Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 4.040 | 4.060 | 3.870 | 3.950 | 3.783 | 90,300 |
| 2025-08-04 | 3.850 | 4.080 | 3.850 | 4.030 | 3.860 | 110,300 |
| 2025-08-01 | 3.700 | 3.910 | 3.700 | 3.910 | 3.745 | 147,700 |
| 2025-07-31 | 3.710 | 3.800 | 3.660 | 3.740 | 3.582 | 149,100 |
| 2025-07-30 | 3.620 | 3.710 | 3.610 | 3.700 | 3.544 | 112,400 |
| 2025-07-29 | 3.680 | 3.710 | 3.600 | 3.660 | 3.505 | 82,600 |
| 2025-07-28 | 3.710 | 3.750 | 3.630 | 3.700 | 3.544 | 114,200 |
| 2025-07-25 | 3.610 | 3.700 | 3.580 | 3.700 | 3.544 | 104,900 |
| 2025-07-24 | 3.700 | 3.750 | 3.580 | 3.620 | 3.467 | 138,500 |
| 2025-07-23 | 3.650 | 3.710 | 3.650 | 3.700 | 3.544 | 67,000 |
| 2025-07-22 | 3.750 | 3.770 | 3.650 | 3.650 | 3.496 | 68,400 |
| 2025-07-21 | 3.750 | 3.770 | 3.710 | 3.720 | 3.563 | 68,100 |
| 2025-07-18 | 3.820 | 3.830 | 3.750 | 3.750 | 3.592 | 101,800 |
| 2025-07-17 | 3.900 | 3.900 | 3.830 | 3.830 | 3.668 | 32,200 |
| 2025-07-16 | 3.900 | 3.900 | 3.840 | 3.850 | 3.687 | 49,800 |
| 2025-07-15 | 3.880 | 3.910 | 3.870 | 3.910 | 3.745 | 52,400 |
| 2025-07-14 | 3.910 | 3.910 | 3.870 | 3.900 | 3.735 | 43,400 |
| 2025-07-11 | 3.950 | 3.950 | 3.880 | 3.910 | 3.745 | 53,400 |
| 2025-07-10 | 3.850 | 3.930 | 3.830 | 3.910 | 3.745 | 93,200 |
| 2025-07-09 | 4.040 | 4.040 | 3.900 | 3.900 | 3.735 | 216,700 |
| 2025-07-08 | 4.000 | 4.040 | 4.000 | 4.040 | 3.869 | 46,000 |
| 2025-07-07 | 4.040 | 4.080 | 4.010 | 4.020 | 3.850 | 52,300 |
| 2025-07-04 | 4.060 | 4.070 | 4.020 | 4.070 | 3.898 | 43,300 |
| 2025-07-03 | 4.020 | 4.080 | 4.000 | 4.070 | 3.898 | 118,900 |
| 2025-07-02 | 3.990 | 4.030 | 3.980 | 4.020 | 3.850 | 92,300 |
| 2025-07-01 | 4.000 | 4.030 | 3.970 | 3.990 | 3.821 | 126,500 |
| 2025-06-30 | 4.000 | 4.040 | 4.000 | 4.000 | 3.831 | 54,000 |
| 2025-06-27 | 4.030 | 4.040 | 3.990 | 4.010 | 3.841 | 114,300 |
| 2025-06-26 | 4.040 | 4.050 | 4.010 | 4.030 | 3.860 | 33,900 |
| 2025-06-25 | 3.960 | 4.060 | 3.960 | 4.040 | 3.869 | 104,900 |
| 2025-06-24 | 3.980 | 4.000 | 3.960 | 3.980 | 3.812 | 45,600 |
| 2025-06-23 | 4.020 | 4.030 | 3.970 | 3.970 | 3.802 | 86,000 |
| 2025-06-20 | 4.060 | 4.060 | 4.010 | 4.010 | 3.841 | 45,100 |
| 2025-06-18 | 4.070 | 4.070 | 4.010 | 4.030 | 3.860 | 37,900 |
| 2025-06-17 | 4.080 | 4.080 | 4.030 | 4.030 | 3.860 | 61,600 |
| 2025-06-16 | 4.050 | 4.070 | 4.030 | 4.060 | 3.888 | 80,400 |
| 2025-06-13 | 4.160 | 4.170 | 4.030 | 4.030 | 3.860 | 63,800 |
| 2025-06-12 | 4.040 | 4.130 | 4.030 | 4.130 | 3.956 | 98,600 |
| 2025-06-11 | 4.040 | 4.080 | 4.040 | 4.040 | 3.869 | 42,500 |
| 2025-06-10 | 4.020 | 4.090 | 4.020 | 4.040 | 3.869 | 62,000 |
| 2025-06-09 | 4.080 | 4.080 | 4.020 | 4.040 | 3.869 | 88,900 |
| 2025-06-06 | 4.170 | 4.170 | 4.050 | 4.080 | 3.908 | 129,000 |
| 2025-06-05 | 4.250 | 4.250 | 4.150 | 4.160 | 3.984 | 72,400 |
| 2025-06-04 | 4.210 | 4.240 | 4.200 | 4.210 | 4.032 | 30,900 |
| 2025-06-03 | 4.250 | 4.250 | 4.190 | 4.220 | 4.042 | 64,500 |
| 2025-06-02 | 4.290 | 4.290 | 4.240 | 4.240 | 4.061 | 54,300 |
| 2025-05-30 | 4.330 | 4.370 | 4.280 | 4.290 | 4.109 | 99,600 |
| 2025-05-29 | 4.400 | 4.400 | 4.320 | 4.330 | 4.147 | 76,000 |
| 2025-05-28 | 4.500 | 4.500 | 4.380 | 4.410 | 4.224 | 111,000 |
| 2025-05-27 | 4.320 | 4.500 | 4.320 | 4.500 | 4.310 | 139,800 |
| 2025-05-26 | 4.380 | 4.400 | 4.310 | 4.360 | 4.176 | 96,500 |
| 2025-05-23 | 4.370 | 4.390 | 4.290 | 4.370 | 4.185 | 112,100 |
| 2025-05-22 | 4.500 | 4.500 | 4.350 | 4.370 | 4.185 | 153,600 |
| 2025-05-21 | 4.510 | 4.510 | 4.430 | 4.470 | 4.281 | 105,300 |
| 2025-05-20 | 4.530 | 4.530 | 4.480 | 4.510 | 4.319 | 56,100 |
| 2025-05-19 | 4.550 | 4.560 | 4.500 | 4.510 | 4.319 | 68,100 |
| 2025-05-16 | 4.500 | 4.600 | 4.500 | 4.560 | 4.367 | 82,000 |
| 2025-05-15 | 4.510 | 4.550 | 4.460 | 4.540 | 4.348 | 114,700 |
| 2025-05-14 | 4.580 | 4.610 | 4.470 | 4.500 | 4.310 | 202,500 |
| 2025-05-13 | 4.610 | 4.720 | 4.590 | 4.660 | 4.463 | 127,400 |
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.