ETERNIT ON EJ NM (ETER3)

ETER3
🏛️ 브라질 →
4.55
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 9.90 10.16 9.73 9.89 0.4M
2022-12-28 9.46 9.90 9.45 9.90 0.5M
2022-12-27 9.67 9.68 9.29 9.37 0.4M
2022-12-26 9.89 9.89 9.60 9.62 0.3M
2022-12-23 9.38 9.81 9.38 9.81 0.8M
2022-12-22 9.44 9.61 9.26 9.37 0.8M
2022-12-21 9.90 10.08 9.30 9.44 0.9M
2022-12-20 9.33 9.89 9.19 9.89 0.7M
2022-12-19 8.58 9.32 8.58 9.32 0.9M
2022-12-16 8.92 9.03 8.57 8.57 0.9M
2022-12-15 9.37 9.60 8.92 8.92 1.0M
2022-12-14 8.31 9.51 8.03 9.51 2.2M
2022-12-13 8.51 8.85 8.28 8.28 0.9M
2022-12-12 8.38 8.50 7.89 8.41 1.0M
2022-12-09 8.92 8.94 8.37 8.38 1.0M
2022-12-08 9.26 9.32 8.79 8.82 0.9M
2022-12-07 9.50 9.59 9.15 9.42 1.0M
2022-12-06 9.27 9.82 9.21 9.62 1.3M
2022-12-05 9.37 9.45 9.10 9.27 0.6M
2022-12-02 9.02 9.55 8.94 9.37 1.1M
2022-12-01 9.00 9.30 8.93 9.01 0.6M
2022-11-30 9.30 9.38 8.89 9.16 0.9M
2022-11-29 9.28 9.42 9.13 9.21 0.7M
2022-11-28 9.37 9.50 9.05 9.12 1.2M
2022-11-25 10.00 10.03 9.43 9.45 0.7M
2022-11-24 9.52 10.11 9.50 10.11 0.6M
2022-11-23 9.16 9.49 8.91 9.45 1.0M
2022-11-22 9.10 9.27 8.87 9.16 0.8M
2022-11-21 9.27 9.33 8.87 9.03 1.2M
2022-11-18 9.44 9.83 9.10 9.10 1.4M
2022-11-17 9.49 9.52 9.09 9.36 1.0M
2022-11-16 9.69 9.85 9.19 9.47 1.1M
2022-11-14 10.28 10.41 9.55 9.65 1.0M
2022-11-11 10.19 10.50 9.93 10.06 1.0M
2022-11-10 10.81 10.81 10.01 10.13 1.2M
2022-11-09 11.09 11.28 10.72 10.94 1.1M
2022-11-08 10.21 11.11 9.99 10.99 1.2M
2022-11-07 10.79 10.80 10.11 10.21 0.6M
2022-11-04 10.66 10.89 10.44 10.73 0.7M
2022-11-03 10.28 10.65 9.90 10.58 1.3M
2022-11-01 10.17 10.51 10.05 10.28 1.1M
2022-10-31 9.98 10.31 9.82 10.19 1.1M
2022-10-28 10.11 10.40 10.05 10.15 0.8M
2022-10-27 10.15 10.50 10.06 10.34 0.9M
2022-10-26 10.05 10.33 10.01 10.01 0.8M
2022-10-25 10.50 10.50 10.05 10.16 1.4M
2022-10-24 11.28 11.28 10.51 10.52 1.1M
2022-10-21 10.99 11.38 10.91 11.21 0.6M
2022-10-20 11.32 11.32 10.99 11.06 0.5M
2022-10-19 11.45 11.57 11.13 11.24 0.5M
2022-10-18 11.38 11.57 11.18 11.52 0.7M
2022-10-17 10.94 11.61 10.89 11.32 0.8M
2022-10-14 11.34 11.38 10.85 10.94 0.7M
2022-10-13 11.02 11.42 10.97 11.38 0.7M
2022-10-11 11.40 11.53 11.05 11.15 0.5M
2022-10-10 11.28 11.39 11.12 11.39 0.5M
2022-10-07 11.57 11.65 11.18 11.25 0.6M
2022-10-06 11.78 11.78 11.47 11.61 0.6M
2022-10-05 11.80 11.92 11.40 11.60 0.7M
2022-10-04 12.01 12.43 11.77 11.81 0.9M
2022-10-03 11.84 12.08 11.62 12.01 0.8M
2022-09-30 11.18 11.81 11.05 11.61 0.8M
