Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.710	3.840	3.690	3.740	3.740	78,800
2026-07-21	3.750	3.760	3.710	3.760	3.760	33,900
2026-07-20	3.750	3.770	3.710	3.760	3.760	30,900
2026-07-17	3.820	3.820	3.740	3.800	3.800	29,200
2026-07-16	3.730	3.840	3.670	3.810	3.810	62,600
2026-07-15	3.770	3.830	3.730	3.730	3.730	54,300
2026-07-14	3.750	3.860	3.730	3.770	3.770	63,200
2026-07-13	3.670	3.770	3.630	3.750	3.750	74,700
2026-07-10	3.680	3.740	3.660	3.720	3.720	51,500
2026-07-09	3.620	3.680	3.620	3.640	3.640	50,800
2026-07-08	3.660	3.660	3.600	3.650	3.650	63,200
2026-07-07	3.650	3.670	3.610	3.660	3.660	28,700
2026-07-06	3.620	3.660	3.600	3.640	3.640	40,100
2026-07-03	3.690	3.690	3.610	3.620	3.620	77,400
2026-07-02	3.650	3.710	3.640	3.690	3.690	43,100
2026-07-01	3.690	3.770	3.660	3.710	3.710	86,100
2026-06-30	3.600	3.680	3.580	3.670	3.670	63,200
2026-06-29	3.610	3.660	3.590	3.610	3.610	37,200
2026-06-26	3.630	3.730	3.590	3.610	3.610	49,300
2026-06-25	3.590	3.640	3.560	3.610	3.610	50,500
2026-06-24	3.630	3.660	3.580	3.600	3.600	56,300
2026-06-23	3.740	3.740	3.640	3.640	3.640	51,800
2026-06-22	3.760	3.950	3.670	3.670	3.670	63,200
2026-06-19	3.740	3.770	3.640	3.760	3.760	57,800
2026-06-18	3.660	3.760	3.630	3.750	3.750	68,200
2026-06-17	3.740	3.830	3.660	3.660	3.660	77,600
2026-06-16	3.700	3.870	3.610	3.730	3.730	83,400
2026-06-15	3.790	3.870	3.700	3.740	3.740	125,300
2026-06-12	4.000	4.030	3.770	3.790	3.790	158,400
2026-06-11	3.800	4.100	3.800	4.060	4.060	190,200
2026-06-10	3.630	3.920	3.570	3.870	3.870	239,000
2026-06-09	3.560	3.810	3.520	3.750	3.750	203,600
2026-06-08	3.590	3.590	3.500	3.500	3.500	62,600
2026-06-05	3.580	3.620	3.480	3.620	3.620	93,800
2026-06-03	3.530	3.590	3.490	3.540	3.540	72,000
2026-06-02	3.580	3.590	3.500	3.510	3.510	58,000
2026-06-01	3.520	3.640	3.400	3.550	3.550	155,400
2026-05-29	3.520	3.530	3.450	3.500	3.500	141,700
2026-05-28	3.540	3.620	3.500	3.500	3.500	178,200
2026-05-27	3.620	3.620	3.530	3.550	3.550	54,700
2026-05-26	3.660	3.660	3.580	3.580	3.580	68,900
2026-05-25	3.580	3.670	3.580	3.630	3.630	94,500
2026-05-22	3.580	3.630	3.570	3.570	3.570	62,500
2026-05-21	3.580	3.640	3.570	3.580	3.580	97,700
2026-05-20	3.640	3.670	3.610	3.610	3.610	95,600
2026-05-19	3.790	3.790	3.600	3.650	3.650	85,600
2026-05-18	3.760	3.840	3.610	3.800	3.800	86,900
2026-05-15	3.610	3.850	3.530	3.850	3.850	111,900
2026-05-14	3.620	3.680	3.500	3.610	3.610	135,700
2026-05-13	3.890	3.900	3.560	3.560	3.560	593,300
2026-05-12	3.930	3.980	3.830	3.900	3.900	188,200
2026-05-11	4.000	4.010	3.900	3.940	3.940	108,600
2026-05-08	4.010	4.060	3.990	4.020	4.020	105,600
2026-05-07	4.080	4.100	3.970	4.020	4.020	58,800
2026-05-06	4.130	4.130	4.040	4.080	4.080	62,700
2026-05-05	4.090	4.150	4.070	4.140	4.140	74,600
2026-05-04	3.960	4.080	3.910	4.080	4.080	88,200
2026-04-30	3.920	3.960	3.890	3.900	3.900	56,300
2026-04-29	3.980	3.990	3.890	3.910	3.910	66,500
2026-04-28	3.930	3.990	3.910	3.990	3.990	1,045,700

← NewerPage 2 of 21 · 1,244 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.