Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.970	3.980	3.910	3.910	3.910	1,342,900
2026-04-24	4.000	4.000	3.960	3.990	3.990	126,500
2026-04-23	3.970	4.000	3.960	3.990	3.990	185,400
2026-04-22	4.000	4.030	3.970	3.980	3.980	137,000
2026-04-20	4.080	4.080	3.960	4.020	4.020	101,400
2026-04-17	4.080	4.110	4.020	4.080	4.080	76,500
2026-04-16	4.090	4.160	4.050	4.070	4.070	68,700
2026-04-15	4.150	4.150	4.070	4.120	4.120	34,600
2026-04-14	4.240	4.240	4.120	4.140	4.140	90,200
2026-04-13	4.150	4.220	4.100	4.220	4.220	85,200
2026-04-10	4.100	4.180	4.090	4.160	4.160	111,400
2026-04-09	4.090	4.110	4.060	4.100	4.100	59,500
2026-04-08	3.990	4.120	3.990	4.070	4.070	85,000
2026-04-07	4.010	4.050	3.980	4.020	4.020	55,400
2026-04-06	3.980	4.060	3.980	4.020	4.020	38,300
2026-04-02	3.960	4.060	3.940	4.020	4.020	88,100
2026-04-01	3.960	4.050	3.940	4.040	4.040	133,000
2026-03-31	4.060	4.060	3.890	3.970	3.970	169,800
2026-03-30	4.040	4.240	4.020	4.220	4.049	221,700
2026-03-27	4.100	4.100	3.980	4.040	3.869	153,600
2026-03-26	4.010	4.110	4.000	4.100	3.927	136,100
2026-03-25	3.910	4.050	3.910	4.020	3.850	155,100
2026-03-24	3.790	3.820	3.770	3.820	3.659	109,700
2026-03-23	3.740	3.830	3.720	3.790	3.630	37,500
2026-03-20	3.780	3.790	3.710	3.740	3.582	35,100
2026-03-19	3.790	3.790	3.690	3.760	3.601	90,700
2026-03-18	3.860	3.860	3.790	3.790	3.630	31,700
2026-03-17	3.790	3.900	3.770	3.800	3.639	73,000
2026-03-16	3.800	3.800	3.740	3.770	3.611	51,700
2026-03-13	3.840	3.880	3.740	3.740	3.582	115,500
2026-03-12	3.940	3.990	3.820	3.840	3.678	142,600
2026-03-11	3.950	4.000	3.940	3.990	3.821	70,800
2026-03-10	3.970	3.990	3.900	3.940	3.774	215,300
2026-03-09	3.910	3.990	3.870	3.910	3.745	73,600
2026-03-06	3.930	3.970	3.900	3.900	3.735	73,000
2026-03-05	3.980	3.980	3.930	3.930	3.764	43,000
2026-03-04	3.920	4.020	3.920	3.980	3.812	85,100
2026-03-03	4.000	4.010	3.940	3.940	3.774	111,400
2026-03-02	4.010	4.050	3.990	4.030	3.860	107,000
2026-02-27	4.020	4.050	3.990	4.020	3.850	79,300
2026-02-26	4.050	4.070	4.010	4.020	3.850	98,900
2026-02-25	4.060	4.070	4.030	4.060	3.888	50,300
2026-02-24	4.090	4.090	4.040	4.040	3.869	52,900
2026-02-23	4.060	4.100	4.030	4.040	3.869	71,900
2026-02-20	4.120	4.140	4.030	4.090	3.917	46,900
2026-02-19	4.100	4.200	4.060	4.180	4.003	400,400
2026-02-18	4.210	4.210	4.080	4.100	3.927	54,500
2026-02-13	4.100	4.140	4.040	4.090	3.917	34,100
2026-02-12	4.350	4.390	4.080	4.100	3.927	167,200
2026-02-11	4.370	4.390	4.250	4.360	4.176	147,700
2026-02-10	4.020	4.490	4.020	4.370	4.185	434,100
2026-02-09	4.020	4.070	4.010	4.060	3.888	106,700
2026-02-06	4.040	4.050	4.010	4.020	3.850	81,300
2026-02-05	4.030	4.050	4.000	4.040	3.869	81,100
2026-02-04	4.010	4.030	3.970	4.030	3.860	257,100
2026-02-03	4.030	4.050	4.000	4.010	3.841	94,900
2026-02-02	3.990	4.040	3.960	4.030	3.860	144,700
2026-01-30	4.090	4.090	3.990	4.000	3.831	88,000
2026-01-29	4.100	4.110	4.010	4.090	3.917	166,100
2026-01-28	4.060	4.110	4.050	4.110	3.936	146,600

← NewerPage 3 of 5 · 247 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.