Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	12.370	12.780	12.340	12.390	10.551	510,300
2022-09-09	12.300	12.550	12.190	12.350	10.517	517,800
2022-09-08	12.320	12.430	12.000	12.200	10.389	583,300
2022-09-06	12.980	12.980	12.240	12.300	10.474	548,100
2022-09-05	13.240	13.360	12.950	12.950	11.028	351,100
2022-09-02	12.820	13.300	12.700	13.240	11.275	740,300
2022-09-01	12.590	12.890	12.230	12.810	10.908	912,100
2022-08-31	13.110	13.350	12.680	12.850	10.942	1,033,000
2022-08-30	13.400	13.680	13.150	13.210	11.249	652,000
2022-08-29	13.300	13.450	12.920	13.410	11.419	714,400
2022-08-26	13.340	13.700	13.080	13.230	11.266	929,500
2022-08-25	12.920	13.360	12.770	13.360	11.377	725,800
2022-08-24	12.000	13.120	12.000	12.920	11.002	1,238,400
2022-08-23	11.960	12.310	11.900	11.960	10.185	870,800
2022-08-22	12.400	12.400	11.860	11.860	10.099	637,500
2022-08-19	12.350	12.440	12.100	12.410	10.568	554,800
2022-08-18	12.470	12.760	12.330	12.460	10.610	746,500
2022-08-17	13.070	13.100	12.480	12.590	10.721	1,357,800
2022-08-16	13.370	13.370	12.930	13.100	11.155	716,800
2022-08-15	12.850	12.850	12.850	12.850	10.942	0
2022-08-12	12.520	13.130	12.470	12.850	10.942	942,500
2022-08-11	12.980	12.980	12.450	12.500	10.391	913,800
2022-08-10	12.830	13.070	12.180	12.620	10.490	1,810,100
2022-08-09	13.230	13.240	12.650	12.950	10.765	965,300
2022-08-08	12.250	13.000	12.250	12.990	10.798	990,100
2022-08-05	11.880	12.300	11.530	12.120	10.075	783,300
2022-08-04	11.760	12.040	11.610	11.960	9.942	1,038,600
2022-08-03	11.390	11.770	11.200	11.720	9.742	944,300
2022-08-02	11.100	11.390	10.980	11.280	9.377	626,400
2022-08-01	11.460	11.480	11.000	11.190	9.302	649,500
2022-07-29	11.500	11.560	11.200	11.310	9.402	738,700
2022-07-28	10.720	11.470	10.580	11.450	9.518	1,045,900
2022-07-27	10.620	10.880	10.420	10.850	9.019	774,800
2022-07-26	11.230	11.350	10.490	10.550	8.770	844,200
2022-07-25	11.570	11.580	10.790	11.060	9.194	1,251,600
2022-07-22	10.670	11.400	10.610	11.340	9.426	1,567,300
2022-07-21	10.600	10.690	10.360	10.670	8.870	547,900
2022-07-20	10.000	10.650	10.000	10.640	8.845	1,058,700
2022-07-19	10.000	10.090	9.760	9.970	8.288	782,800
2022-07-18	10.320	10.550	9.860	9.860	8.196	1,078,600
2022-07-15	10.260	10.460	10.160	10.220	8.495	550,900
2022-07-14	10.510	10.680	10.320	10.460	8.695	873,900
2022-07-13	10.270	10.790	10.270	10.760	8.944	988,000
2022-07-12	10.210	10.590	10.170	10.410	8.653	843,700
2022-07-11	10.080	10.540	10.020	10.400	8.645	744,100
2022-07-08	10.200	10.480	10.130	10.270	8.537	541,000
2022-07-07	10.420	10.730	10.170	10.300	8.562	1,302,500
2022-07-06	10.050	10.420	9.810	10.190	8.471	1,021,400
2022-07-05	9.710	10.090	9.340	10.090	8.387	2,040,200
2022-07-04	10.240	10.350	9.790	9.800	8.146	1,186,000
2022-07-01	9.390	10.570	9.290	10.460	8.695	2,609,400
2022-06-30	9.580	9.620	9.160	9.310	7.739	1,192,500
2022-06-29	10.060	10.240	9.670	9.680	8.047	1,309,000
2022-06-28	10.580	10.660	9.940	10.150	8.437	1,382,500
2022-06-27	10.300	10.680	10.300	10.520	8.745	710,300
2022-06-24	10.200	10.650	10.100	10.330	8.587	1,003,600
2022-06-23	10.080	10.380	10.060	10.120	8.412	1,417,800
2022-06-22	10.010	10.340	9.920	10.000	8.313	1,827,700
2022-06-21	10.900	10.900	10.030	10.160	8.446	1,327,800
2022-06-20	10.290	10.770	10.040	10.600	8.811	769,100

← NewerPage 18 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.