Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 6.020 | 6.050 | 5.810 | 5.810 | 5.469 | 526,700 |
| 2024-08-15 | 6.120 | 6.200 | 5.930 | 5.980 | 5.629 | 555,600 |
| 2024-08-14 | 5.930 | 6.230 | 5.870 | 6.060 | 5.704 | 974,300 |
| 2024-08-13 | 6.360 | 6.720 | 5.790 | 5.870 | 5.525 | 2,234,800 |
| 2024-08-12 | 6.510 | 7.150 | 6.270 | 6.270 | 5.901 | 3,237,600 |
| 2024-08-09 | 5.800 | 6.200 | 5.730 | 6.200 | 5.836 | 849,700 |
| 2024-08-08 | 5.690 | 5.860 | 5.600 | 5.780 | 5.406 | 447,500 |
| 2024-08-07 | 6.210 | 6.210 | 5.660 | 5.670 | 5.303 | 1,609,400 |
| 2024-08-06 | 6.210 | 6.400 | 6.090 | 6.370 | 5.957 | 590,400 |
| 2024-08-05 | 5.760 | 6.270 | 5.690 | 6.210 | 5.808 | 502,300 |
| 2024-08-02 | 5.730 | 6.070 | 5.670 | 6.070 | 5.677 | 385,500 |
| 2024-08-01 | 5.760 | 5.800 | 5.620 | 5.730 | 5.359 | 215,600 |
| 2024-07-31 | 5.670 | 5.790 | 5.600 | 5.790 | 5.415 | 298,200 |
| 2024-07-30 | 5.400 | 5.780 | 5.290 | 5.780 | 5.406 | 485,300 |
| 2024-07-29 | 5.610 | 5.630 | 5.410 | 5.410 | 5.060 | 250,800 |
| 2024-07-26 | 5.580 | 5.700 | 5.370 | 5.610 | 5.247 | 724,100 |
| 2024-07-25 | 6.090 | 6.210 | 5.530 | 5.530 | 5.172 | 1,697,900 |
| 2024-07-24 | 5.830 | 6.270 | 5.790 | 6.150 | 5.752 | 1,437,200 |
| 2024-07-23 | 5.920 | 5.920 | 5.790 | 5.790 | 5.415 | 222,400 |
| 2024-07-22 | 5.900 | 5.970 | 5.850 | 5.900 | 5.518 | 127,600 |
| 2024-07-19 | 6.000 | 6.000 | 5.840 | 5.900 | 5.518 | 151,200 |
| 2024-07-18 | 6.260 | 6.260 | 5.960 | 5.960 | 5.574 | 192,600 |
| 2024-07-17 | 6.260 | 6.330 | 6.230 | 6.290 | 5.883 | 109,300 |
| 2024-07-16 | 6.320 | 6.350 | 6.240 | 6.300 | 5.892 | 174,100 |
| 2024-07-15 | 6.350 | 6.350 | 6.260 | 6.260 | 5.855 | 93,200 |
| 2024-07-12 | 6.330 | 6.380 | 6.250 | 6.330 | 5.920 | 139,900 |
| 2024-07-11 | 6.220 | 6.350 | 6.220 | 6.310 | 5.901 | 92,700 |
| 2024-07-10 | 6.360 | 6.400 | 6.160 | 6.230 | 5.826 | 161,300 |
| 2024-07-09 | 6.180 | 6.250 | 6.090 | 6.250 | 5.845 | 157,400 |
| 2024-07-08 | 6.180 | 6.290 | 6.160 | 6.220 | 5.817 | 93,100 |
| 2024-07-05 | 6.180 | 6.320 | 6.150 | 6.230 | 5.826 | 162,100 |
| 2024-07-04 | 6.100 | 6.290 | 6.080 | 6.290 | 5.883 | 168,000 |
| 2024-07-03 | 5.950 | 6.080 | 5.870 | 6.080 | 5.686 | 185,500 |
