ETERNIT ON EJ NM (ETER3)

ETER3
🏛️ Brasilien →
4.56
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-30 20.10 20.62 19.43 20.01 2.5M
2021-12-29 20.38 20.76 19.82 19.95 2.1M
2021-12-28 19.73 20.75 19.40 20.36 2.8M
2021-12-27 17.84 19.88 17.74 19.71 3.3M
2021-12-23 17.57 18.10 17.27 17.84 1.1M
2021-12-22 17.01 17.69 16.58 17.55 1.2M
2021-12-21 17.93 18.06 16.86 17.01 1.3M
2021-12-20 18.23 18.25 17.60 17.60 1.4M
2021-12-17 18.13 18.55 17.52 18.55 1.9M
2021-12-16 17.72 18.74 17.56 18.37 2.7M
2021-12-15 17.11 17.58 16.18 17.39 1.7M
2021-12-14 17.55 18.20 16.73 16.93 1.2M
2021-12-13 17.76 18.27 17.34 17.60 1.2M
2021-12-10 17.87 18.34 17.40 17.62 1.4M
2021-12-09 17.10 17.93 16.65 17.52 2.0M
2021-12-08 16.67 17.58 16.32 17.43 3.0M
2021-12-07 17.24 17.71 16.25 16.33 2.7M
2021-12-06 15.97 17.05 15.43 16.94 1.8M
2021-12-03 14.78 15.96 14.69 15.78 2.6M
2021-12-02 14.48 14.94 13.77 14.74 2.4M
2021-12-01 14.25 15.18 14.01 14.32 2.5M
2021-11-30 14.04 14.18 13.43 13.89 1.5M
2021-11-29 13.67 14.55 13.59 14.44 1.6M
2021-11-26 13.73 13.96 12.98 13.33 1.8M
2021-11-25 13.23 14.52 13.23 14.52 1.4M
2021-11-24 12.81 13.38 12.41 13.23 1.1M
2021-11-23 13.49 13.56 12.67 13.00 1.1M
2021-11-22 13.22 13.74 12.92 13.20 1.2M
2021-11-19 12.95 13.66 12.91 13.00 1.2M
2021-11-18 13.96 14.00 12.97 12.97 1.2M
2021-11-17 14.70 15.21 13.52 13.81 2.0M
2021-11-16 15.80 15.80 14.03 14.45 1.7M
2021-11-12 14.90 16.30 14.90 15.62 1.9M
2021-11-11 15.20 15.52 14.77 15.32 1.4M
2021-11-10 14.97 15.72 14.61 15.06 3.2M
2021-11-09 13.73 14.48 13.65 14.15 1.3M
2021-11-08 13.71 13.93 13.47 13.57 0.6M
2021-11-05 13.79 14.07 13.51 13.71 0.7M
2021-11-04 13.65 14.08 13.45 13.85 1.0M
2021-11-03 13.29 14.00 13.21 13.67 0.9M
2021-11-01 12.67 13.73 12.59 13.70 1.6M
2021-10-29 13.55 13.73 12.57 12.57 1.0M
2021-10-28 13.54 13.81 13.45 13.48 1.1M
2021-10-27 13.96 14.23 13.61 13.67 1.2M
2021-10-26 14.90 15.61 13.83 13.86 1.3M
2021-10-25 14.71 15.21 14.62 14.99 0.8M
2021-10-22 14.61 14.83 13.37 14.68 1.3M
2021-10-21 15.35 15.53 14.52 14.67 1.1M
2021-10-20 16.11 16.21 15.48 15.78 1.2M
2021-10-19 15.64 16.30 15.40 15.80 1.5M
2021-10-18 15.54 15.95 15.17 15.82 1.5M
2021-10-15 15.65 15.95 15.35 15.92 1.3M
2021-10-14 15.32 15.60 14.94 15.31 0.7M
2021-10-13 15.09 15.64 15.05 15.34 1.0M
2021-10-11 14.61 15.53 14.61 15.17 1.2M
2021-10-08 14.31 14.96 14.31 14.70 1.1M
2021-10-07 14.53 14.65 14.13 14.13 0.7M
2021-10-06 14.29 14.37 13.75 14.36 1.0M
2021-10-05 15.08 15.27 14.43 14.55 1.8M
2021-10-04 15.60 15.85 14.78 14.97 1.6M
