Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	11.500	11.580	11.020	11.180	9.895	309,800
2023-06-02	11.340	11.590	11.250	11.350	10.045	302,100
2023-06-01	10.840	11.210	10.780	11.200	9.912	266,900
2023-05-31	10.860	10.990	10.740	10.900	9.647	147,400
2023-05-30	11.240	11.340	10.840	10.920	9.665	268,900
2023-05-29	11.520	11.520	11.010	11.270	9.974	246,600
2023-05-26	11.050	11.340	10.980	11.340	10.036	390,700
2023-05-25	10.810	11.040	10.800	11.000	9.735	368,600
2023-05-24	10.510	10.800	10.380	10.600	9.381	316,800
2023-05-23	10.490	10.830	10.440	10.500	9.293	186,900
2023-05-22	10.950	10.950	10.550	10.550	9.337	280,100
2023-05-19	10.890	11.170	10.660	10.830	9.585	432,000
2023-05-18	10.080	10.790	10.050	10.790	9.549	448,100
2023-05-17	9.970	10.280	9.850	10.200	9.027	421,700
2023-05-16	9.940	10.080	9.710	9.750	8.629	285,900
2023-05-15	9.940	10.100	9.680	9.940	8.797	286,100
2023-05-12	10.190	10.300	9.900	9.950	8.806	319,300
2023-05-11	9.800	10.300	9.680	10.290	9.038	471,300
2023-05-10	9.710	9.990	9.670	9.900	8.695	546,700
2023-05-09	9.410	9.800	9.400	9.620	8.449	407,900
2023-05-08	9.480	9.680	9.440	9.480	8.326	241,000
2023-05-05	9.270	9.510	9.200	9.500	8.344	320,800
2023-05-04	9.340	9.580	9.260	9.260	8.133	274,200
2023-05-03	9.400	9.560	9.250	9.450	8.300	192,200
2023-05-02	9.350	9.440	9.100	9.340	8.204	201,500
2023-04-28	9.170	9.390	9.120	9.360	8.221	203,400
2023-04-27	9.020	9.180	8.940	9.180	8.063	183,000
2023-04-26	8.830	9.090	8.740	9.020	7.922	266,200
2023-04-25	9.270	9.300	8.360	8.830	7.756	644,700
2023-04-24	9.460	9.460	9.200	9.210	8.089	215,600
2023-04-20	9.680	9.680	9.390	9.390	8.247	185,500
2023-04-19	9.570	9.600	9.270	9.560	8.397	216,500
2023-04-18	9.740	9.750	9.500	9.590	8.423	204,700
2023-04-17	9.580	9.810	9.580	9.710	8.529	234,700
2023-04-14	9.730	9.820	9.510	9.660	8.485	271,800
2023-04-13	9.710	9.770	9.480	9.650	8.476	218,700
2023-04-12	9.570	9.840	9.510	9.690	8.511	460,700
2023-04-11	9.100	9.500	9.100	9.460	8.309	528,500
2023-04-10	9.150	9.230	9.020	9.070	7.966	330,400
2023-04-06	8.960	9.070	8.850	9.040	7.940	396,600
2023-04-05	9.210	9.210	8.850	9.070	7.966	427,600
2023-04-04	9.330	9.380	9.000	9.080	7.975	471,700
2023-04-03	9.400	9.420	9.100	9.280	8.151	322,300
2023-03-31	9.500	9.550	9.220	9.360	8.221	386,100
2023-03-30	9.350	9.540	9.140	9.500	8.344	784,400
2023-03-29	9.950	10.060	8.960	9.210	8.089	1,112,500
2023-03-28	9.720	9.940	9.620	9.930	8.722	545,700
2023-03-27	9.410	9.730	9.310	9.720	8.537	473,800
2023-03-24	9.010	9.380	8.920	9.250	8.124	570,600
2023-03-23	9.190	9.270	8.730	8.920	7.835	750,400
2023-03-22	8.940	9.310	8.900	9.110	8.002	532,500
2023-03-21	9.230	9.280	8.930	8.940	7.852	371,300
2023-03-20	9.210	9.410	9.080	9.110	8.002	367,000
2023-03-17	9.440	9.550	9.130	9.310	8.177	442,300
2023-03-16	9.200	9.490	9.070	9.430	8.283	555,000
2023-03-15	9.000	9.130	8.860	9.130	8.019	407,500
2023-03-14	9.210	9.400	9.050	9.120	8.010	462,000
2023-03-13	9.280	9.320	9.020	9.110	8.002	518,100
2023-03-10	9.620	9.690	9.310	9.320	8.186	610,300
2023-03-09	10.260	10.290	9.620	9.620	8.449	641,400

← NewerPage 15 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.