Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 6.530 | 6.610 | 6.350 | 6.610 | 6.182 | 278,600 |
| 2024-05-22 | 6.730 | 6.730 | 6.420 | 6.440 | 6.023 | 409,300 |
| 2024-05-21 | 6.640 | 6.740 | 6.600 | 6.730 | 6.294 | 184,000 |
| 2024-05-20 | 6.700 | 6.710 | 6.580 | 6.620 | 6.191 | 237,600 |
| 2024-05-17 | 6.730 | 6.730 | 6.650 | 6.720 | 6.285 | 210,300 |
| 2024-05-16 | 6.760 | 6.800 | 6.650 | 6.720 | 6.285 | 138,700 |
| 2024-05-15 | 6.850 | 6.920 | 6.670 | 6.700 | 6.266 | 221,300 |
| 2024-05-14 | 6.700 | 6.850 | 6.700 | 6.850 | 6.406 | 139,800 |
| 2024-05-13 | 6.700 | 6.780 | 6.660 | 6.750 | 6.313 | 101,100 |
| 2024-05-10 | 6.880 | 6.910 | 6.700 | 6.700 | 6.266 | 280,000 |
| 2024-05-09 | 6.880 | 6.900 | 6.710 | 6.890 | 6.444 | 279,800 |
| 2024-05-08 | 7.000 | 7.060 | 6.790 | 6.910 | 6.462 | 518,400 |
| 2024-05-07 | 7.200 | 7.490 | 7.160 | 7.280 | 6.808 | 246,800 |
| 2024-05-06 | 7.160 | 7.250 | 7.080 | 7.180 | 6.715 | 122,900 |
| 2024-05-03 | 7.170 | 7.280 | 7.140 | 7.150 | 6.687 | 127,500 |
| 2024-05-02 | 7.100 | 7.190 | 7.020 | 7.180 | 6.715 | 188,600 |
| 2024-04-30 | 7.180 | 7.180 | 7.010 | 7.060 | 6.603 | 113,500 |
| 2024-04-29 | 7.280 | 7.310 | 7.140 | 7.160 | 6.696 | 193,700 |
| 2024-04-26 | 7.230 | 7.310 | 7.170 | 7.270 | 6.799 | 148,600 |
| 2024-04-25 | 7.220 | 7.260 | 7.140 | 7.160 | 6.696 | 153,800 |
| 2024-04-24 | 7.370 | 7.450 | 7.160 | 7.320 | 6.846 | 242,600 |
| 2024-04-23 | 7.520 | 7.580 | 7.320 | 7.320 | 6.846 | 117,800 |
| 2024-04-22 | 7.680 | 7.770 | 7.490 | 7.620 | 7.126 | 183,800 |
| 2024-04-19 | 7.400 | 7.680 | 7.400 | 7.680 | 7.183 | 200,300 |
| 2024-04-18 | 7.430 | 7.540 | 7.410 | 7.510 | 7.024 | 135,900 |
| 2024-04-17 | 7.430 | 7.470 | 7.290 | 7.440 | 6.958 | 133,100 |
| 2024-04-16 | 7.220 | 7.520 | 6.970 | 7.430 | 6.949 | 341,000 |
| 2024-04-15 | 7.330 | 7.380 | 7.090 | 7.200 | 6.734 | 264,300 |
| 2024-04-12 | 7.340 | 7.550 | 7.090 | 7.550 | 7.061 | 309,600 |
| 2024-04-11 | 7.420 | 7.430 | 7.230 | 7.360 | 6.883 | 182,300 |
| 2024-04-10 | 7.620 | 7.620 | 7.410 | 7.550 | 7.061 | 156,100 |
| 2024-04-09 | 7.340 | 7.630 | 7.330 | 7.630 | 7.136 | 167,300 |
| 2024-04-08 | 7.270 | 7.340 | 7.240 | 7.300 | 6.827 | 62,300 |
| 2024-04-05 | 7.310 | 7.310 | 7.210 | 7.310 | 6.837 | 59,100 |
| 2024-04-04 | 7.200 | 7.360 | 7.200 | 7.290 | 6.818 | 83,600 |
| 2024-04-03 | 7.390 | 7.390 | 7.150 | 7.240 | 6.771 | 121,100 |
| 2024-04-02 | 7.160 | 7.410 | 7.110 | 7.400 | 6.921 | 175,300 |
| 2024-04-01 | 7.170 | 7.280 | 7.060 | 7.140 | 6.678 | 140,400 |
| 2024-03-28 | 7.100 | 7.250 | 7.100 | 7.240 | 6.771 | 109,400 |
| 2024-03-27 | 7.120 | 7.170 | 7.000 | 7.170 | 6.706 | 127,600 |
| 2024-03-26 | 7.130 | 7.180 | 7.040 | 7.080 | 6.621 | 101,100 |
| 2024-03-25 | 7.250 | 7.300 | 7.100 | 7.160 | 6.696 | 126,600 |
| 2024-03-22 | 7.280 | 7.340 | 7.180 | 7.250 | 6.780 | 155,200 |
| 2024-03-21 | 7.460 | 7.490 | 7.230 | 7.290 | 6.818 | 168,500 |
| 2024-03-20 | 7.350 | 7.550 | 7.250 | 7.420 | 6.939 | 305,200 |
| 2024-03-19 | 7.060 | 7.320 | 7.020 | 7.320 | 6.846 | 260,700 |
| 2024-03-18 | 7.060 | 7.130 | 7.000 | 7.050 | 6.593 | 193,100 |
| 2024-03-15 | 7.140 | 7.150 | 7.000 | 7.040 | 6.584 | 110,200 |
| 2024-03-14 | 7.130 | 7.180 | 7.070 | 7.140 | 6.678 | 127,100 |
| 2024-03-13 | 7.070 | 7.150 | 7.050 | 7.090 | 6.631 | 141,300 |
| 2024-03-12 | 7.040 | 7.180 | 7.000 | 7.180 | 6.715 | 223,900 |
| 2024-03-11 | 7.090 | 7.170 | 7.000 | 7.050 | 6.593 | 177,200 |
| 2024-03-08 | 7.070 | 7.140 | 7.000 | 7.090 | 6.631 | 210,200 |
| 2024-03-07 | 6.890 | 7.100 | 6.850 | 7.070 | 6.612 | 485,700 |
| 2024-03-06 | 6.880 | 6.880 | 6.780 | 6.840 | 6.397 | 192,500 |
| 2024-03-05 | 6.650 | 6.900 | 6.650 | 6.870 | 6.425 | 453,100 |
| 2024-03-04 | 6.870 | 7.020 | 6.760 | 6.800 | 6.360 | 451,100 |
| 2024-03-01 | 6.700 | 6.870 | 6.660 | 6.800 | 6.207 | 444,400 |
| 2024-02-29 | 6.860 | 6.880 | 6.650 | 6.650 | 6.070 | 571,300 |
| 2024-02-28 | 7.900 | 7.900 | 6.780 | 6.790 | 6.198 | 2,598,400 |
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.