2021-10-01 14.34 15.85 14.27 15.80 3.2M
2021-09-30 15.24 15.50 14.27 14.27 1.4M
2021-09-29 15.54 15.81 14.79 14.84 1.6M
2021-09-28 16.20 16.31 15.26 15.39 1.3M
2021-09-27 16.95 17.05 16.08 16.18 1.0M
2021-09-24 17.09 17.27 16.80 16.87 1.3M
2021-09-23 16.75 17.68 16.48 17.40 2.0M
2021-09-22 16.03 16.88 15.91 16.55 1.6M
2021-09-21 16.14 16.18 15.03 15.57 1.6M
2021-09-20 15.63 15.92 15.11 15.54 1.3M
2021-09-17 16.39 16.58 15.68 16.08 1.1M
2021-09-16 16.95 17.22 16.23 16.49 1.6M
2021-09-15 17.55 17.77 16.84 17.15 1.5M
2021-09-14 17.27 18.04 17.27 17.64 1.6M
2021-09-13 17.22 17.51 17.04 17.20 1.5M
2021-09-10 17.28 17.46 16.98 17.19 1.5M
2021-09-09 16.67 16.95 16.12 16.75 1.8M
2021-09-08 17.69 17.96 16.23 16.48 2.7M
2021-09-06 17.00 18.23 17.00 18.09 1.8M
2021-09-03 17.77 17.93 16.83 16.96 1.4M
2021-09-02 17.80 18.26 17.49 17.67 1.5M
2021-09-01 18.58 18.59 17.78 17.78 1.4M
2021-08-31 18.31 18.56 17.93 18.56 1.5M
2021-08-30 18.09 18.74 17.95 18.09 1.4M
2021-08-27 17.65 18.34 17.61 18.24 2.2M
2021-08-26 19.05 19.69 17.43 17.44 3.5M
2021-08-25 18.11 19.61 18.11 19.19 1.7M
2021-08-24 18.28 18.65 18.10 18.23 1.1M
2021-08-23 17.73 18.41 17.54 18.00 1.6M
2021-08-20 16.63 17.98 16.63 17.75 2.3M
2021-08-19 16.64 17.19 16.40 17.03 1.8M
2021-08-18 16.24 17.76 15.78 17.11 4.8M
2021-08-17 17.55 17.55 16.44 16.66 3.6M
2021-08-16 19.44 19.51 17.88 17.92 3.3M
2021-08-13 20.69 20.84 19.62 19.62 2.5M
2021-08-12 21.32 21.95 20.50 20.50 1.9M
2021-08-11 22.71 22.99 21.35 21.38 3.7M
2021-08-10 22.49 23.55 22.29 23.08 3.2M
2021-08-09 20.68 22.63 20.66 22.58 3.4M
2021-08-06 20.84 21.14 20.57 20.95 0.8M
2021-08-05 21.53 21.53 20.66 20.66 2.1M
2021-08-04 20.75 21.81 20.60 21.55 3.0M
2021-08-03 21.14 21.23 20.00 20.69 2.4M
2021-08-02 23.08 23.20 20.91 21.17 3.7M
2021-07-30 22.58 23.35 22.16 22.57 2.7M
2021-07-29 21.35 23.04 21.25 22.85 4.4M
2021-07-28 21.31 21.66 20.13 20.92 2.3M
2021-07-27 20.97 21.47 20.64 21.09 0.9M
2021-07-26 20.99 21.54 20.97 21.25 0.9M
2021-07-23 21.69 21.74 20.89 21.08 1.1M
2021-07-22 20.83 21.98 20.83 21.62 1.9M
2021-07-21 21.03 21.33 20.78 20.92 1.2M
2021-07-20 20.87 21.47 20.68 21.07 1.2M
2021-07-19 20.23 21.56 19.59 21.04 2.4M
2021-07-16 21.47 21.57 20.53 20.71 2.2M
2021-07-15 22.22 22.38 21.23 21.33 2.1M
2021-07-14 22.93 22.93 22.15 22.22 1.9M
2021-07-13 22.52 22.97 22.29 22.94 1.7M
2021-07-12 22.90 23.03 22.19 22.36 1.6M
2021-07-08 22.13 23.22 21.53 22.68 2.9M
2021-07-07 22.75 23.06 22.23 22.67 1.9M
2021-07-06 23.17 23.69 22.20 22.32 2.9M
