Eternit S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	8.930	8.990	8.790	8.990	8.027	149,200
2023-11-27	8.820	8.970	8.770	8.930	7.974	115,500
2023-11-24	9.000	9.000	8.790	8.800	7.858	77,000
2023-11-23	9.040	9.040	8.850	9.010	8.045	65,400
2023-11-22	8.820	9.100	8.820	9.040	8.072	287,300
2023-11-21	8.930	8.960	8.760	8.860	7.911	158,000
2023-11-20	9.040	9.040	8.660	8.890	7.938	222,000
2023-11-17	8.990	9.040	8.700	8.990	8.027	185,900
2023-11-16	8.470	8.960	8.350	8.960	8.000	342,600
2023-11-14	8.310	8.580	8.000	8.400	7.500	370,500
2023-11-13	8.600	8.810	8.340	8.340	7.447	434,700
2023-11-10	8.630	8.940	8.500	8.750	7.813	391,600
2023-11-09	8.840	8.910	8.660	8.680	7.682	153,700
2023-11-08	8.600	8.840	8.400	8.840	7.824	289,900
2023-11-07	8.400	8.700	8.220	8.670	7.673	196,800
2023-11-06	8.260	8.540	8.140	8.430	7.461	341,300
2023-11-03	7.660	8.310	7.630	8.310	7.355	443,700
2023-11-01	7.470	7.560	7.340	7.560	6.691	220,300
2023-10-31	7.530	7.550	7.150	7.400	6.549	603,000
2023-10-30	7.670	7.710	7.530	7.530	6.664	219,400
2023-10-27	7.940	8.000	7.640	7.660	6.779	191,600
2023-10-26	7.640	7.950	7.640	7.940	7.027	258,900
2023-10-25	7.800	7.880	7.570	7.650	6.770	227,400
2023-10-24	7.870	7.930	7.730	7.840	6.939	178,300
2023-10-23	7.900	7.930	7.600	7.730	6.841	315,400
2023-10-20	7.790	7.980	7.530	7.980	7.063	285,800
2023-10-19	8.200	8.200	7.710	7.780	6.886	348,600
2023-10-18	7.810	8.450	7.760	8.030	7.107	921,600
2023-10-17	7.860	7.900	7.580	7.600	6.726	228,000
2023-10-16	7.900	7.980	7.770	7.880	6.974	113,000
2023-10-13	8.150	8.160	7.760	7.830	6.930	181,300
2023-10-11	8.250	8.300	7.960	8.110	7.178	318,500
2023-10-10	7.650	8.300	7.650	8.300	7.346	334,900
2023-10-09	7.750	7.790	7.570	7.780	6.886	145,500
2023-10-06	7.670	7.850	7.610	7.800	6.903	169,400
2023-10-05	7.820	7.870	7.610	7.770	6.877	163,400
2023-10-04	7.970	7.970	7.660	7.700	6.815	238,700
2023-10-03	7.700	7.800	7.540	7.730	6.841	385,800
2023-10-02	8.080	8.130	7.600	7.620	6.744	428,100
2023-09-29	7.980	8.200	7.950	8.070	7.142	527,100
2023-09-28	8.070	8.120	7.910	7.980	7.063	339,800
2023-09-27	8.370	8.450	7.950	8.060	7.133	423,700
2023-09-26	8.570	8.570	8.220	8.370	7.408	274,800
2023-09-25	8.620	8.720	8.520	8.560	7.576	123,900
2023-09-22	8.830	8.830	8.620	8.620	7.629	166,300
2023-09-21	8.690	8.860	8.620	8.740	7.735	191,900
2023-09-20	8.900	8.970	8.720	8.910	7.886	216,100
2023-09-19	8.750	8.850	8.710	8.750	7.744	162,500
2023-09-18	8.970	8.970	8.750	8.750	7.744	237,700
2023-09-15	9.080	9.140	8.900	8.900	7.877	159,400
2023-09-14	9.350	9.360	9.050	9.050	8.010	201,900
2023-09-13	9.460	9.600	9.100	9.360	8.284	373,800
2023-09-12	9.120	9.520	9.120	9.460	8.372	298,200
2023-09-11	8.900	9.210	8.900	9.170	8.116	258,300
2023-09-08	8.790	8.980	8.700	8.900	7.877	232,500
2023-09-06	8.760	9.040	8.730	8.830	7.815	365,300
2023-09-05	8.860	8.860	8.730	8.730	7.726	208,100
2023-09-04	8.900	9.100	8.860	8.860	7.841	163,600
2023-09-01	8.900	9.020	8.880	8.880	7.859	246,700
2023-08-31	9.130	9.160	8.850	8.850	7.833	290,300

← NewerPage 13 of 21 · 1,248 trading daysOlder →

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.