Eternit S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	4.350	4.350	4.250	4.250	4.070	108,900
2025-10-27	4.350	4.400	4.250	4.360	4.176	119,200
2025-10-24	4.270	4.350	4.240	4.350	4.166	84,600
2025-10-23	4.250	4.300	4.230	4.240	4.061	63,100
2025-10-22	4.360	4.370	4.270	4.300	4.118	77,100
2025-10-21	4.370	4.380	4.280	4.290	4.109	43,100
2025-10-20	4.280	4.400	4.230	4.380	4.195	137,900
2025-10-17	4.210	4.560	4.200	4.290	4.109	149,200
2025-10-16	4.240	4.410	4.150	4.250	4.070	159,200
2025-10-15	4.120	4.370	4.120	4.280	4.099	126,100
2025-10-14	4.140	4.200	4.120	4.160	3.984	67,100
2025-10-13	4.280	4.280	4.100	4.100	3.927	191,100
2025-10-10	4.360	4.400	4.290	4.290	4.109	41,900
2025-10-09	4.430	4.430	4.340	4.340	4.157	40,200
2025-10-08	4.460	4.470	4.360	4.390	4.205	64,100
2025-10-07	4.410	4.450	4.350	4.380	4.195	70,100
2025-10-06	4.480	4.580	4.410	4.420	4.233	79,300
2025-10-03	4.560	4.580	4.480	4.480	4.291	61,800
2025-10-02	4.520	4.640	4.460	4.550	4.358	53,900
2025-10-01	4.450	4.700	4.450	4.520	4.329	89,400
2025-09-30	4.580	4.580	4.460	4.480	4.291	81,400
2025-09-29	4.560	4.640	4.510	4.510	4.319	59,400
2025-09-26	4.590	4.770	4.540	4.550	4.358	142,400
2025-09-25	4.710	4.770	4.580	4.590	4.396	93,100
2025-09-24	4.730	4.810	4.580	4.720	4.521	117,100
2025-09-23	4.730	4.810	4.730	4.800	4.597	56,400
2025-09-22	4.780	4.830	4.720	4.790	4.588	43,900
2025-09-19	4.760	4.840	4.720	4.790	4.588	60,100
2025-09-18	4.900	4.900	4.760	4.760	4.559	84,400
2025-09-17	4.840	4.920	4.790	4.900	4.693	78,600
2025-09-16	4.850	4.890	4.800	4.850	4.645	82,700
2025-09-15	4.830	4.890	4.680	4.850	4.645	74,200
2025-09-12	4.680	4.900	4.560	4.830	4.626	88,200
2025-09-11	4.630	4.780	4.490	4.650	4.454	124,000
2025-09-10	4.770	4.770	4.510	4.600	4.406	145,900
2025-09-09	4.790	4.840	4.670	4.780	4.578	73,600
2025-09-08	4.780	4.870	4.700	4.850	4.645	97,400
2025-09-05	4.690	4.820	4.690	4.780	4.578	70,900
2025-09-04	4.660	4.850	4.660	4.690	4.492	73,700
2025-09-03	4.800	4.820	4.620	4.760	4.559	140,900
2025-09-02	4.530	4.840	4.480	4.840	4.636	230,500
2025-09-01	4.440	4.540	4.370	4.540	4.348	52,800
2025-08-29	4.440	4.480	4.410	4.440	4.252	45,400
2025-08-28	4.370	4.520	4.360	4.480	4.291	121,800
2025-08-27	4.320	4.440	4.240	4.410	4.224	86,700
2025-08-26	4.180	4.330	4.180	4.320	4.137	79,600
2025-08-25	4.160	4.330	4.160	4.230	4.051	95,300
2025-08-22	4.120	4.160	4.060	4.160	3.984	121,900
2025-08-21	4.100	4.160	3.990	4.120	3.946	80,600
2025-08-20	4.170	4.200	4.060	4.070	3.898	96,500
2025-08-19	4.240	4.250	4.110	4.170	3.994	40,100
2025-08-18	4.270	4.270	4.130	4.240	4.061	101,800
2025-08-15	4.230	4.250	4.100	4.190	4.013	51,000
2025-08-14	4.140	4.200	4.080	4.190	4.013	121,600
2025-08-13	4.230	4.290	4.050	4.060	3.888	95,800
2025-08-12	4.240	4.360	4.200	4.240	4.061	83,600
2025-08-11	4.440	4.440	4.180	4.240	4.061	117,200
2025-08-08	4.310	4.570	4.310	4.440	4.252	111,900
2025-08-07	4.460	4.570	4.250	4.390	4.205	154,100
2025-08-06	4.060	4.500	4.060	4.470	4.281	654,900

← NewerPage 5 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.