2022-09-29 11.16 11.34 10.84 11.18 0.8M
2022-09-28 11.17 11.59 10.97 11.20 1.0M
2022-09-27 12.54 12.60 11.01 11.01 1.3M
2022-09-26 12.93 13.05 12.26 12.29 0.8M
2022-09-23 12.77 13.13 12.69 13.10 0.7M
2022-09-22 13.11 13.13 12.43 13.04 1.2M
2022-09-21 11.85 12.89 11.85 12.83 1.6M
2022-09-20 11.93 12.06 11.66 11.85 0.6M
2022-09-19 11.79 11.96 11.58 11.92 0.6M
2022-09-16 11.16 11.95 10.99 11.95 0.8M
2022-09-15 10.99 11.39 10.98 11.33 0.7M
2022-09-14 11.04 11.32 10.93 11.07 0.7M
2022-09-13 11.22 11.23 10.95 11.00 0.6M
2022-09-12 11.22 11.59 11.19 11.22 0.5M
2022-09-09 11.16 11.38 11.06 11.20 0.5M
2022-09-08 11.18 11.28 10.89 11.07 0.6M
2022-09-06 11.77 11.77 11.10 11.16 0.5M
2022-09-05 12.01 12.12 11.75 11.75 0.3M
2022-09-02 11.63 12.06 11.52 12.01 0.7M
2022-09-01 11.42 11.69 11.09 11.62 0.9M
2022-08-31 11.89 12.11 11.50 11.66 1.0M
2022-08-30 12.16 12.41 11.93 11.98 0.6M
2022-08-29 12.06 12.20 11.72 12.16 0.7M
2022-08-26 12.10 12.43 11.86 12.00 0.9M
2022-08-25 11.72 12.12 11.58 12.12 0.7M
2022-08-24 10.89 11.90 10.89 11.72 1.2M
2022-08-23 10.85 11.17 10.79 10.85 0.9M
2022-08-22 11.25 11.25 10.76 10.76 0.6M
2022-08-19 11.20 11.28 10.98 11.26 0.6M
2022-08-18 11.31 11.57 11.18 11.30 0.7M
2022-08-17 11.86 11.88 11.32 11.42 1.3M
2022-08-16 12.13 12.13 11.73 11.88 0.7M
2022-08-15 11.47 12.19 11.46 12.07 1.1M
2022-08-12 11.09 11.63 11.05 11.39 0.9M
2022-08-11 11.50 11.50 11.03 11.08 0.9M
2022-08-10 11.37 11.58 10.79 11.18 1.8M
2022-08-09 11.72 11.73 11.21 11.47 1.0M
2022-08-08 10.85 11.52 10.85 11.51 1.0M
2022-08-05 10.53 10.90 10.22 10.74 0.8M
2022-08-04 10.42 10.67 10.29 10.60 1.0M
2022-08-03 10.09 10.43 9.92 10.38 0.9M
2022-08-02 9.84 10.09 9.73 10.00 0.6M
2022-08-01 10.15 10.17 9.75 9.92 0.6M
2022-07-29 10.19 10.24 9.92 10.02 0.7M
2022-07-28 9.50 10.16 9.37 10.15 1.0M
2022-07-27 9.41 9.64 9.23 9.61 0.8M
2022-07-26 9.95 10.06 9.30 9.35 0.8M
2022-07-25 10.25 10.26 9.56 9.80 1.2M
2022-07-22 9.45 10.10 9.40 10.05 1.6M
2022-07-21 9.39 9.47 9.18 9.45 0.5M
2022-07-20 8.86 9.44 8.86 9.43 1.1M
2022-07-19 8.86 8.94 8.65 8.83 0.8M
2022-07-18 9.14 9.35 8.74 8.74 1.1M
2022-07-15 9.09 9.27 9.00 9.06 0.5M
2022-07-14 9.37 9.52 9.20 9.32 0.9M
2022-07-13 9.15 9.62 9.15 9.59 1.0M
2022-07-12 9.10 9.44 9.07 9.28 0.8M
2022-07-11 8.99 9.40 8.93 9.27 0.7M
2022-07-08 9.09 9.34 9.03 9.15 0.5M
2022-07-07 9.29 9.56 9.07 9.18 1.3M
2022-07-06 8.96 9.29 8.74 9.08 1.0M
2022-07-05 8.66 8.99 8.33 8.99 2.0M
2022-07-04 9.13 9.23 8.73 8.74 1.2M
2022-07-01 8.37 9.42 8.28 9.32 2.6M
