Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	17.820	18.530	17.370	18.380	14.946	1,171,100
2021-12-21	19.030	19.170	17.900	18.060	14.686	1,252,000
2021-12-20	19.350	19.380	18.680	18.680	14.994	1,353,700
2021-12-17	19.250	19.690	18.600	19.690	15.804	1,901,000
2021-12-16	18.810	19.900	18.640	19.500	15.652	2,660,400
2021-12-15	18.160	18.660	17.180	18.460	14.817	1,662,600
2021-12-14	18.630	19.320	17.760	17.970	14.424	1,216,500
2021-12-13	18.850	19.400	18.410	18.690	15.002	1,154,900
2021-12-10	18.970	19.470	18.470	18.710	15.018	1,440,800
2021-12-09	18.150	19.040	17.680	18.600	14.929	2,007,800
2021-12-08	17.700	18.660	17.330	18.500	14.849	2,976,000
2021-12-07	18.300	18.800	17.250	17.340	13.918	2,703,000
2021-12-06	16.950	18.100	16.380	17.980	14.432	1,811,300
2021-12-03	15.690	16.940	15.600	16.750	13.444	2,580,600
2021-12-02	15.370	15.860	14.620	15.650	12.561	2,396,700
2021-12-01	15.130	16.120	14.870	15.200	12.200	2,536,000
2021-11-30	14.910	15.050	14.260	14.750	11.839	1,533,500
2021-11-29	14.510	15.450	14.430	15.330	12.305	1,595,800
2021-11-26	14.580	14.820	13.780	14.150	11.358	1,779,000
2021-11-25	14.050	15.410	14.050	15.410	12.369	1,425,000
2021-11-24	13.600	14.200	13.180	14.050	11.277	1,082,600
2021-11-23	14.320	14.400	13.450	13.800	11.077	1,104,800
2021-11-22	14.030	14.590	13.720	14.010	11.245	1,239,300
2021-11-19	13.750	14.500	13.710	13.800	11.077	1,175,800
2021-11-18	14.820	14.860	13.770	13.770	11.053	1,234,000
2021-11-17	15.610	16.150	14.350	14.660	11.767	2,020,900
2021-11-16	16.770	16.770	14.900	15.340	12.313	1,724,400
2021-11-12	15.820	17.300	15.820	16.580	13.308	1,934,400
2021-11-11	16.140	16.480	15.680	16.260	13.051	1,362,500
2021-11-10	15.890	16.690	15.510	15.990	12.834	3,166,900
2021-11-09	14.580	15.370	14.490	15.020	12.056	1,323,000
2021-11-08	14.550	14.790	14.300	14.410	11.566	589,700
2021-11-05	14.640	14.940	14.340	14.550	11.679	698,900
2021-11-04	14.490	14.950	14.280	14.700	11.799	1,034,500
2021-11-03	14.110	14.860	14.020	14.510	11.646	862,400
2021-11-01	13.450	14.580	13.370	14.540	11.671	1,630,400
2021-10-29	14.380	14.580	13.350	13.350	10.715	973,700
2021-10-28	14.370	14.660	14.280	14.310	11.486	1,089,800
2021-10-27	14.820	15.110	14.450	14.510	11.646	1,176,300
2021-10-26	15.820	16.570	14.680	14.710	11.807	1,326,000
2021-10-25	15.620	16.150	15.520	15.910	12.770	807,300
2021-10-22	15.510	15.740	14.190	15.590	12.513	1,346,000
2021-10-21	16.300	16.490	15.420	15.570	12.497	1,146,100
2021-10-20	17.100	17.210	16.430	16.650	13.364	1,211,800
2021-10-19	16.600	17.300	16.350	16.770	13.460	1,522,200
2021-10-18	16.500	16.930	16.100	16.800	13.485	1,481,400
2021-10-15	16.610	16.930	16.300	16.900	13.565	1,318,900
2021-10-14	16.260	16.560	15.860	16.250	13.043	693,700

← NewerPage 21 of 21 · 1,248 trading days

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.