ETERNIT ON NM - Price History
Monthly price history for ETER3.SA (ETERNIT ON NM)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | R$6.72 | R$6.72 |
| April 2024 | R$7.06 | R$7.06 |
| March 2024 | R$7.24 | R$7.24 |
| February 2024 | R$6.49 | R$6.65 |
| January 2024 | R$7.52 | R$7.52 |
| December 2023 | R$8.51 | R$8.51 |
| November 2023 | R$8.51 | R$8.70 |
| October 2023 | R$7.24 | R$7.40 |
| September 2023 | R$7.89 | R$8.07 |
| August 2023 | R$8.66 | R$8.85 |
| July 2023 | R$10.49 | R$10.72 |
| June 2023 | R$10.84 | R$11.08 |
| May 2023 | R$10.66 | R$10.90 |
| April 2023 | R$9.09 | R$9.36 |
| March 2023 | R$9.09 | R$9.36 |
| February 2023 | R$9.22 | R$9.50 |
| January 2023 | R$13.72 | R$14.13 |
| December 2022 | R$10.38 | R$10.69 |
| November 2022 | R$9.50 | R$9.97 |
| October 2022 | R$10.57 | R$11.23 |
| September 2022 | R$12.05 | R$12.80 |
| August 2022 | R$12.10 | R$12.85 |
| July 2022 | R$10.39 | R$11.31 |
| June 2022 | R$8.55 | R$9.31 |
| May 2022 | R$11.81 | R$12.85 |
| April 2022 | R$12.63 | R$13.75 |
| March 2022 | R$14.93 | R$16.25 |
| February 2022 | R$13.48 | R$15 |
| January 2022 | R$15.88 | R$17.67 |
| December 2021 | R$18.84 | R$20.96 |
| November 2021 | R$13.09 | R$14.75 |
| October 2021 | R$11.84 | R$13.35 |
| September 2021 | R$13.44 | R$15.15 |
| August 2021 | R$17.48 | R$19.70 |
| July 2021 | R$21.26 | R$23.96 |
| June 2021 | R$21.92 | R$24.71 |
| May 2021 | R$28.30 | R$31.90 |
| April 2021 | R$22 | R$24.80 |
| March 2021 | R$16.63 | R$18.74 |
| February 2021 | R$9.94 | R$11.21 |
| January 2021 | R$11.23 | R$12.66 |
| December 2020 | R$11.22 | R$12.65 |
| November 2020 | R$13.05 | R$14.71 |
| October 2020 | R$8.26 | R$9.31 |
| September 2020 | R$5.27 | R$5.94 |
| August 2020 | R$4.10 | R$4.62 |
| July 2020 | R$4.28 | R$4.83 |
| June 2020 | R$3.18 | R$3.58 |
| May 2020 | R$2.35 | R$2.65 |
| April 2020 | R$2.48 | R$2.80 |
| March 2020 | R$2.27 | R$2.56 |
| February 2020 | R$4.50 | R$5.07 |
| January 2020 | R$5.50 | R$6.20 |
| December 2019 | R$3.78 | R$4.26 |
| November 2019 | R$2.48 | R$2.80 |
| October 2019 | R$2.38 | R$2.68 |
| September 2019 | R$2.56 | R$2.89 |
| August 2019 | R$2.56 | R$2.89 |
| July 2019 | R$2.19 | R$2.47 |
| June 2019 | R$2.09 | R$2.36 |
| May 2019 | R$2.04 | R$2.30 |
| April 2019 | R$1.87 | R$2.11 |
| March 2019 | R$1.84 | R$2.07 |
| February 2019 | R$2.43 | R$2.74 |
| January 2019 | R$2.66 | R$3 |
| December 2018 | R$2.48 | R$2.80 |
| November 2018 | R$2.44 | R$2.75 |
| October 2018 | R$2.74 | R$3.09 |
| September 2018 | R$2.66 | R$0.50 |
| August 2018 | R$2.93 | R$0.55 |
| July 2018 | R$3.35 | R$0.63 |
| June 2018 | R$2.82 | R$0.53 |
| May 2018 | R$2.40 | R$0.45 |
