Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-08	9.570	10.330	9.480	10.330	9.073	1,009,400
2023-03-07	9.800	9.800	9.340	9.550	8.388	595,600
2023-03-06	9.880	9.880	9.460	9.750	8.564	525,700
2023-03-03	9.590	9.920	9.370	9.760	8.572	780,300
2023-03-02	9.380	9.570	9.280	9.450	8.300	410,600
2023-03-01	9.620	9.620	9.310	9.440	8.291	666,400
2023-02-28	9.600	9.630	9.330	9.500	8.344	500,500
2023-02-27	10.110	10.260	9.600	9.600	8.432	826,800
2023-02-24	9.940	10.130	9.600	10.080	8.853	1,267,000
2023-02-23	10.710	10.710	10.100	10.100	8.871	678,400
2023-02-22	10.500	10.800	10.410	10.630	9.337	390,000
2023-02-17	10.750	10.910	10.450	10.600	9.310	721,700
2023-02-16	10.970	11.420	10.700	10.700	9.398	1,545,000
2023-02-15	12.730	12.740	10.520	10.910	9.582	2,970,800
2023-02-14	13.280	13.520	13.100	13.490	11.849	340,800
2023-02-13	13.750	13.910	13.100	13.430	11.796	496,900
2023-02-10	13.230	13.740	12.890	13.650	11.989	386,800
2023-02-08	14.000	14.180	13.780	14.070	12.358	350,400
2023-02-07	14.370	14.370	13.700	13.900	12.209	354,700
2023-02-06	14.100	14.360	13.620	14.360	12.613	356,100
2023-02-03	14.390	14.990	13.850	14.110	12.393	653,700
2023-02-02	14.710	14.710	14.330	14.470	12.709	402,400
2023-02-01	13.980	14.800	13.780	14.700	12.911	876,500
2023-01-31	13.590	14.300	13.590	14.130	12.411	640,100
2023-01-30	13.680	13.800	13.500	13.700	12.033	287,000
2023-01-27	13.300	13.700	13.260	13.600	11.945	529,200
2023-01-26	13.670	13.750	13.270	13.390	11.761	481,200
2023-01-25	13.300	13.680	13.030	13.620	11.963	466,900
2023-01-24	13.010	13.440	12.800	13.200	11.594	668,700
2023-01-23	13.050	13.550	12.990	13.020	11.436	624,600
2023-01-20	12.460	13.000	12.390	13.000	11.418	545,400
2023-01-19	12.380	12.610	12.200	12.500	10.979	350,900
2023-01-18	12.390	12.830	12.370	12.500	10.979	670,700
2023-01-17	11.450	12.350	11.450	12.350	10.847	772,400
2023-01-16	11.650	11.650	11.250	11.330	9.951	389,500
2023-01-13	11.740	11.960	11.560	11.730	10.303	390,000
2023-01-12	11.850	11.960	11.600	11.730	10.303	526,000
2023-01-11	11.690	12.060	11.520	11.930	10.478	728,200
2023-01-10	11.200	11.680	11.160	11.680	10.259	393,300
2023-01-09	11.250	11.460	11.070	11.410	10.022	367,300
2023-01-06	10.990	11.430	10.970	11.250	9.881	577,900
2023-01-05	10.740	11.110	10.450	11.110	9.758	813,600
2023-01-04	10.600	10.800	10.300	10.660	9.363	421,500
2023-01-03	10.890	10.890	10.280	10.500	9.222	503,400
2023-01-02	10.670	10.780	10.320	10.580	9.293	345,600
2022-12-29	10.700	10.980	10.520	10.690	9.389	410,000
2022-12-28	10.220	10.700	10.210	10.700	9.398	499,100
2022-12-27	10.450	10.460	10.040	10.130	8.897	407,800
2022-12-26	10.690	10.690	10.380	10.400	9.135	261,700
2022-12-23	10.140	10.600	10.140	10.600	9.310	767,200
2022-12-22	10.200	10.390	10.010	10.130	8.897	837,100
2022-12-21	10.700	10.890	10.050	10.200	8.959	910,600
2022-12-20	10.090	10.690	9.930	10.690	9.389	719,600
2022-12-19	9.430	10.250	9.430	10.240	8.994	904,500
2022-12-16	9.800	9.930	9.420	9.420	8.124	871,600
2022-12-15	10.300	10.550	9.800	9.800	8.451	984,600
2022-12-14	9.130	10.450	8.830	10.450	9.012	2,219,300
2022-12-13	9.350	9.730	9.100	9.100	7.848	891,400
2022-12-12	9.210	9.340	8.670	9.250	7.977	1,031,200
2022-12-09	9.800	9.830	9.200	9.210	7.942	1,028,700

← NewerPage 16 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.