| 2024-07-02 | 5.940 | 5.940 | 5.840 | 5.880 | 5.499 | 110,400 |
| 2024-07-01 | 5.980 | 5.980 | 5.880 | 5.910 | 5.527 | 158,800 |
| 2024-06-28 | 6.000 | 6.060 | 5.910 | 5.910 | 5.527 | 125,200 |
| 2024-06-27 | 5.760 | 6.060 | 5.760 | 6.060 | 5.667 | 222,700 |
| 2024-06-26 | 5.860 | 5.860 | 5.750 | 5.760 | 5.387 | 188,600 |
| 2024-06-25 | 5.950 | 5.980 | 5.810 | 5.810 | 5.434 | 219,600 |
| 2024-06-24 | 5.990 | 6.000 | 5.840 | 5.980 | 5.593 | 144,000 |
| 2024-06-21 | 5.730 | 5.890 | 5.730 | 5.890 | 5.508 | 156,900 |
| 2024-06-20 | 5.940 | 5.980 | 5.700 | 5.710 | 5.340 | 416,400 |
| 2024-06-19 | 5.860 | 5.900 | 5.650 | 5.900 | 5.518 | 300,400 |
| 2024-06-18 | 5.950 | 6.000 | 5.880 | 5.880 | 5.499 | 143,900 |
| 2024-06-17 | 6.140 | 6.150 | 5.940 | 5.950 | 5.565 | 205,300 |
| 2024-06-14 | 6.250 | 6.280 | 6.130 | 6.130 | 5.733 | 92,800 |
| 2024-06-13 | 6.300 | 6.300 | 6.130 | 6.270 | 5.864 | 96,800 |
| 2024-06-12 | 6.230 | 6.340 | 6.120 | 6.300 | 5.892 | 142,500 |
| 2024-06-11 | 6.140 | 6.240 | 6.100 | 6.240 | 5.836 | 170,300 |
| 2024-06-10 | 6.280 | 6.280 | 6.060 | 6.100 | 5.705 | 117,500 |
| 2024-06-07 | 6.450 | 6.490 | 6.140 | 6.280 | 5.873 | 189,800 |
| 2024-06-06 | 6.210 | 6.450 | 6.150 | 6.450 | 6.032 | 180,500 |
| 2024-06-05 | 6.150 | 6.250 | 6.120 | 6.120 | 5.724 | 119,300 |
| 2024-06-04 | 6.160 | 6.220 | 6.100 | 6.140 | 5.742 | 145,000 |
| 2024-06-03 | 6.190 | 6.270 | 6.150 | 6.150 | 5.752 | 121,000 |
| 2024-05-31 | 6.150 | 6.190 | 6.010 | 6.180 | 5.780 | 223,600 |
| 2024-05-29 | 6.210 | 6.240 | 6.030 | 6.130 | 5.733 | 259,000 |
| 2024-05-28 | 6.420 | 6.460 | 6.170 | 6.180 | 5.780 | 319,600 |
| 2024-05-27 | 6.630 | 6.630 | 6.350 | 6.360 | 5.948 | 255,100 |
| 2024-05-24 | 6.530 | 6.650 | 6.530 | 6.600 | 6.173 | 170,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 0.0854 BRL |
| 2025-03-17 | 0.0369 BRL |
| 2024-11-08 | 0.0520 BRL |
| 2024-08-09 | 0.0368 BRL |
| 2024-03-04 | 0.1632 BRL |
| 2023-12-22 | 0.1814 BRL |
| 2023-11-10 | 0.0766 BRL |
| 2023-05-12 | 0.0780 BRL |
| 2022-12-19 | 0.1711 BRL |
| 2022-11-11 | 0.1401 BRL |
| 2022-08-12 | 0.2979 BRL |
| 2022-03-30 | 0.3937 BRL |
| 2021-12-21 | 0.2415 BRL |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.