| April 2018 | R$3.78 | R$0.71 |
| March 2018 | R$4.52 | R$0.85 |
| February 2018 | R$5.54 | R$1.04 |
| January 2018 | R$5.32 | R$1 |
| December 2017 | R$4.90 | R$0.92 |
| November 2017 | R$5.16 | R$0.97 |
| October 2017 | R$5.75 | R$1.08 |
| September 2017 | R$6.07 | R$1.14 |
| August 2017 | R$6.02 | R$1.13 |
| July 2017 | R$6.87 | R$1.29 |
| June 2017 | R$5.96 | R$1.12 |
| May 2017 | R$6.28 | R$1.18 |
| April 2017 | R$6.87 | R$1.29 |
| March 2017 | R$6.97 | R$1.31 |
| February 2017 | R$7.82 | R$1.47 |
| January 2017 | R$7.98 | R$1.50 |
| December 2016 | R$7.03 | R$1.32 |
| November 2016 | R$7.35 | R$1.38 |
| October 2016 | R$8.25 | R$1.55 |
| September 2016 | R$8.14 | R$1.53 |
| August 2016 | R$8.84 | R$1.66 |
| July 2016 | R$8.94 | R$1.68 |
| June 2016 | R$8.04 | R$1.51 |
| May 2016 | R$8.46 | R$1.59 |
| April 2016 | R$8.84 | R$1.66 |
| March 2016 | R$8.84 | R$1.66 |
| February 2016 | R$9.58 | R$1.80 |
| January 2016 | R$9.74 | R$1.83 |
| December 2015 | R$11.12 | R$2.09 |
| November 2015 | R$11.78 | R$2.22 |
| October 2015 | R$11.85 | R$2.24 |
| September 2015 | R$9.20 | R$1.74 |
| August 2015 | R$11 | R$2.08 |
| July 2015 | R$14.82 | R$2.81 |
| June 2015 | R$14.87 | R$2.82 |
| May 2015 | R$14.55 | R$2.76 |
| April 2015 | R$16.79 | R$3.20 |
| March 2015 | R$15.63 | R$2.98 |
| February 2015 | R$16.05 | R$3.07 |
| January 2015 | R$16.10 | R$3.08 |
| December 2014 | R$16.99 | R$3.25 |
| November 2014 | R$17.64 | R$3.38 |
| October 2014 | R$18.02 | R$3.47 |
| September 2014 | R$20.46 | R$3.94 |
| August 2014 | R$21.81 | R$8.40 |
| July 2014 | R$22.14 | R$8.59 |
| June 2014 | R$21.88 | R$8.49 |
| May 2014 | R$22.81 | R$8.85 |
| April 2014 | R$22.23 | R$8.69 |
| March 2014 | R$21.36 | R$8.35 |
| February 2014 | R$21.12 | R$8.30 |
| January 2014 | R$20.33 | R$7.99 |
| December 2013 | R$22.24 | R$8.74 |
| November 2013 | R$22.72 | R$8.95 |
| October 2013 | R$23.94 | R$9.50 |
| September 2013 | R$23.99 | R$9.52 |
| August 2013 | R$21.42 | R$8.50 |
| July 2013 | R$23.95 | R$9.57 |
| June 2013 | R$23.65 | R$9.45 |
| May 2013 | R$24.78 | R$9.90 |
| April 2013 | R$24.03 | R$9.60 |
| March 2013 | R$22.15 | R$8.91 |
| February 2013 | R$21.25 | R$8.59 |
| January 2013 | R$20.80 | R$8.41 |
| December 2012 | R$20.04 | R$8.10 |
| November 2012 | R$19.52 | R$7.91 |
| October 2012 | R$20.57 | R$8.40 |
| September 2012 | R$24 | R$9.80 |
| August 2012 | R$23.75 | R$9.70 |
| July 2012 | R$26.41 | R$10.85 |
| June 2012 | R$26.75 | R$10.99 |
| May 2012 | R$24.22 | R$9.95 |
| April 2012 | R$24.13 | R$9.98 |
| March 2012 | R$22.34 | R$9.24 |
| February 2012 | R$22.31 | R$9.27 |
| January 2012 | R$21.85 | R$9.08 |
| December 2011 | R$21.42 | R$8.90 |
