Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	10.180	10.250	9.660	9.700	8.365	878,300
2022-12-07	10.340	10.440	9.960	10.250	8.839	985,000
2022-12-06	10.090	10.690	10.020	10.470	9.029	1,270,900
2022-12-05	10.200	10.290	9.900	10.090	8.701	620,500
2022-12-02	9.820	10.390	9.730	10.200	8.796	1,113,800
2022-12-01	9.800	10.120	9.720	9.810	8.460	567,300
2022-11-30	10.120	10.210	9.680	9.970	8.598	933,200
2022-11-29	10.100	10.250	9.940	10.030	8.650	658,500
2022-11-28	10.200	10.340	9.850	9.930	8.563	1,179,900
2022-11-25	10.880	10.920	10.260	10.290	8.874	655,600
2022-11-24	10.360	11.000	10.340	11.000	9.486	566,800
2022-11-23	9.970	10.330	9.700	10.290	8.874	1,001,200
2022-11-22	9.900	10.090	9.660	9.970	8.598	808,400
2022-11-21	10.090	10.150	9.650	9.830	8.477	1,210,600
2022-11-18	10.270	10.700	9.910	9.910	8.546	1,357,300
2022-11-17	10.330	10.360	9.890	10.190	8.788	950,500
2022-11-16	10.550	10.720	10.000	10.310	8.891	1,106,200
2022-11-14	11.190	11.330	10.400	10.500	9.055	1,000,600
2022-11-11	11.230	11.570	10.950	11.090	9.564	1,011,700
2022-11-10	11.920	11.920	11.030	11.170	9.512	1,153,900
2022-11-09	12.230	12.430	11.820	12.060	10.270	1,104,900
2022-11-08	11.260	12.250	11.010	12.110	10.312	1,201,100
2022-11-07	11.900	11.910	11.150	11.260	9.588	607,100
2022-11-04	11.750	12.010	11.510	11.830	10.074	689,500
2022-11-03	11.330	11.740	10.910	11.660	9.929	1,276,400
2022-11-01	11.210	11.590	11.080	11.330	9.648	1,065,600
2022-10-31	11.000	11.370	10.830	11.230	9.563	1,089,900
2022-10-28	11.150	11.470	11.080	11.190	9.529	758,200
2022-10-27	11.190	11.560	11.090	11.400	9.708	916,200
2022-10-26	11.080	11.390	11.040	11.040	9.401	852,200
2022-10-25	11.580	11.580	11.080	11.200	9.537	1,451,900
2022-10-24	12.440	12.440	11.590	11.600	9.878	1,117,000
2022-10-21	12.110	12.540	12.030	12.360	10.525	576,000
2022-10-20	12.480	12.480	12.120	12.190	10.380	499,500
2022-10-19	12.620	12.750	12.270	12.390	10.551	500,400
2022-10-18	12.550	12.750	12.330	12.700	10.815	688,300
2022-10-17	12.060	12.800	12.010	12.480	10.627	839,100
2022-10-14	12.500	12.540	11.960	12.060	10.270	697,500
2022-10-13	12.150	12.590	12.090	12.550	10.687	685,300
2022-10-11	12.570	12.710	12.180	12.290	10.466	487,200
2022-10-10	12.430	12.560	12.260	12.560	10.695	523,900
2022-10-07	12.750	12.840	12.320	12.400	10.559	588,300
2022-10-06	12.990	12.990	12.640	12.800	10.900	637,800
2022-10-05	13.010	13.140	12.570	12.790	10.891	707,300
2022-10-04	13.240	13.700	12.980	13.020	11.087	907,100
2022-10-03	13.050	13.320	12.810	13.240	11.275	814,700
2022-09-30	12.320	13.020	12.180	12.800	10.900	804,300
2022-09-29	12.300	12.500	11.950	12.330	10.500	772,600
2022-09-28	12.310	12.780	12.090	12.350	10.517	1,029,200
2022-09-27	12.480	12.500	12.140	12.140	10.338	1,363,200
2022-09-26	14.250	14.390	13.570	13.620	11.598	452,200
2022-09-23	14.080	14.470	13.990	14.440	12.296	746,600
2022-09-22	14.450	14.480	13.700	14.370	12.237	1,160,200
2022-09-21	13.060	14.210	13.060	14.140	12.041	1,623,800
2022-09-20	13.150	13.290	12.850	13.060	11.121	623,900
2022-09-19	13.000	13.180	12.770	13.140	11.189	646,500
2022-09-16	12.300	13.170	12.110	13.170	11.215	846,800
2022-09-15	12.110	12.560	12.100	12.490	10.636	747,000
2022-09-14	12.170	12.480	12.050	12.200	10.389	730,000
2022-09-13	12.370	12.380	12.070	12.130	10.329	571,700

← NewerPage 17 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.