2022-06-30 8.54 8.58 8.17 8.30 1.2M
2022-06-29 8.97 9.13 8.62 8.63 1.3M
2022-06-28 9.43 9.50 8.86 9.05 1.4M
2022-06-27 9.18 9.52 9.18 9.38 0.7M
2022-06-24 9.09 9.49 9.00 9.21 1.0M
2022-06-23 8.99 9.25 8.97 9.02 1.4M
2022-06-22 8.92 9.22 8.84 8.91 1.8M
2022-06-21 9.72 9.72 8.94 9.06 1.3M
2022-06-20 9.17 9.60 8.95 9.45 0.8M
2022-06-17 8.86 9.31 8.86 9.16 1.8M
2022-06-15 9.27 9.45 8.82 9.14 2.1M
2022-06-14 9.28 9.47 8.94 9.03 1.0M
2022-06-13 9.67 9.67 8.91 9.26 1.9M
2022-06-10 10.07 10.07 9.72 9.82 1.2M
2022-06-09 10.09 10.35 9.91 10.08 1.0M
2022-06-08 10.56 10.66 10.08 10.08 1.0M
2022-06-07 10.71 10.78 10.50 10.62 0.6M
2022-06-06 11.27 11.28 10.75 10.80 0.7M
2022-06-03 11.39 11.42 11.10 11.12 0.6M
2022-06-02 11.35 11.41 11.09 11.38 1.2M
2022-06-01 11.45 11.47 11.23 11.26 0.7M
2022-05-31 11.63 11.78 11.34 11.45 1.0M
2022-05-30 12.02 12.18 11.47 11.63 0.9M
2022-05-27 12.04 12.25 11.87 12.02 0.9M
2022-05-26 12.15 12.30 11.83 12.08 1.4M
2022-05-25 11.69 12.14 11.59 12.10 0.6M
2022-05-24 11.61 11.82 11.23 11.82 1.0M
2022-05-23 11.81 11.98 11.60 11.73 0.7M
2022-05-20 11.82 12.22 11.52 11.68 1.0M
2022-05-19 11.20 12.02 11.10 11.61 1.4M
2022-05-18 11.81 11.95 11.22 11.24 1.1M
2022-05-17 11.94 12.26 11.73 11.99 1.0M
2022-05-16 11.09 11.94 10.87 11.93 1.6M
2022-05-13 10.89 11.37 10.79 10.98 1.6M
2022-05-12 10.53 11.19 10.38 10.83 1.3M
2022-05-11 10.90 11.56 10.90 11.04 0.9M
2022-05-10 10.92 11.14 10.71 11.13 0.8M
2022-05-09 10.93 11.07 10.61 10.68 0.7M
2022-05-06 11.23 11.49 10.77 11.30 1.2M
2022-05-05 11.53 11.57 11.07 11.11 0.7M
2022-05-04 12.17 12.17 11.07 11.73 2.0M
2022-05-03 12.23 12.38 11.88 11.90 0.6M
2022-05-02 12.13 12.29 11.63 12.29 1.0M
2022-04-29 12.67 12.87 12.22 12.26 0.8M
2022-04-28 12.48 12.66 12.26 12.63 0.8M
2022-04-27 12.26 12.55 12.00 12.39 0.8M
2022-04-26 12.88 12.96 11.99 11.99 1.1M
2022-04-25 12.27 12.88 12.10 12.88 0.8M
2022-04-22 12.70 12.73 12.37 12.43 0.8M
2022-04-20 13.22 13.51 12.75 12.92 1.0M
2022-04-19 13.03 13.33 12.84 13.25 1.0M
2022-04-18 13.06 13.18 12.72 13.04 0.8M
2022-04-14 13.25 13.28 12.84 12.93 0.5M
2022-04-13 13.17 13.22 12.66 13.22 0.8M
2022-04-12 13.36 13.66 12.92 12.92 0.7M
2022-04-11 13.48 13.53 13.21 13.27 0.6M
2022-04-08 13.84 13.88 13.46 13.55 0.5M
2022-04-07 14.00 14.11 13.59 13.76 1.2M
2022-04-06 14.31 14.36 13.78 14.29 1.1M
2022-04-05 14.94 15.10 14.28 14.46 0.9M
2022-04-04 14.48 15.03 14.33 14.97 1.2M
2022-04-01 14.63 14.71 14.13 14.40 1.5M
2022-03-31 15.25 15.38 14.26 14.48 1.9M