| November 2011 | R$21.61 | R$9 |
| October 2011 | R$21.57 | R$9.06 |
| September 2011 | R$19.26 | R$8.09 |
| August 2011 | R$20.10 | R$8.44 |
| July 2011 | R$21.01 | R$8.89 |
| June 2011 | R$22.80 | R$9.65 |
| May 2011 | R$22.92 | R$9.70 |
| April 2011 | R$25.36 | R$10.79 |
| March 2011 | R$26.26 | R$11.17 |
| February 2011 | R$25.86 | R$11.08 |
| January 2011 | R$26.28 | R$11.26 |
| December 2010 | R$28.01 | R$12 |
| November 2010 | R$24.56 | R$10.54 |
| October 2010 | R$23.72 | R$10.25 |
| September 2010 | R$21.71 | R$9.38 |
| August 2010 | R$21.73 | R$9.39 |
| July 2010 | R$19.69 | R$8.57 |
| June 2010 | R$19.44 | R$8.46 |
| May 2010 | R$18.50 | R$8.05 |
| April 2010 | R$18.20 | R$7.92 |
| March 2010 | R$18.46 | R$8.10 |
| February 2010 | R$19.36 | R$8.69 |
| January 2010 | R$18.60 | R$8.35 |
| December 2009 | R$19.25 | R$8.64 |
| November 2009 | R$17.61 | R$7.95 |
| October 2009 | R$17.61 | R$7.95 |
| September 2009 | R$16.32 | R$7.43 |
| August 2009 | R$15.92 | R$7.25 |
| July 2009 | R$16.35 | R$7.48 |
| June 2009 | R$15.58 | R$7.13 |
| May 2009 | R$15.52 | R$7.10 |
| April 2009 | R$15.16 | R$7 |
| March 2009 | R$12.67 | R$5.85 |
| February 2009 | R$11.20 | R$5.24 |
| January 2009 | R$11.67 | R$5.46 |
| December 2008 | R$10.92 | R$5.11 |
| November 2008 | R$10.43 | R$4.90 |
| October 2008 | R$8.82 | R$4.14 |
| September 2008 | R$12.33 | R$5.90 |
| August 2008 | R$14.11 | R$6.75 |
| July 2008 | R$14.50 | R$7 |
| June 2008 | R$13.98 | R$6.75 |
| May 2008 | R$19.84 | R$9.58 |
| April 2008 | R$15.33 | R$7.40 |
| March 2008 | R$14.20 | R$6.93 |
| February 2008 | R$14.80 | R$7.22 |
| January 2008 | R$13.19 | R$6.50 |
| December 2007 | R$14.40 | R$7.10 |
| November 2007 | R$12.90 | R$6.38 |
| October 2007 | R$17.11 | R$8.46 |
| September 2007 | R$16.84 | R$8.34 |
| August 2007 | R$17.34 | R$8.59 |
| July 2007 | R$20.29 | R$10.05 |
| June 2007 | R$22.05 | R$10.96 |
| May 2007 | R$19.76 | R$9.82 |
| April 2007 | R$17.12 | R$8.51 |
| March 2007 | R$15.05 | R$15.09 |
| February 2007 | R$14.50 | R$14.99 |
| January 2007 | R$14.41 | R$14.90 |
| December 2006 | R$13.09 | R$13.53 |
| November 2006 | R$10.19 | R$10.61 |
| October 2006 | R$9.08 | R$9.46 |
| September 2006 | R$9.10 | R$9.59 |
| August 2006 | R$9.11 | R$9.60 |
| July 2006 | R$9.32 | R$9.82 |
| June 2006 | R$9.38 | R$9.99 |
| May 2006 | R$8.95 | R$9.54 |
| April 2006 | R$10.51 | R$11.20 |
| March 2006 | R$9.73 | R$10.49 |
| February 2006 | R$7.83 | R$8.45 |
| January 2006 | R$8.16 | R$8.80 |
| December 2005 | R$5.89 | R$6.35 |
| November 2005 | R$5.71 | R$6.38 |
| October 2005 | R$4.49 | R$8.38 |
| September 2005 | R$5.06 | R$9.45 |
| August 2005 | R$5.03 | R$9.39 |