2021-07-05 22.47 23.06 21.88 23.06 2.0M
2021-07-02 22.57 23.27 22.23 22.40 2.3M
2021-07-01 23.37 23.62 22.10 22.42 3.6M
2021-06-30 21.10 23.83 21.06 23.28 5.3M
2021-06-29 21.33 22.17 20.95 21.00 2.1M
2021-06-28 22.14 22.32 21.29 21.37 1.4M
2021-06-25 23.05 23.32 21.78 22.02 1.7M
2021-06-24 23.92 24.06 22.89 22.89 1.4M
2021-06-23 23.42 24.12 23.21 23.64 1.6M
2021-06-22 23.37 24.44 22.62 23.37 2.2M
2021-06-21 24.23 24.26 23.37 23.87 1.9M
2021-06-18 23.10 25.10 23.10 24.25 3.6M
2021-06-17 24.52 24.63 23.09 23.09 2.5M
2021-06-16 24.62 24.89 24.18 24.63 2.4M
2021-06-15 26.40 26.58 24.79 24.79 3.2M
2021-06-14 27.29 27.44 26.24 26.37 2.1M
2021-06-11 27.26 27.98 26.48 27.07 2.8M
2021-06-10 26.83 27.50 25.94 26.76 2.2M
2021-06-09 27.19 28.50 26.11 26.57 4.2M
2021-06-08 29.48 29.65 26.66 27.15 4.5M
2021-06-07 31.15 31.22 29.30 29.33 2.8M
2021-06-04 29.28 31.57 27.81 30.81 6.6M
2021-06-02 29.20 30.61 28.78 29.04 3.4M
2021-06-01 30.58 31.20 29.77 30.14 2.8M
2021-05-31 30.61 31.55 29.48 30.05 2.7M
2021-05-28 32.08 32.12 29.95 30.40 3.5M
2021-05-27 31.93 32.70 31.19 31.61 2.9M
2021-05-26 29.33 32.26 28.69 31.87 5.7M
2021-05-25 30.38 30.61 28.37 29.23 3.2M
2021-05-24 30.05 31.22 29.67 30.08 1.9M
2021-05-21 30.68 31.55 29.85 30.05 3.4M
2021-05-20 30.76 31.22 29.50 30.03 2.2M
2021-05-19 28.28 31.22 28.22 30.77 5.0M
2021-05-18 26.43 30.44 26.32 29.81 6.8M
2021-05-17 27.51 27.79 25.71 26.06 3.1M
2021-05-14 25.80 27.93 25.43 27.51 3.7M
2021-05-13 25.43 25.88 24.40 25.64 3.4M
2021-05-12 23.74 25.51 23.17 25.43 8.1M
2021-05-11 21.77 22.59 21.17 22.33 2.2M
2021-05-10 22.14 22.67 21.53 22.04 2.7M
2021-05-07 22.50 22.79 21.30 21.80 3.3M
2021-05-06 20.36 22.79 20.26 22.37 5.2M
2021-05-05 21.41 21.83 20.33 20.42 2.4M
2021-05-04 22.03 22.46 20.94 21.14 2.5M
2021-05-03 23.36 23.77 21.20 21.62 3.5M
2021-04-30 23.76 24.02 22.74 23.36 2.8M
2021-04-29 21.73 24.22 20.81 23.68 4.7M
2021-04-28 22.82 22.99 21.06 21.56 2.8M
2021-04-27 22.79 23.61 22.13 22.54 3.6M
2021-04-26 21.90 22.84 21.75 22.62 3.5M
2021-04-23 21.10 21.87 20.63 21.66 4.8M
2021-04-22 19.77 22.14 19.59 20.73 9.0M
2021-04-20 17.09 19.69 16.93 19.38 6.9M
2021-04-19 16.86 17.52 16.51 17.08 2.0M
2021-04-16 17.28 17.28 16.61 16.68 1.6M
2021-04-15 17.48 17.89 17.01 17.28 2.8M
2021-04-14 16.44 17.18 15.78 17.18 2.8M
2021-04-13 16.80 16.92 16.22 16.26 1.7M
2021-04-12 17.50 17.56 16.51 16.78 2.6M
2021-04-09 17.51 17.56 16.77 17.19 2.4M
2021-04-08 18.17 18.43 17.37 17.51 2.0M
2021-04-07 17.86 18.27 17.49 18.03 2.2M
2021-04-06 17.33 18.65 17.33 17.87 4.9M
