Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.180 | 5.240 | 5.160 | 5.220 | 4.963 | 43,500 |
| 2025-02-07 | 5.130 | 5.190 | 5.050 | 5.180 | 4.925 | 58,900 |
| 2025-02-06 | 5.100 | 5.190 | 5.050 | 5.130 | 4.877 | 66,200 |
| 2025-02-05 | 5.090 | 5.120 | 5.040 | 5.100 | 4.848 | 45,300 |
| 2025-02-04 | 5.080 | 5.180 | 5.030 | 5.100 | 4.848 | 68,100 |
| 2025-02-03 | 5.250 | 5.250 | 5.060 | 5.080 | 4.829 | 152,000 |
| 2025-01-31 | 5.420 | 5.440 | 5.230 | 5.250 | 4.991 | 107,000 |
| 2025-01-30 | 5.370 | 5.400 | 5.260 | 5.350 | 5.086 | 94,500 |
| 2025-01-29 | 5.270 | 5.370 | 5.160 | 5.310 | 5.048 | 110,700 |
| 2025-01-28 | 5.250 | 5.260 | 5.140 | 5.210 | 4.953 | 58,800 |
| 2025-01-27 | 5.210 | 5.290 | 5.160 | 5.260 | 5.001 | 117,800 |
| 2025-01-24 | 5.170 | 5.250 | 5.130 | 5.150 | 4.896 | 50,200 |
| 2025-01-23 | 5.160 | 5.210 | 5.120 | 5.130 | 4.877 | 98,200 |
| 2025-01-22 | 5.220 | 5.290 | 5.160 | 5.160 | 4.906 | 79,200 |
| 2025-01-21 | 5.050 | 5.220 | 5.050 | 5.210 | 4.953 | 74,600 |
| 2025-01-20 | 4.980 | 5.200 | 4.970 | 5.140 | 4.886 | 109,300 |
| 2025-01-17 | 5.030 | 5.070 | 4.980 | 5.010 | 4.763 | 68,200 |
| 2025-01-16 | 5.030 | 5.060 | 4.960 | 5.030 | 4.782 | 73,300 |
| 2025-01-15 | 5.000 | 5.100 | 4.940 | 5.060 | 4.810 | 106,300 |
| 2025-01-14 | 4.920 | 4.970 | 4.850 | 4.940 | 4.696 | 89,300 |
| 2025-01-13 | 5.000 | 5.000 | 4.870 | 4.890 | 4.649 | 79,000 |
| 2025-01-10 | 4.920 | 4.980 | 4.810 | 4.980 | 4.734 | 144,500 |
| 2025-01-09 | 5.090 | 5.100 | 4.900 | 4.920 | 4.677 | 175,600 |
| 2025-01-08 | 5.080 | 5.120 | 5.040 | 5.090 | 4.839 | 153,000 |
| 2025-01-07 | 5.220 | 5.300 | 5.060 | 5.070 | 4.820 | 136,100 |
| 2025-01-06 | 5.060 | 5.210 | 5.060 | 5.150 | 4.896 | 88,400 |
| 2025-01-03 | 5.140 | 5.140 | 5.060 | 5.070 | 4.820 | 98,000 |
| 2025-01-02 | 5.130 | 5.250 | 5.080 | 5.080 | 4.829 | 97,700 |
| 2024-12-30 | 5.140 | 5.180 | 5.060 | 5.080 | 4.829 | 80,200 |
| 2024-12-27 | 5.050 | 5.160 | 5.030 | 5.140 | 4.886 | 80,800 |
| 2024-12-26 | 5.100 | 5.150 | 5.010 | 5.050 | 4.801 | 117,000 |
| 2024-12-23 | 5.300 | 5.300 | 5.060 | 5.080 | 4.829 | 133,400 |
| 2024-12-20 | 5.200 | 5.310 | 5.040 | 5.240 | 4.982 | 184,300 |
| 2024-12-19 | 5.020 | 5.230 | 5.020 | 5.220 | 4.963 | 129,500 |
| 2024-12-18 | 5.330 | 5.350 | 5.000 | 5.020 | 4.772 | 290,000 |
| 2024-12-17 | 5.350 | 5.450 | 5.260 | 5.320 | 5.058 | 184,500 |
| 2024-12-16 | 5.520 | 5.700 | 5.320 | 5.350 | 5.086 | 158,700 |
| 2024-12-13 | 5.570 | 5.750 | 5.480 | 5.600 | 5.324 | 209,600 |
| 2024-12-12 | 5.720 | 5.760 | 5.480 | 5.570 | 5.295 | 171,300 |
| 2024-12-11 | 5.780 | 5.920 | 5.580 | 5.780 | 5.495 | 200,200 |
| 2024-12-10 | 5.840 | 5.880 | 5.760 | 5.780 | 5.495 | 109,600 |
| 2024-12-09 | 5.920 | 5.950 | 5.690 | 5.690 | 5.409 | 184,600 |
| 2024-12-06 | 5.960 | 6.020 | 5.830 | 5.940 | 5.647 | 171,100 |
| 2024-12-05 | 5.880 | 6.100 | 5.850 | 5.960 | 5.666 | 158,500 |
| 2024-12-04 | 6.090 | 6.260 | 5.820 | 5.830 | 5.542 | 321,600 |
| 2024-12-03 | 6.000 | 6.140 | 5.950 | 6.060 | 5.761 | 254,700 |
| 2024-12-02 | 6.170 | 6.170 | 5.950 | 6.000 | 5.704 | 209,000 |
| 2024-11-29 | 5.650 | 6.200 | 5.600 | 6.170 | 5.866 | 346,900 |
| 2024-11-28 | 6.310 | 6.340 | 5.760 | 5.760 | 5.476 | 483,100 |
| 2024-11-27 | 6.220 | 6.410 | 6.130 | 6.310 | 5.999 | 384,100 |
| 2024-11-26 | 5.860 | 6.360 | 5.780 | 6.250 | 5.942 | 707,300 |
| 2024-11-25 | 5.640 | 5.850 | 5.600 | 5.840 | 5.552 | 279,200 |
| 2024-11-22 | 5.250 | 5.630 | 5.250 | 5.610 | 5.333 | 314,500 |
| 2024-11-21 | 5.250 | 5.380 | 5.200 | 5.250 | 4.991 | 141,400 |
| 2024-11-19 | 5.260 | 5.300 | 5.160 | 5.250 | 4.991 | 147,000 |
| 2024-11-18 | 5.150 | 5.230 | 5.100 | 5.200 | 4.944 | 121,700 |
| 2024-11-14 | 5.170 | 5.200 | 5.110 | 5.150 | 4.896 | 151,200 |
| 2024-11-13 | 5.180 | 5.200 | 5.100 | 5.140 | 4.886 | 152,400 |
| 2024-11-12 | 5.390 | 5.390 | 5.150 | 5.150 | 4.896 | 148,800 |
| 2024-11-11 | 5.240 | 5.440 | 5.150 | 5.430 | 5.162 | 298,600 |
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.