Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 7.360 | 7.860 | 7.350 | 7.850 | 7.165 | 433,900 |
| 2024-02-26 | 7.320 | 7.390 | 7.160 | 7.260 | 6.627 | 201,200 |
| 2024-02-23 | 7.350 | 7.390 | 7.160 | 7.260 | 6.627 | 215,100 |
| 2024-02-22 | 7.360 | 7.470 | 7.270 | 7.340 | 6.700 | 236,100 |
| 2024-02-21 | 7.400 | 7.590 | 7.190 | 7.360 | 6.718 | 308,100 |
| 2024-02-20 | 7.250 | 7.370 | 7.000 | 7.370 | 6.727 | 250,900 |
| 2024-02-19 | 7.100 | 7.270 | 6.910 | 7.270 | 6.636 | 160,200 |
| 2024-02-16 | 6.950 | 7.150 | 6.770 | 7.150 | 6.526 | 177,300 |
| 2024-02-15 | 6.720 | 6.950 | 6.660 | 6.950 | 6.344 | 183,400 |
| 2024-02-14 | 6.770 | 6.850 | 6.640 | 6.740 | 6.152 | 291,700 |
| 2024-02-09 | 6.890 | 6.950 | 6.760 | 6.890 | 6.289 | 262,900 |
| 2024-02-08 | 7.200 | 7.250 | 6.840 | 6.880 | 6.280 | 379,400 |
| 2024-02-07 | 7.290 | 7.300 | 7.160 | 7.200 | 6.572 | 94,700 |
| 2024-02-06 | 7.220 | 7.330 | 7.160 | 7.220 | 6.590 | 223,500 |
| 2024-02-05 | 7.150 | 7.220 | 7.010 | 7.210 | 6.581 | 258,600 |
| 2024-02-02 | 7.120 | 7.240 | 6.990 | 7.140 | 6.517 | 351,700 |
| 2024-02-01 | 7.560 | 7.560 | 6.950 | 7.140 | 6.517 | 652,400 |
| 2024-01-31 | 7.600 | 7.600 | 7.410 | 7.520 | 6.864 | 211,300 |
| 2024-01-30 | 7.410 | 7.460 | 7.280 | 7.460 | 6.809 | 167,500 |
| 2024-01-29 | 7.560 | 7.600 | 7.410 | 7.410 | 6.764 | 155,700 |
| 2024-01-26 | 7.780 | 7.870 | 7.500 | 7.560 | 6.901 | 329,700 |
| 2024-01-25 | 7.830 | 7.850 | 7.750 | 7.800 | 7.120 | 113,300 |
| 2024-01-24 | 7.780 | 7.940 | 7.680 | 7.830 | 7.147 | 361,700 |
| 2024-01-23 | 7.610 | 7.780 | 7.540 | 7.750 | 7.074 | 254,700 |
| 2024-01-22 | 7.750 | 7.890 | 7.600 | 7.600 | 6.937 | 271,300 |
| 2024-01-19 | 7.830 | 7.910 | 7.600 | 7.720 | 7.047 | 311,100 |
| 2024-01-18 | 8.090 | 8.170 | 7.760 | 7.830 | 7.147 | 224,300 |
| 2024-01-17 | 8.120 | 8.280 | 7.910 | 8.090 | 7.384 | 253,100 |
| 2024-01-16 | 8.170 | 8.260 | 7.950 | 8.050 | 7.348 | 151,600 |
| 2024-01-15 | 8.000 | 8.200 | 7.950 | 8.190 | 7.476 | 125,800 |
| 2024-01-12 | 7.950 | 8.190 | 7.950 | 8.010 | 7.311 | 191,100 |
| 2024-01-11 | 8.010 | 8.060 | 7.900 | 7.940 | 7.248 | 121,800 |
| 2024-01-10 | 8.050 | 8.060 | 7.910 | 8.010 | 7.311 | 129,000 |
| 2024-01-09 | 8.110 | 8.190 | 8.020 | 8.120 | 7.412 | 108,400 |
| 2024-01-08 | 8.100 | 8.200 | 7.910 | 8.200 | 7.485 | 119,400 |
| 2024-01-05 | 7.940 | 8.120 | 7.750 | 8.060 | 7.357 | 154,700 |
| 2024-01-04 | 8.120 | 8.170 | 7.820 | 7.940 | 7.248 | 328,800 |
| 2024-01-03 | 8.300 | 8.310 | 8.120 | 8.230 | 7.512 | 268,500 |
| 2024-01-02 | 8.510 | 8.570 | 8.280 | 8.350 | 7.622 | 214,100 |
| 2023-12-28 | 8.480 | 8.720 | 8.480 | 8.510 | 7.768 | 224,900 |
| 2023-12-27 | 8.580 | 8.600 | 8.390 | 8.460 | 7.722 | 282,200 |
| 2023-12-26 | 8.500 | 8.680 | 8.380 | 8.590 | 7.841 | 218,200 |
| 2023-12-22 | 8.330 | 8.780 | 8.290 | 8.700 | 7.941 | 355,800 |
| 2023-12-21 | 8.480 | 8.480 | 8.250 | 8.330 | 7.438 | 146,700 |
| 2023-12-20 | 8.340 | 8.480 | 8.320 | 8.400 | 7.500 | 313,700 |
| 2023-12-19 | 8.220 | 8.380 | 8.180 | 8.280 | 7.393 | 216,500 |
| 2023-12-18 | 8.610 | 8.680 | 7.950 | 8.190 | 7.313 | 767,700 |
| 2023-12-15 | 9.300 | 9.300 | 8.570 | 8.570 | 7.652 | 433,300 |
| 2023-12-14 | 9.000 | 9.300 | 8.970 | 9.300 | 8.304 | 556,200 |
| 2023-12-13 | 8.840 | 9.000 | 8.660 | 9.000 | 8.036 | 208,900 |
| 2023-12-12 | 8.900 | 8.910 | 8.700 | 8.840 | 7.893 | 122,100 |
| 2023-12-11 | 8.990 | 8.990 | 8.800 | 8.800 | 7.858 | 240,800 |
| 2023-12-08 | 8.850 | 9.000 | 8.710 | 9.000 | 8.036 | 324,600 |
| 2023-12-07 | 8.840 | 8.850 | 8.700 | 8.800 | 7.858 | 116,100 |
| 2023-12-06 | 8.850 | 8.870 | 8.760 | 8.760 | 7.822 | 113,500 |
| 2023-12-05 | 8.710 | 8.860 | 8.640 | 8.860 | 7.911 | 176,600 |
| 2023-12-04 | 8.830 | 8.900 | 8.620 | 8.710 | 7.777 | 140,600 |
| 2023-12-01 | 8.700 | 8.820 | 8.510 | 8.820 | 7.875 | 174,900 |
| 2023-11-30 | 8.750 | 8.750 | 8.560 | 8.700 | 7.768 | 149,000 |
| 2023-11-29 | 8.900 | 9.000 | 8.720 | 8.720 | 7.786 | 177,300 |
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.