Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	16.940	17.240	16.620	16.940	13.775	1,321,400
2022-03-21	16.960	17.710	16.620	16.780	13.645	1,815,500
2022-03-18	16.470	17.200	16.040	17.000	13.824	2,813,100
2022-03-17	15.100	16.490	15.030	16.490	13.409	3,624,200
2022-03-16	14.360	15.340	14.360	15.160	12.328	2,577,800
2022-03-15	14.000	14.510	13.860	14.220	11.563	753,000
2022-03-14	14.680	14.680	13.980	14.190	11.539	1,424,800
2022-03-11	15.290	15.480	14.130	14.400	11.710	1,823,500
2022-03-10	15.130	15.640	14.840	15.140	12.311	1,771,700
2022-03-09	14.800	15.290	14.630	15.130	12.303	2,175,600
2022-03-08	14.000	15.010	13.960	14.800	12.035	2,482,200
2022-03-07	14.850	15.360	13.650	13.690	11.132	2,152,600
2022-03-04	14.500	14.980	14.270	14.800	12.035	1,827,000
2022-03-03	14.980	15.390	14.430	14.460	11.758	2,030,200
2022-03-02	15.080	15.290	14.440	14.830	12.059	1,617,500
2022-02-25	14.010	15.000	13.900	15.000	12.197	2,819,900
2022-02-24	13.600	14.240	13.220	14.000	11.384	4,186,300
2022-02-23	17.390	17.440	14.620	14.750	11.994	7,413,600
2022-02-22	17.100	17.850	16.900	17.820	14.491	3,041,700
2022-02-21	17.250	17.640	16.680	17.070	13.881	1,467,200
2022-02-18	17.720	17.980	17.040	17.220	14.003	1,624,800
2022-02-17	17.590	18.150	17.180	17.550	14.271	1,767,700
2022-02-16	18.060	18.380	17.510	17.590	14.304	1,658,900
2022-02-15	16.880	18.200	16.660	18.050	14.678	2,534,000
2022-02-14	16.970	17.320	16.400	16.570	13.474	1,427,400
2022-02-11	18.200	18.450	16.970	17.130	13.930	1,930,000
2022-02-10	17.780	18.250	17.200	18.080	14.702	1,544,200
2022-02-09	18.120	18.510	17.470	17.640	14.344	2,081,100
2022-02-08	17.880	18.230	17.360	18.120	14.735	1,610,800
2022-02-07	17.020	17.930	16.820	17.890	14.548	1,913,700
2022-02-04	17.350	17.640	16.800	17.090	13.897	1,218,800
2022-02-03	18.160	18.750	17.180	17.210	13.995	1,881,800
2022-02-02	18.620	18.980	17.750	18.330	14.905	2,242,700
2022-02-01	17.710	18.630	17.480	18.600	15.125	2,372,400
2022-01-31	16.880	18.000	16.650	17.670	14.369	2,974,600
2022-01-28	16.630	17.400	16.400	16.950	13.783	2,278,200
2022-01-27	16.430	17.000	16.330	16.600	13.499	1,120,700
2022-01-26	16.360	17.300	16.290	16.440	13.368	2,886,200
2022-01-25	15.510	16.270	15.500	16.160	13.141	2,172,700
2022-01-24	16.430	16.600	15.100	15.740	12.799	2,590,300
2022-01-21	16.470	17.020	16.360	16.470	13.393	1,788,900
2022-01-20	16.450	16.900	16.290	16.560	13.466	2,066,100
2022-01-19	16.390	17.140	16.350	16.460	13.385	1,790,000
2022-01-18	16.430	16.830	15.990	16.190	13.165	1,648,500
2022-01-17	15.770	16.840	15.660	16.680	13.564	2,406,400
2022-01-14	15.710	15.950	15.370	15.690	12.759	1,564,700
2022-01-13	17.070	17.070	15.560	15.720	12.783	2,859,500
2022-01-12	17.350	17.700	16.810	17.150	13.946	1,735,700
2022-01-11	16.580	17.600	16.280	17.200	13.986	2,505,500
2022-01-10	15.900	16.880	15.660	16.350	13.295	2,270,000
2022-01-07	15.040	16.770	14.300	16.350	13.295	5,115,400
2022-01-06	17.240	17.850	14.930	15.050	12.238	5,539,100
2022-01-05	20.520	20.800	17.110	17.240	14.019	4,990,100
2022-01-04	20.310	21.150	19.390	20.850	16.954	2,297,800
2022-01-03	21.190	21.190	19.850	20.170	16.402	1,714,200
2021-12-30	21.050	21.600	20.350	20.960	17.044	2,452,600
2021-12-29	21.350	21.750	20.760	20.900	16.995	2,142,200
2021-12-28	20.670	21.730	20.320	21.330	17.345	2,783,900
2021-12-27	18.690	20.820	18.580	20.650	16.792	3,324,200
2021-12-23	18.400	18.960	18.090	18.690	15.198	1,119,600

← NewerPage 20 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.