3,97 | 127 | 468.751 |
| 8/5/2026 | 4,02 | 4,04 | -0,49% | 3,99 | 4,10 | 4,03 | 4,00 | 4,06 | 111 | 408.307 |
| 7/5/2026 | 4,08 | 4,06 | -1,93% | 4,00 | 4,10 | 4,03 | 4,01 | 4,06 | 139 | 395.210 |
| 6/5/2026 | 4,14 | 4,14 | +0,98% | 4,05 | 4,17 | 4,10 | 4,08 | 4,11 | 160 | 529.921 |
| 5/5/2026 | 4,10 | 4,10 | +0,99% | 4,04 | 4,15 | 4,09 | 4,09 | 4,14 | 97 | 454.517 |
| 4/5/2026 | 3,91 | 4,06 | +3,31% | 3,90 | 4,07 | 3,99 | 3,97 | 4,07 | 123 | 661.504 |
| 30/4/2026 | 3,90 | 3,93 | -0,76% | 3,90 | 3,97 | 3,94 | 3,93 | 3,95 | 66 | 335.131 |
| 29/4/2026 | 3,98 | 3,96 | +1,02% | 3,91 | 4,00 | 3,94 | 3,90 | 3,93 | 67 | 392.304 |
| 28/4/2026 | 3,93 | 3,92 | -1,26% | 3,92 | 4,00 | 3,95 | 3,93 | 3,96 | 64 | 266.655 |
| 27/4/2026 | 3,98 | 3,97 | -0,25% | 3,93 | 4,01 | 3,96 | 3,93 | 3,97 | 113 | 485.655 |
| 24/4/2026 | 3,98 | 3,98 | 0,00% | 3,97 | 4,02 | 3,98 | 3,98 | 4,00 | 38 | 127.994 |
| 23/4/2026 | 4,04 | 3,98 | -1,24% | 3,97 | 4,04 | 3,98 | 3,97 | 3,98 | 77 | 306.016 |
| 22/4/2026 | 4,07 | 4,03 | -0,25% | 3,98 | 4,07 | 4,00 | 4,00 | 4,04 | 90 | 397.198 |
| 20/4/2026 | 4,08 | 4,04 | +0,25% | 3,97 | 4,08 | 4,01 | 4,04 | 4,05 | 144 | 733.996 |
| 17/4/2026 | 4,16 | 4,03 | -1,95% | 4,03 | 4,16 | 4,06 | 4,03 | 4,08 | 86 | 391.898 |
| 16/4/2026 | 4,05 | 4,11 | -0,96% | 4,05 | 4,17 | 4,09 | 4,06 | 4,11 | 86 | 327.913 |
| 15/4/2026 | 4,10 | 4,15 | +0,48% | 4,08 | 4,16 | 4,10 | 4,09 | 4,13 | 65 | 309.933 |
| 14/4/2026 | 4,22 | 4,13 | -0,48% | 4,12 | 4,22 | 4,16 | 4,13 | 4,14 | 77 | 359.721 |
| 13/4/2026 | 4,15 | 4,15 | +1,22% | 4,11 | 4,21 | 4,16 | 4,15 | 4,20 | 114 | 522.502 |
| 10/4/2026 | 4,14 | 4,10 | +0,74% | 4,10 | 4,16 | 4,13 | 4,11 | 4,16 | 77 | 584.478 |
| 9/4/2026 | 4,07 | 4,07 | +1,50% | 4,01 | 4,11 | 4,07 | 4,07 | 4,09 | 86 | 533.015 |
| 8/4/2026 | 4,04 | 4,01 | -0,25% | 4,00 | 4,11 | 4,06 | 4,03 | 4,07 | 80 | 370.161 |
| 7/4/2026 | 4,01 | 4,02 | +1,26% | 3,98 | 4,04 | 4,00 | 3,99 | 4,02 | 52 | 271.321 |
| 6/4/2026 | 3,94 | 3,97 | -1,00% | 3,94 | 4,07 | 4,02 | 3,99 | 4,05 | 101 | 497.628 |
| 2/4/2026 | 4,00 | 4,01 | +0,50% | 3,95 | 4,06 | 4,00 | 4,02 | 4,05 | 76 | 375.850 |
| 1/4/2026 | 3,98 | 3,99 | 0,00% | 3,95 | 4,05 | 4,00 | 3,99 | 4,02 | 82 | 438.576 |
| 31/3/2026 | 4,09 | 3,99 | -4,77% | 3,89 | 4,09 | 3,94 | 3,93 | 3,97 | 179 | 819.545 |
| 30/3/2026 | 4,04 | 4,19 | +3,46% | 4,02 | 4,23 | 4,13 | 4,19 | 4,23 | 211 | 1.297.768 |
| 27/3/2026 | 4,06 | 4,05 | +0,75% | 3,98 | 4,09 | 4,04 | 3,99 | 4,05 | 92 | 545.623 |
| 26/3/2026 | 3,98 | 4,02 | +2,03% | 3,98 | 4,12 | 4,05 | 4,04 | 4,10 | 253 | 1.022.548 |
| 25/3/2026 | 3,87 | 3,94 | +3,14% | 3,87 | 4,04 | 3,99 | 3,95 | 4,00 | 162 | 925.919 |
| 24/3/2026 | 3,77 | 3,82 | +1,06% | 3,77 | 3,83 | 3,80 | 3,80 | 3,82 | 46 | 199.276 |
| 23/3/2026 | 3,76 | 3,78 | +1,34% | 3,74 | 3,86 | 3,79 | 3,79 | 3,83 | 69 | 389.087 |
| 20/3/2026 | 3,80 | 3,73 | -0,80% | 3,72 | 3,86 | 3,75 | 3,73 | 3,78 | 73 | 232.502 |
| 19/3/2026 | 3,85 | 3,76 | -2,34% | 3,70 | 3,85 | 3,73 | 3,71 | 3,79 | 135 | 623.435 |
| 18/3/2026 | 3,80 | 3,85 | 0,00% | 3,79 | 3,85 | 3,81 | 3,80 | 3,85 | 84 | 399.851 |
| 17/3/2026 | 3,77 | 3,85 | +1,58% | 3,76 | 3,88 | 3,83 | 3,80 | 3,85 | 80 | 312.942 |
| 16/3/2026 | 3,78 | 3,79 | -0,52% | 3,74 | 3,88 | 3,76 | 3,77 | 3,82 | 122 | 541.650 |
| 13/3/2026 | 3,86 | 3,81 | -0,26% | 3,75 | 3,89 | 3,80 | 3,76 | 3,80 | 215 | 892.542 |
| 12/3/2026 | 3,94 | 3,82 | -3,05% | 3,82 | 3,99 | 3,88 | 3,82 | 3,85 | 188 | 791.118 |
| 11/3/2026 | 4,00 | 3,94 | -1,01% | 3,94 | 4,00 | 3,96 | 3,95 | 4,00 | 69 | 414.225 |
| 10/3/2026 | 4,00 | 3,98 | +0,51% | 3,90 | 4,01 | 3,95 | 3,93 | 3,98 | 76 | 408.136 |
| 9/3/2026 | 3,95 | 3,96 | +1,02% | 3,87 | 3,96 | 3,90 | 3,90 | 3,96 | 123 | 479.775 |
| 6/3/2026 | 3,98 | 3,92 | -1,51% | 3,90 | 3,98 | 3,92 | 3,92 | 3,95 | 133 | 800.702 |
| 5/3/2026 | 3,97 | 3,98 | -1,24% | 3,94 | 4,01 | 3,95 | 3,94 | 3,98 | 128 | 601.619 |