Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.560 | 4.610 | 4.530 | 4.610 | 4.415 | 51,900 |
| 2025-05-09 | 4.550 | 4.640 | 4.550 | 4.550 | 4.358 | 101,500 |
| 2025-05-08 | 4.500 | 4.600 | 4.500 | 4.540 | 4.348 | 41,000 |
| 2025-05-07 | 4.580 | 4.580 | 4.490 | 4.520 | 4.329 | 89,200 |
| 2025-05-06 | 4.560 | 4.600 | 4.500 | 4.510 | 4.319 | 49,800 |
| 2025-05-05 | 4.660 | 4.660 | 4.480 | 4.510 | 4.319 | 78,900 |
| 2025-05-02 | 4.550 | 4.670 | 4.500 | 4.580 | 4.387 | 78,000 |
| 2025-04-30 | 4.560 | 4.570 | 4.500 | 4.520 | 4.329 | 84,000 |
| 2025-04-29 | 4.620 | 4.630 | 4.560 | 4.580 | 4.387 | 63,100 |
| 2025-04-28 | 4.680 | 4.750 | 4.550 | 4.570 | 4.377 | 233,200 |
| 2025-04-25 | 4.690 | 4.720 | 4.630 | 4.680 | 4.482 | 35,600 |
| 2025-04-24 | 4.630 | 4.690 | 4.600 | 4.670 | 4.473 | 67,500 |
| 2025-04-23 | 4.580 | 4.690 | 4.580 | 4.630 | 4.434 | 36,700 |
| 2025-04-22 | 4.590 | 4.620 | 4.540 | 4.560 | 4.367 | 53,400 |
| 2025-04-17 | 4.610 | 4.660 | 4.560 | 4.590 | 4.396 | 35,400 |
| 2025-04-16 | 4.500 | 4.630 | 4.500 | 4.630 | 4.434 | 41,000 |
| 2025-04-15 | 4.640 | 4.690 | 4.560 | 4.560 | 4.367 | 98,800 |
| 2025-04-14 | 4.640 | 4.650 | 4.520 | 4.580 | 4.387 | 36,700 |
| 2025-04-11 | 4.480 | 4.560 | 4.440 | 4.550 | 4.358 | 81,200 |
| 2025-04-10 | 4.680 | 4.680 | 4.440 | 4.490 | 4.300 | 114,400 |
| 2025-04-09 | 4.530 | 4.680 | 4.520 | 4.680 | 4.482 | 54,800 |
| 2025-04-08 | 4.620 | 4.760 | 4.530 | 4.530 | 4.339 | 88,500 |
| 2025-04-07 | 4.740 | 4.740 | 4.480 | 4.590 | 4.396 | 144,400 |
| 2025-04-04 | 4.900 | 4.910 | 4.730 | 4.750 | 4.549 | 195,200 |
| 2025-04-03 | 4.910 | 4.960 | 4.900 | 4.900 | 4.693 | 111,900 |
| 2025-04-02 | 4.930 | 4.990 | 4.900 | 4.920 | 4.712 | 73,100 |
| 2025-04-01 | 4.950 | 4.960 | 4.890 | 4.930 | 4.722 | 75,700 |
| 2025-03-31 | 4.900 | 4.940 | 4.900 | 4.930 | 4.722 | 74,600 |
| 2025-03-28 | 4.970 | 4.990 | 4.880 | 4.930 | 4.722 | 106,600 |
| 2025-03-27 | 4.970 | 4.990 | 4.940 | 4.970 | 4.760 | 43,600 |
| 2025-03-26 | 4.940 | 4.980 | 4.920 | 4.950 | 4.741 | 205,700 |
| 2025-03-25 | 4.960 | 4.990 | 4.920 | 4.940 | 4.731 | 68,400 |
| 2025-03-24 | 4.990 | 5.000 | 4.920 | 4.960 | 4.750 | 62,400 |
| 2025-03-21 | 4.980 | 4.990 | 4.950 | 4.970 | 4.760 | 35,100 |
| 2025-03-20 | 5.010 | 5.010 | 4.950 | 4.980 | 4.770 | 69,800 |
| 2025-03-19 | 5.020 | 5.030 | 4.970 | 5.000 | 4.789 | 63,500 |
| 2025-03-18 | 4.940 | 5.050 | 4.910 | 5.000 | 4.789 | 53,100 |
| 2025-03-17 | 5.040 | 5.050 | 4.950 | 5.040 | 4.827 | 107,000 |
| 2025-03-14 | 5.000 | 5.080 | 4.950 | 4.990 | 4.744 | 74,200 |
| 2025-03-13 | 5.030 | 5.030 | 4.910 | 5.030 | 4.782 | 79,000 |
| 2025-03-12 | 5.080 | 5.140 | 4.900 | 5.020 | 4.772 | 200,500 |
| 2025-03-11 | 5.230 | 5.230 | 5.110 | 5.170 | 4.915 | 52,200 |
| 2025-03-10 | 5.320 | 5.320 | 5.160 | 5.230 | 4.972 | 52,000 |
| 2025-03-07 | 5.200 | 5.360 | 5.200 | 5.320 | 5.058 | 110,000 |
| 2025-03-06 | 5.400 | 5.400 | 5.230 | 5.310 | 5.048 | 45,500 |
| 2025-03-05 | 5.300 | 5.390 | 5.200 | 5.330 | 5.067 | 48,800 |
| 2025-02-28 | 5.480 | 5.480 | 5.320 | 5.400 | 5.134 | 40,700 |
| 2025-02-27 | 5.430 | 5.530 | 5.370 | 5.450 | 5.181 | 51,600 |
| 2025-02-26 | 5.440 | 5.520 | 5.360 | 5.430 | 5.162 | 84,100 |
| 2025-02-25 | 5.370 | 5.430 | 5.310 | 5.430 | 5.162 | 57,600 |
| 2025-02-24 | 5.460 | 5.520 | 5.350 | 5.400 | 5.134 | 69,700 |
| 2025-02-21 | 5.580 | 5.590 | 5.440 | 5.490 | 5.219 | 55,100 |
| 2025-02-20 | 5.630 | 5.690 | 5.550 | 5.580 | 5.305 | 47,000 |
| 2025-02-19 | 5.550 | 5.690 | 5.550 | 5.680 | 5.400 | 84,700 |
| 2025-02-18 | 5.490 | 5.630 | 5.490 | 5.600 | 5.324 | 92,200 |
| 2025-02-17 | 5.310 | 5.550 | 5.310 | 5.550 | 5.276 | 109,400 |
| 2025-02-14 | 5.230 | 5.440 | 5.230 | 5.440 | 5.172 | 136,500 |
| 2025-02-13 | 5.240 | 5.260 | 5.210 | 5.230 | 4.972 | 33,800 |
| 2025-02-12 | 5.170 | 5.260 | 5.170 | 5.240 | 4.982 | 72,500 |
| 2025-02-11 | 5.220 | 5.240 | 5.170 | 5.230 | 4.972 | 43,500 |
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.