2022-03-30 15.79 15.89 14.93 15.13 1.5M
2022-03-29 14.69 15.81 14.60 15.76 3.0M
2022-03-28 14.70 14.89 14.42 14.55 0.9M
2022-03-25 15.16 15.31 14.50 14.70 1.2M
2022-03-24 14.79 15.47 14.41 15.16 2.5M
2022-03-23 14.77 15.15 14.12 14.65 1.6M
2022-03-22 14.76 15.02 14.48 14.76 1.3M
2022-03-21 14.77 15.44 14.48 14.62 1.8M
2022-03-18 14.35 14.98 13.97 14.81 2.8M
2022-03-17 13.15 14.37 13.09 14.37 3.6M
2022-03-16 12.51 13.36 12.51 13.21 2.6M
2022-03-15 12.20 12.64 12.07 12.39 0.8M
2022-03-14 12.79 12.79 12.18 12.36 1.4M
2022-03-11 13.32 13.49 12.31 12.54 1.8M
2022-03-10 13.18 13.62 12.93 13.19 1.8M
2022-03-09 12.89 13.32 12.75 13.18 2.2M
2022-03-08 12.20 13.08 12.16 12.89 2.5M
2022-03-07 12.94 13.38 11.89 11.93 2.2M
2022-03-04 12.63 13.05 12.43 12.89 1.8M
2022-03-03 13.05 13.41 12.57 12.60 2.0M
2022-03-02 13.14 13.32 12.58 12.92 1.6M
2022-02-25 12.21 13.07 12.11 13.07 2.8M
2022-02-24 11.85 12.41 11.52 12.20 4.2M
2022-02-23 15.15 15.19 12.74 12.85 7.4M
2022-02-22 14.90 15.55 14.72 15.52 3.0M
2022-02-21 15.03 15.37 14.53 14.87 1.5M
2022-02-18 15.44 15.66 14.84 15.00 1.6M
2022-02-17 15.32 15.81 14.97 15.29 1.8M
2022-02-16 15.73 16.01 15.25 15.32 1.7M
2022-02-15 14.71 15.86 14.51 15.72 2.5M
2022-02-14 14.78 15.09 14.29 14.44 1.4M
2022-02-11 15.86 16.07 14.78 14.92 1.9M
2022-02-10 15.49 15.90 14.98 15.75 1.5M
2022-02-09 15.79 16.13 15.22 15.37 2.1M
2022-02-08 15.58 15.88 15.12 15.79 1.6M
2022-02-07 14.83 15.62 14.65 15.59 1.9M
2022-02-04 16.56 16.84 16.04 16.32 1.2M
2022-02-03 17.34 17.90 16.40 16.43 1.9M
2022-02-02 17.78 18.12 16.95 17.50 2.2M
2022-02-01 16.91 17.79 16.69 17.76 2.4M
2022-01-31 16.12 17.18 15.90 16.87 3.0M
2022-01-28 15.88 16.61 15.66 16.18 2.3M
2022-01-27 15.69 16.23 15.59 15.85 1.1M
2022-01-26 15.62 16.52 15.55 15.70 2.9M
2022-01-25 14.81 15.53 14.80 15.43 2.2M
2022-01-24 15.69 15.85 14.42 15.03 2.6M
2022-01-21 15.72 16.25 15.62 15.72 1.8M
2022-01-20 15.70 16.13 15.55 15.81 2.1M
2022-01-19 15.65 16.36 15.61 15.71 1.8M
2022-01-18 15.69 16.07 15.27 15.46 1.6M
2022-01-17 15.06 16.08 14.95 15.92 2.4M
2022-01-14 15.00 15.23 14.67 14.98 1.6M
2022-01-13 16.30 16.30 14.86 15.01 2.9M
2022-01-12 16.56 16.90 16.05 16.37 1.7M
2022-01-11 15.83 16.80 15.54 16.42 2.5M
2022-01-10 15.18 16.12 14.95 15.61 2.3M
2022-01-07 14.36 16.01 13.65 15.61 5.1M
2022-01-06 16.46 17.04 14.25 14.37 5.5M
2022-01-05 19.59 19.86 16.33 16.46 5.0M
2022-01-04 19.39 20.19 18.51 19.91 2.3M
2022-01-03 20.23 20.23 18.95 19.26 1.7M