Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 5.240 | 5.300 | 5.100 | 5.300 | 5.039 | 379,700 |
| 2024-11-07 | 5.370 | 5.390 | 5.220 | 5.230 | 4.923 | 258,700 |
| 2024-11-06 | 5.370 | 5.480 | 5.310 | 5.350 | 5.036 | 386,500 |
| 2024-11-05 | 5.290 | 5.380 | 5.230 | 5.380 | 5.064 | 454,300 |
| 2024-11-04 | 5.220 | 5.310 | 5.220 | 5.300 | 4.988 | 121,600 |
| 2024-11-01 | 5.270 | 5.320 | 5.180 | 5.210 | 4.904 | 192,700 |
| 2024-10-31 | 5.220 | 5.480 | 5.170 | 5.290 | 4.979 | 573,800 |
| 2024-10-30 | 5.210 | 5.230 | 5.150 | 5.190 | 4.885 | 268,600 |
| 2024-10-29 | 5.300 | 5.310 | 5.150 | 5.170 | 4.866 | 211,000 |
| 2024-10-28 | 5.240 | 5.330 | 5.240 | 5.300 | 4.988 | 140,000 |
| 2024-10-25 | 5.270 | 5.310 | 5.210 | 5.210 | 4.904 | 88,700 |
| 2024-10-24 | 5.330 | 5.350 | 5.220 | 5.260 | 4.951 | 182,000 |
| 2024-10-23 | 5.310 | 5.340 | 5.230 | 5.300 | 4.988 | 64,700 |
| 2024-10-22 | 5.300 | 5.320 | 5.190 | 5.300 | 4.988 | 119,100 |
| 2024-10-21 | 5.330 | 5.330 | 5.160 | 5.290 | 4.979 | 230,200 |
| 2024-10-18 | 5.490 | 5.560 | 5.270 | 5.270 | 4.960 | 364,900 |
| 2024-10-17 | 5.580 | 5.580 | 5.450 | 5.490 | 5.167 | 171,000 |
| 2024-10-16 | 5.570 | 5.570 | 5.510 | 5.550 | 5.224 | 73,000 |
| 2024-10-15 | 5.560 | 5.620 | 5.520 | 5.520 | 5.196 | 92,300 |
| 2024-10-14 | 5.600 | 5.610 | 5.530 | 5.610 | 5.280 | 133,100 |
| 2024-10-11 | 5.600 | 5.640 | 5.550 | 5.600 | 5.271 | 82,200 |
| 2024-10-10 | 5.600 | 5.680 | 5.580 | 5.600 | 5.271 | 132,500 |
| 2024-10-09 | 5.670 | 5.670 | 5.580 | 5.610 | 5.280 | 153,100 |
| 2024-10-08 | 5.620 | 5.660 | 5.620 | 5.640 | 5.308 | 86,500 |
| 2024-10-07 | 5.670 | 5.710 | 5.620 | 5.660 | 5.327 | 123,500 |
| 2024-10-04 | 5.720 | 5.720 | 5.660 | 5.670 | 5.337 | 122,900 |
| 2024-10-03 | 5.780 | 5.780 | 5.650 | 5.670 | 5.337 | 199,500 |
| 2024-10-02 | 5.710 | 5.930 | 5.710 | 5.790 | 5.450 | 190,300 |
| 2024-10-01 | 5.610 | 5.870 | 5.590 | 5.770 | 5.431 | 215,100 |
| 2024-09-30 | 5.670 | 5.750 | 5.610 | 5.610 | 5.280 | 83,000 |
| 2024-09-27 | 5.690 | 5.770 | 5.640 | 5.750 | 5.412 | 154,200 |
| 2024-09-26 | 5.540 | 5.700 | 5.540 | 5.690 | 5.356 | 122,200 |
| 2024-09-25 | 5.720 | 5.750 | 5.540 | 5.540 | 5.214 | 177,900 |
| 2024-09-24 | 5.780 | 5.830 | 5.650 | 5.720 | 5.384 | 207,700 |
| 2024-09-23 | 5.810 | 5.820 | 5.710 | 5.720 | 5.384 | 139,100 |
| 2024-09-20 | 5.910 | 5.910 | 5.770 | 5.790 | 5.450 | 219,300 |
| 2024-09-19 | 5.960 | 6.000 | 5.790 | 5.860 | 5.516 | 355,600 |
| 2024-09-18 | 5.850 | 5.920 | 5.760 | 5.910 | 5.563 | 305,300 |
| 2024-09-17 | 5.790 | 5.830 | 5.760 | 5.810 | 5.469 | 144,900 |
| 2024-09-16 | 5.800 | 5.920 | 5.800 | 5.810 | 5.469 | 178,400 |
| 2024-09-13 | 5.770 | 5.920 | 5.770 | 5.820 | 5.478 | 174,900 |
| 2024-09-12 | 5.890 | 5.890 | 5.750 | 5.760 | 5.421 | 343,100 |
| 2024-09-11 | 5.890 | 5.900 | 5.810 | 5.830 | 5.487 | 116,300 |
| 2024-09-10 | 5.780 | 5.870 | 5.740 | 5.870 | 5.525 | 185,000 |
| 2024-09-09 | 5.810 | 5.870 | 5.750 | 5.760 | 5.421 | 152,600 |
| 2024-09-06 | 5.950 | 5.970 | 5.820 | 5.830 | 5.487 | 118,700 |
| 2024-09-05 | 5.810 | 5.970 | 5.810 | 5.960 | 5.610 | 229,300 |
| 2024-09-04 | 5.810 | 5.880 | 5.780 | 5.800 | 5.459 | 156,800 |
| 2024-09-03 | 5.900 | 5.920 | 5.720 | 5.780 | 5.440 | 231,700 |
| 2024-09-02 | 5.860 | 5.910 | 5.820 | 5.860 | 5.516 | 104,600 |
| 2024-08-30 | 5.820 | 5.950 | 5.820 | 5.860 | 5.516 | 226,500 |
| 2024-08-29 | 5.870 | 5.900 | 5.820 | 5.850 | 5.506 | 267,700 |
| 2024-08-28 | 6.020 | 6.030 | 5.880 | 5.890 | 5.544 | 267,600 |
| 2024-08-27 | 6.040 | 6.080 | 6.000 | 6.050 | 5.694 | 174,400 |
| 2024-08-26 | 6.080 | 6.140 | 6.010 | 6.040 | 5.685 | 151,800 |
| 2024-08-23 | 6.000 | 6.110 | 5.930 | 6.090 | 5.732 | 221,200 |
| 2024-08-22 | 6.120 | 6.120 | 5.890 | 5.900 | 5.553 | 245,100 |
| 2024-08-21 | 6.140 | 6.200 | 6.000 | 6.070 | 5.713 | 369,700 |
| 2024-08-20 | 6.070 | 6.180 | 5.960 | 6.090 | 5.732 | 404,800 |
| 2024-08-19 | 5.900 | 6.030 | 5.850 | 6.030 | 5.676 | 516,700 |
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.