Electro Aço Altona S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	14.790	16.000	14.790	15.000	14.211	1,400
2024-08-15	14.250	14.480	14.250	14.480	13.719	300
2024-08-14	14.000	14.000	14.000	14.000	13.264	1,100
2024-08-13	13.600	14.000	13.600	14.000	13.264	300
2024-08-12	16.440	16.440	13.600	13.600	12.885	1,500
2024-08-09	14.200	16.990	14.200	15.000	14.211	8,400
2024-08-08	13.400	14.500	13.400	14.500	13.738	2,600
2024-08-07	12.900	13.200	12.900	13.000	12.316	800
2024-08-06	12.800	12.890	12.800	12.890	12.212	200
2024-08-05	12.790	12.790	12.790	12.790	12.117	0
2024-08-02	12.520	12.790	12.520	12.790	12.117	300
2024-08-01	12.120	12.500	12.110	12.500	11.843	6,300
2024-07-31	12.800	12.890	11.810	12.470	11.814	7,600
2024-07-30	11.100	12.050	11.090	12.000	11.369	7,100
2024-07-29	11.000	11.000	11.000	11.000	10.422	0
2024-07-26	11.000	11.000	11.000	11.000	10.422	0
2024-07-25	11.000	11.000	11.000	11.000	10.422	0
2024-07-24	11.000	11.000	11.000	11.000	10.422	300
2024-07-23	10.800	10.800	10.800	10.800	10.232	0
2024-07-22	10.800	10.800	10.800	10.800	10.232	100
2024-07-19	10.800	10.800	10.800	10.800	10.232	0
2024-07-18	10.800	10.800	10.800	10.800	10.232	0
2024-07-17	10.800	10.800	10.800	10.800	10.232	100
2024-07-16	10.800	10.800	10.800	10.800	10.232	700
2024-07-15	10.800	10.800	10.800	10.800	10.232	100
2024-07-12	10.800	10.800	10.800	10.800	10.232	0
2024-07-11	10.540	10.800	10.500	10.800	10.232	3,300
2024-07-10	10.930	10.930	10.930	10.930	10.355	0
2024-07-09	10.930	10.930	10.930	10.930	10.355	0
2024-07-08	10.930	10.930	10.930	10.930	10.355	0
2024-07-05	10.930	10.930	10.930	10.930	10.355	100
2024-07-04	11.020	11.020	11.020	11.020	10.441	0
2024-07-03	11.020	11.020	11.020	11.020	10.441	300
2024-07-02	11.180	11.180	11.180	11.180	10.592	0
2024-07-01	11.180	11.180	11.180	11.180	10.592	0
2024-06-28	11.180	11.180	11.180	11.180	10.592	0
2024-06-27	11.180	11.180	11.180	11.180	10.592	0
2024-06-26	11.180	11.180	11.180	11.180	10.592	0
2024-06-25	11.180	11.180	11.180	11.180	10.592	0
2024-06-24	11.180	11.180	11.180	11.180	10.592	100
2024-06-21	11.180	11.180	11.180	11.180	10.592	0
2024-06-20	11.180	11.180	11.180	11.180	10.592	0
2024-06-19	11.180	11.180	11.180	11.180	10.592	0
2024-06-18	11.180	11.180	11.180	11.180	10.592	100
2024-06-17	11.200	11.200	11.200	11.200	10.611	100
2024-06-14	11.200	11.200	11.200	11.200	10.611	0
2024-06-13	11.200	11.200	11.200	11.200	10.611	0
2024-06-12	11.200	11.200	11.200	11.200	10.611	200
2024-06-11	11.990	11.990	11.990	11.990	11.360	0
2024-06-10	11.990	11.990	11.990	11.990	11.360	0
2024-06-07	11.990	11.990	11.990	11.990	11.360	0
2024-06-06	11.970	11.990	11.970	11.990	11.360	300
2024-06-05	11.970	11.970	11.970	11.970	11.341	100
2024-06-04	11.970	11.970	11.970	11.970	11.341	0
2024-06-03	11.970	11.970	11.970	11.970	11.341	100
2024-05-31	11.670	11.670	11.010	11.300	10.706	500
2024-05-29	11.100	11.670	11.100	11.670	11.056	1,000
2024-05-28	10.320	11.000	10.320	11.000	10.422	500
2024-05-27	11.200	11.200	10.860	10.860	10.289	800
2024-05-24	11.990	11.990	11.990	11.990	11.360	0

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-29	0.1893 BRL
2025-12-15	0.2383 BRL
2025-04-29	0.0637 BRL
2024-04-26	0.1539 BRL
2023-06-30	0.2147 BRL
2022-04-27	0.0909 BRL
2022-01-19	0.8789 BRL
2021-12-14	0.0889 BRL
2021-04-29	0.0928 BRL
2020-05-28	0.0182 BRL
2019-05-02	0.0423 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.