Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	9.940	10.440	9.940	10.280	8.545	1,758,000
2022-06-15	10.400	10.600	9.900	10.250	8.520	2,140,100
2022-06-14	10.410	10.620	10.030	10.130	8.421	1,055,500
2022-06-13	10.850	10.850	10.000	10.390	8.637	1,918,500
2022-06-10	11.300	11.300	10.910	11.020	9.160	1,210,700
2022-06-09	11.320	11.610	11.120	11.310	9.402	1,085,700
2022-06-08	11.850	11.960	11.310	11.310	9.402	1,011,800
2022-06-07	12.020	12.090	11.780	11.910	9.900	566,300
2022-06-06	12.640	12.650	12.060	12.120	10.075	741,600
2022-06-03	12.780	12.810	12.450	12.480	10.374	611,900
2022-06-02	12.730	12.800	12.440	12.770	10.615	1,169,100
2022-06-01	12.850	12.870	12.600	12.630	10.499	751,300
2022-05-31	13.050	13.210	12.720	12.850	10.682	1,041,900
2022-05-30	13.480	13.660	12.870	13.050	10.848	933,500
2022-05-27	13.510	13.740	13.320	13.480	11.205	957,600
2022-05-26	13.630	13.800	13.270	13.550	11.264	1,447,700
2022-05-25	13.120	13.620	13.000	13.570	11.280	625,400
2022-05-24	13.020	13.260	12.600	13.260	11.022	987,500
2022-05-23	13.250	13.440	13.010	13.160	10.939	690,600
2022-05-20	13.260	13.710	12.920	13.100	10.889	988,000
2022-05-19	12.570	13.480	12.450	13.030	10.831	1,373,000
2022-05-18	13.250	13.410	12.590	12.610	10.482	1,095,000
2022-05-17	13.390	13.750	13.160	13.450	11.180	1,008,400
2022-05-16	12.440	13.400	12.200	13.380	11.122	1,595,200
2022-05-13	12.220	12.750	12.100	12.320	10.241	1,579,000
2022-05-12	11.810	12.550	11.640	12.150	10.100	1,333,000
2022-05-11	12.230	12.970	12.230	12.380	10.291	919,400
2022-05-10	12.250	12.500	12.010	12.490	10.382	840,400
2022-05-09	12.260	12.420	11.900	11.980	9.958	683,200
2022-05-06	12.600	12.890	12.080	12.680	10.540	1,183,500
2022-05-05	12.940	12.980	12.420	12.460	10.357	754,300
2022-05-04	13.650	13.650	12.420	13.160	10.939	2,033,600
2022-05-03	13.720	13.890	13.330	13.350	11.097	561,500
2022-05-02	13.610	13.790	13.050	13.790	11.463	984,300
2022-04-29	14.210	14.440	13.710	13.750	11.430	869,600
2022-04-28	14.000	14.200	13.750	14.170	11.779	766,100
2022-04-27	13.750	14.080	13.460	13.900	11.554	817,200
2022-04-26	14.450	14.540	13.450	13.450	11.180	1,121,800
2022-04-25	13.770	14.450	13.570	14.450	12.012	799,200
2022-04-22	14.250	14.280	13.880	13.940	11.588	824,400
2022-04-20	14.830	15.160	14.300	14.490	12.045	973,100
2022-04-19	14.620	14.960	14.400	14.860	12.352	988,500
2022-04-18	14.650	14.790	14.270	14.630	12.161	827,500
2022-04-14	14.870	14.900	14.400	14.510	12.062	534,600
2022-04-13	14.780	14.830	14.200	14.830	12.328	848,300
2022-04-12	14.990	15.330	14.500	14.500	12.053	684,000
2022-04-11	15.120	15.180	14.820	14.890	12.377	565,700
2022-04-08	15.530	15.570	15.100	15.200	12.635	536,900
2022-04-07	15.710	15.830	15.250	15.440	12.835	1,184,700
2022-04-06	16.050	16.110	15.460	16.030	13.325	1,115,800
2022-04-05	16.760	16.940	16.020	16.220	13.483	905,000
2022-04-04	16.240	16.860	16.080	16.800	13.965	1,253,100
2022-04-01	16.410	16.500	15.850	16.160	13.433	1,533,200
2022-03-31	17.110	17.250	16.000	16.250	13.508	1,902,000
2022-03-30	18.120	18.240	17.140	17.370	14.439	1,551,700
2022-03-29	16.860	18.150	16.760	18.090	14.710	2,964,900
2022-03-28	16.870	17.090	16.550	16.700	13.580	886,100
2022-03-25	17.400	17.580	16.650	16.870	13.718	1,256,500
2022-03-24	16.980	17.760	16.540	17.400	14.149	2,529,300
2022-03-23	16.950	17.390	16.210	16.820	13.677	1,609,900

← NewerPage 19 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.