| July 2005 | R$5.03 | R$9.39 |
| June 2005 | R$5.26 | R$9.82 |
| May 2005 | R$6.78 | R$12.66 |
| April 2005 | R$6.81 | R$12.72 |
| March 2005 | R$7.23 | R$13.50 |
| February 2005 | R$7.60 | R$14.20 |
| January 2005 | R$7.60 | R$14.20 |
| December 2004 | R$7.04 | R$13.14 |
| November 2004 | R$6.72 | R$12.55 |
| October 2004 | R$6.38 | R$11.92 |
| September 2004 | R$6.59 | R$12.30 |
| August 2004 | R$6.66 | R$12.44 |
| July 2004 | R$6.08 | R$11.36 |
| June 2004 | R$5.82 | R$10.86 |
| May 2004 | R$5.05 | R$9.43 |
| April 2004 | R$5.20 | R$9.71 |
| March 2004 | R$5.48 | R$10.24 |
| February 2004 | R$5.50 | R$10.27 |
| January 2004 | R$5.07 | R$9.46 |
| December 2003 | R$5.07 | R$9.46 |
| November 2003 | R$4.22 | R$7.89 |
| October 2003 | R$4.46 | R$8.33 |
| September 2003 | R$4.60 | R$8.59 |
| August 2003 | R$4.25 | R$7.94 |
| July 2003 | R$4.58 | R$8.55 |
| June 2003 | R$4.69 | R$8.76 |
| May 2003 | R$5.02 | R$9.37 |
| April 2003 | R$5.35 | R$9.99 |
| March 2003 | R$5.71 | R$10.66 |
| February 2003 | R$5.38 | R$10.05 |
| January 2003 | R$5.07 | R$9.46 |
| December 2002 | R$5.07 | R$9.46 |
| November 2002 | R$4.77 | R$8.90 |
| October 2002 | R$4.43 | R$8.27 |
| September 2002 | R$3.45 | R$6.45 |
| August 2002 | R$3.57 | R$6.66 |
| July 2002 | R$3.19 | R$5.96 |
| June 2002 | R$3.28 | R$6.13 |
| May 2002 | R$3.53 | R$6.59 |
| April 2002 | R$4 | R$7.47 |
| March 2002 | R$4.19 | R$7.82 |
| February 2002 | R$4.04 | R$7.54 |
| January 2002 | R$4.04 | R$7.54 |
| December 2001 | R$3.93 | R$7.34 |
| November 2001 | R$4.05 | R$7.57 |
| October 2001 | R$4.02 | R$7.50 |
| September 2001 | R$4.13 | R$7.71 |
| August 2001 | R$4.67 | R$8.73 |
| July 2001 | R$4.67 | R$8.73 |
| June 2001 | R$5.07 | R$9.46 |
| May 2001 | R$5.59 | R$10.44 |
| April 2001 | R$6.66 | R$12.44 |
| March 2001 | R$6.76 | R$12.62 |
| February 2001 | R$7.08 | R$13.21 |
| January 2001 | R$7.13 | R$13.32 |
| December 2000 | R$6.44 | R$12.02 |
| November 2000 | R$6.33 | R$11.81 |
| October 2000 | R$6.66 | R$12.44 |
| September 2000 | R$6.57 | R$12.27 |
| August 2000 | R$6.55 | R$12.23 |
| July 2000 | R$6.34 | R$11.85 |
| June 2000 | R$6.57 | R$12.27 |
| May 2000 | R$6.38 | R$11.92 |
| April 2000 | R$6.66 | R$12.44 |
| March 2000 | R$7.40 | R$13.81 |
| February 2000 | R$7.41 | R$13.85 |
| January 2000 | R$7.13 | R$13.32 |
ETER3.SA
Price: R$6.72
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 10.83%
Payout Ratio: 35.22%
Payout Ratio Range:
Dividend Per Share: 0.73 BRL
Earnings Per Share: 2.06 BRL
P/E Ratio: 7.41
Exchange: SAO
Sector: Industrials
Industry: Building Products & Equipment
Market Capitalization: 426.5 million
Average Dividend Frequency: 8
Years Paying Dividends: 3