Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	9.440	9.450	9.090	9.090	8.045	206,900
2023-08-29	9.060	9.380	8.960	9.380	8.302	231,700
2023-08-28	9.070	9.070	8.900	8.990	7.956	190,500
2023-08-25	9.210	9.210	9.000	9.000	7.965	143,200
2023-08-24	9.150	9.210	9.010	9.210	8.151	220,300
2023-08-23	9.380	9.380	9.060	9.100	8.054	273,800
2023-08-22	9.200	9.380	9.090	9.270	8.204	294,700
2023-08-21	9.070	9.150	9.000	9.150	8.098	158,800
2023-08-18	8.990	9.100	8.960	9.020	7.983	181,100
2023-08-17	9.050	9.140	8.910	9.140	8.089	400,700
2023-08-16	9.260	9.290	8.940	8.980	7.948	322,900
2023-08-15	9.400	9.520	9.130	9.220	8.160	196,400
2023-08-14	9.290	9.440	9.130	9.400	8.319	385,300
2023-08-11	9.270	9.580	9.170	9.170	8.116	316,100
2023-08-10	9.320	9.530	9.100	9.330	8.257	520,400
2023-08-09	9.590	9.640	9.010	9.240	8.178	1,266,600
2023-08-08	10.100	10.320	9.920	10.250	9.072	222,000
2023-08-07	10.550	10.550	10.060	10.100	8.939	240,800
2023-08-04	10.330	10.510	10.280	10.510	9.302	146,400
2023-08-03	10.590	10.750	10.160	10.330	9.142	287,500
2023-08-02	10.750	10.750	10.390	10.420	9.222	217,900
2023-08-01	10.750	10.830	10.530	10.650	9.426	169,400
2023-07-31	10.770	10.940	10.580	10.720	9.488	223,300
2023-07-28	10.830	10.850	10.630	10.650	9.426	130,600
2023-07-27	10.900	11.000	10.760	10.770	9.532	122,200
2023-07-26	10.860	10.900	10.710	10.900	9.647	151,200
2023-07-25	10.770	10.990	10.750	10.790	9.549	199,600
2023-07-24	10.820	10.860	10.620	10.650	9.426	140,000
2023-07-21	10.590	10.800	10.590	10.640	9.417	103,300
2023-07-20	10.800	10.800	10.550	10.600	9.381	131,200
2023-07-19	10.960	10.960	10.510	10.650	9.426	174,400
2023-07-18	10.820	11.000	10.810	10.900	9.647	108,700
2023-07-17	10.820	10.920	10.620	10.810	9.567	118,100
2023-07-14	11.070	11.160	10.680	10.750	9.514	144,400
2023-07-13	10.800	11.180	10.600	11.040	9.771	419,300
2023-07-12	11.050	11.710	10.760	10.760	9.523	665,900
2023-07-11	11.030	11.030	10.610	10.850	9.603	142,800
2023-07-10	11.020	11.250	10.920	11.020	9.753	129,600
2023-07-07	10.930	11.240	10.890	11.040	9.771	198,400
2023-07-06	11.200	11.250	10.830	10.930	9.673	269,300
2023-07-05	11.250	11.480	11.110	11.250	9.957	236,400
2023-07-04	10.900	11.280	10.900	11.200	9.912	197,400
2023-07-03	11.090	11.180	10.880	10.880	9.629	178,700
2023-06-30	11.040	11.260	10.930	11.080	9.806	225,900
2023-06-29	10.860	11.020	10.820	10.980	9.718	135,200
2023-06-28	10.790	11.080	10.740	10.820	9.576	246,500
2023-06-27	11.200	11.280	10.600	10.800	9.558	275,800
2023-06-26	11.350	11.390	10.870	11.090	9.815	283,200
2023-06-23	11.360	11.650	11.320	11.380	10.072	242,700
2023-06-22	11.840	11.930	11.270	11.530	10.204	268,600
2023-06-21	12.050	12.080	11.750	12.000	10.620	295,400
2023-06-20	12.300	12.300	11.940	12.150	10.753	195,600
2023-06-19	12.500	12.500	12.130	12.220	10.815	209,000
2023-06-16	12.140	12.380	12.020	12.380	10.957	152,700
2023-06-15	12.050	12.500	12.040	12.270	10.859	273,600
2023-06-14	12.100	12.110	11.700	12.110	10.718	398,400
2023-06-13	12.200	12.470	11.670	12.000	10.620	598,700
2023-06-12	11.340	12.140	11.240	12.050	10.665	576,400
2023-06-09	11.300	11.350	11.130	11.350	10.045	210,700
2023-06-07	11.300	11.480	11.070	11.200	9.912	262,200

← NewerPage 14 of 21 · 1,243 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.