Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4.110 | 4.110 | 4.040 | 4.080 | 3.908 | 228,200 |
| 2026-01-26 | 4.140 | 4.180 | 4.060 | 4.110 | 3.936 | 85,800 |
| 2026-01-23 | 4.010 | 4.150 | 3.970 | 4.150 | 3.975 | 371,500 |
| 2026-01-22 | 3.960 | 4.070 | 3.960 | 4.040 | 3.869 | 234,100 |
| 2026-01-21 | 3.940 | 4.000 | 3.930 | 3.990 | 3.821 | 71,800 |
| 2026-01-20 | 3.980 | 3.990 | 3.920 | 3.930 | 3.764 | 99,300 |
| 2026-01-19 | 4.000 | 4.000 | 3.960 | 3.980 | 3.812 | 49,900 |
| 2026-01-16 | 4.020 | 4.020 | 3.990 | 4.010 | 3.841 | 49,700 |
| 2026-01-15 | 3.980 | 4.020 | 3.980 | 4.020 | 3.850 | 44,300 |
| 2026-01-14 | 4.020 | 4.020 | 3.990 | 3.990 | 3.821 | 63,600 |
| 2026-01-13 | 4.040 | 4.050 | 3.980 | 4.020 | 3.850 | 167,200 |
| 2026-01-12 | 4.020 | 4.060 | 4.000 | 4.040 | 3.869 | 144,700 |
| 2026-01-09 | 4.080 | 4.080 | 4.000 | 4.050 | 3.879 | 141,300 |
| 2026-01-08 | 4.040 | 4.090 | 4.010 | 4.080 | 3.908 | 62,500 |
| 2026-01-07 | 4.040 | 4.060 | 4.030 | 4.060 | 3.888 | 53,500 |
| 2026-01-06 | 4.070 | 4.080 | 4.040 | 4.050 | 3.879 | 49,000 |
| 2026-01-05 | 4.040 | 4.120 | 4.000 | 4.060 | 3.888 | 61,400 |
| 2026-01-02 | 4.120 | 4.120 | 4.040 | 4.090 | 3.917 | 51,500 |
| 2025-12-30 | 4.100 | 4.120 | 4.060 | 4.100 | 3.927 | 70,900 |
| 2025-12-29 | 4.090 | 4.110 | 4.020 | 4.110 | 3.936 | 41,800 |
| 2025-12-26 | 3.980 | 4.090 | 3.930 | 4.090 | 3.917 | 114,300 |
| 2025-12-23 | 3.970 | 4.070 | 3.950 | 3.980 | 3.812 | 122,300 |
| 2025-12-22 | 3.950 | 4.010 | 3.930 | 3.960 | 3.793 | 144,400 |
| 2025-12-19 | 3.940 | 4.030 | 3.930 | 3.970 | 3.802 | 105,500 |
| 2025-12-18 | 4.000 | 4.000 | 3.930 | 3.930 | 3.764 | 202,500 |
| 2025-12-17 | 4.040 | 4.040 | 3.960 | 4.000 | 3.831 | 166,600 |
| 2025-12-16 | 4.040 | 4.080 | 4.010 | 4.040 | 3.869 | 163,900 |
| 2025-12-15 | 4.060 | 4.070 | 4.010 | 4.040 | 3.869 | 170,300 |
| 2025-12-12 | 4.080 | 4.080 | 4.030 | 4.050 | 3.879 | 96,700 |
| 2025-12-11 | 4.060 | 4.070 | 4.050 | 4.050 | 3.879 | 42,300 |
| 2025-12-10 | 4.120 | 4.120 | 4.000 | 4.050 | 3.879 | 77,900 |
| 2025-12-09 | 4.080 | 4.140 | 4.030 | 4.120 | 3.946 | 45,600 |
| 2025-12-08 | 4.020 | 4.110 | 4.000 | 4.080 | 3.908 | 112,500 |
| 2025-12-05 | 4.150 | 4.150 | 4.020 | 4.030 | 3.860 | 117,100 |
| 2025-12-04 | 4.150 | 4.170 | 4.110 | 4.120 | 3.946 | 59,100 |
| 2025-12-03 | 4.090 | 4.160 | 4.050 | 4.150 | 3.975 | 130,600 |
| 2025-12-02 | 4.100 | 4.110 | 4.050 | 4.090 | 3.917 | 85,500 |
| 2025-12-01 | 4.020 | 4.150 | 4.020 | 4.110 | 3.936 | 87,000 |
| 2025-11-28 | 4.040 | 4.120 | 3.990 | 4.040 | 3.869 | 128,200 |
| 2025-11-27 | 4.080 | 4.080 | 4.000 | 4.040 | 3.869 | 135,900 |
| 2025-11-26 | 4.010 | 4.090 | 3.990 | 4.080 | 3.908 | 62,600 |
| 2025-11-25 | 4.030 | 4.030 | 3.960 | 4.020 | 3.850 | 81,600 |
| 2025-11-24 | 4.100 | 4.130 | 3.990 | 3.990 | 3.821 | 94,700 |
| 2025-11-21 | 4.050 | 4.110 | 4.020 | 4.060 | 3.888 | 64,100 |
| 2025-11-19 | 4.090 | 4.140 | 4.070 | 4.100 | 3.927 | 58,200 |
| 2025-11-18 | 4.010 | 4.140 | 3.960 | 4.120 | 3.946 | 63,800 |
| 2025-11-17 | 4.070 | 4.070 | 3.880 | 4.010 | 3.841 | 120,200 |
| 2025-11-14 | 4.010 | 4.070 | 3.950 | 4.070 | 3.898 | 177,700 |
| 2025-11-13 | 4.140 | 4.150 | 4.000 | 4.060 | 3.888 | 123,300 |
| 2025-11-12 | 4.180 | 4.200 | 4.030 | 4.150 | 3.975 | 175,700 |
| 2025-11-11 | 4.010 | 4.190 | 4.000 | 4.130 | 3.956 | 164,400 |
| 2025-11-10 | 4.000 | 4.130 | 3.990 | 4.020 | 3.850 | 195,700 |
| 2025-11-07 | 4.150 | 4.180 | 3.980 | 3.990 | 3.821 | 188,600 |
| 2025-11-06 | 4.220 | 4.220 | 4.150 | 4.160 | 3.984 | 72,100 |
| 2025-11-05 | 4.220 | 4.240 | 4.170 | 4.220 | 4.042 | 120,600 |
| 2025-11-04 | 4.120 | 4.230 | 4.110 | 4.220 | 4.042 | 99,300 |
| 2025-11-03 | 4.160 | 4.200 | 4.100 | 4.130 | 3.956 | 120,100 |
| 2025-10-31 | 4.170 | 4.180 | 4.140 | 4.160 | 3.984 | 95,900 |
| 2025-10-30 | 4.170 | 4.200 | 4.150 | 4.160 | 3.984 | 115,000 |
| 2025-10-29 | 4.270 | 4.280 | 4.150 | 4.170 | 3.994 | 120,800 |
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.