2021-04-05 17.66 17.74 17.05 17.27 1.5M
2021-04-01 17.71 18.06 17.20 17.38 1.6M
2021-03-31 17.79 18.23 17.15 17.65 2.6M
2021-03-30 18.69 18.93 17.25 17.71 4.9M
2021-03-29 17.43 18.32 17.05 18.32 5.1M
2021-03-26 16.46 17.99 16.13 17.43 5.0M
2021-03-25 16.34 16.96 15.54 15.99 4.1M
2021-03-24 15.86 16.77 15.86 16.50 4.3M
2021-03-23 14.47 16.02 14.29 15.67 5.6M
2021-03-22 16.64 16.76 14.96 14.96 5.7M
2021-03-19 17.37 17.78 16.73 16.95 3.3M
2021-03-18 16.42 17.69 15.87 17.23 5.7M
2021-03-17 15.18 16.64 14.97 16.63 4.3M
2021-03-16 15.01 15.75 14.57 15.23 5.0M
2021-03-15 13.91 15.03 13.76 15.01 4.4M
2021-03-12 12.71 14.07 12.60 14.04 4.9M
2021-03-11 12.84 13.07 11.96 12.98 2.6M
2021-03-10 12.31 13.31 12.19 12.78 5.8M
2021-03-09 11.50 12.01 11.04 11.97 1.9M
2021-03-08 11.97 12.13 11.03 11.38 2.5M
2021-03-05 11.88 12.68 11.88 12.11 3.6M
2021-03-04 12.56 12.75 11.65 11.79 4.4M
2021-03-03 11.45 12.46 11.28 12.45 6.9M
2021-03-02 9.51 10.72 9.15 10.72 3.2M
2021-03-01 10.02 10.02 9.39 9.59 1.6M
2021-02-26 10.48 10.62 9.65 9.87 1.6M
2021-02-25 10.81 11.04 10.31 10.43 1.0M
2021-02-24 10.76 10.96 10.61 10.74 0.6M
2021-02-23 10.55 10.85 10.41 10.79 1.1M
2021-02-22 10.62 10.89 10.29 10.37 1.5M
2021-02-19 10.65 11.00 10.65 10.77 0.8M
2021-02-18 11.09 11.10 10.56 10.65 0.8M
2021-02-17 11.09 11.28 10.86 11.01 0.7M
2021-02-12 11.18 11.22 10.95 11.05 0.8M
2021-02-11 11.43 11.53 11.01 11.17 1.0M
2021-02-10 11.78 11.95 11.28 11.32 1.2M
2021-02-09 11.70 11.78 11.38 11.72 1.6M
2021-02-08 11.44 12.53 11.32 11.70 3.2M
2021-02-05 11.48 11.58 11.28 11.44 0.9M
2021-02-04 11.72 11.74 11.41 11.41 0.9M
2021-02-03 11.79 11.81 11.47 11.66 1.3M
2021-02-02 11.62 11.84 11.54 11.65 1.2M
2021-02-01 11.35 11.53 11.14 11.53 1.6M
2021-01-29 11.09 11.71 10.91 11.14 2.2M
2021-01-28 11.12 11.45 10.70 11.25 2.3M
2021-01-27 11.95 12.24 10.92 11.12 4.1M
2021-01-26 12.24 13.03 11.72 11.90 5.2M
2021-01-22 12.13 12.51 11.50 12.25 4.4M
2021-01-21 12.08 12.68 11.77 12.41 9.2M
2021-01-20 10.25 11.71 10.18 11.71 4.5M
2021-01-19 10.68 10.76 10.17 10.21 1.7M
2021-01-18 10.57 10.95 10.53 10.61 1.4M
2021-01-15 10.96 10.96 10.47 10.56 2.1M
2021-01-14 10.99 11.20 10.89 11.00 1.6M
2021-01-13 11.23 11.33 10.94 10.94 1.4M
2021-01-12 11.35 11.51 11.16 11.21 2.1M
2021-01-11 11.04 11.67 11.04 11.23 2.6M
2021-01-08 11.27 11.35 10.96 11.16 2.6M
2021-01-07 10.84 11.53 10.80 11.20 3.0M
2021-01-06 11.26 11.51 10.69 10.78 2.6M
2021-01-05 11.54 11.76 11.00 11.18 3.2M
2021-01-04 11.25 11.92 11.20 11.54 4.4M