Eternit S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.600 | 3.600 | 3.460 | 3.500 | 3.500 | 231,400 |
| 2026-10-16 | 3.660 | 3.670 | 3.550 | 3.550 | 3.550 | 161,400 |
| 2026-10-15 | 3.680 | 3.700 | 3.600 | 3.600 | 3.600 | 145,100 |
| 2026-10-14 | 3.650 | 3.680 | 3.600 | 3.680 | 3.680 | 91,700 |
| 2026-10-13 | 3.730 | 3.730 | 3.640 | 3.670 | 3.670 | 101,500 |
| 2026-10-09 | 3.640 | 3.740 | 3.630 | 3.720 | 3.720 | 375,900 |
| 2026-10-08 | 3.600 | 3.650 | 3.550 | 3.620 | 3.620 | 246,700 |
| 2026-10-07 | 3.580 | 3.610 | 3.560 | 3.580 | 3.580 | 137,100 |
| 2026-10-06 | 3.560 | 3.620 | 3.500 | 3.560 | 3.560 | 193,200 |
| 2026-10-05 | 3.640 | 3.760 | 3.530 | 3.530 | 3.530 | 304,700 |
| 2026-10-02 | 3.560 | 3.580 | 3.540 | 3.580 | 3.580 | 93,500 |
| 2026-10-01 | 3.550 | 3.580 | 3.530 | 3.560 | 3.560 | 80,300 |
| 2026-09-30 | 3.540 | 3.560 | 3.500 | 3.540 | 3.540 | 81,400 |
| 2026-09-29 | 3.560 | 3.560 | 3.510 | 3.530 | 3.530 | 93,400 |
| 2026-09-28 | 3.600 | 3.670 | 3.560 | 3.560 | 3.560 | 88,200 |
| 2026-09-25 | 3.610 | 3.680 | 3.600 | 3.650 | 3.650 | 57,900 |
| 2026-09-24 | 3.700 | 3.700 | 3.560 | 3.670 | 3.670 | 78,000 |
Page 1 of 1 · 17 trading days
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.