Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	11.000	13.210	11.000	11.990	11.360	8,800
2024-05-22	10.200	10.200	10.200	10.200	9.664	0
2024-05-21	10.200	10.200	10.200	10.200	9.664	0
2024-05-20	10.200	10.200	10.200	10.200	9.664	300
2024-05-17	10.200	10.200	10.200	10.200	9.664	0
2024-05-16	10.200	10.200	10.200	10.200	9.664	0
2024-05-15	10.200	10.200	10.200	10.200	9.664	100
2024-05-14	9.800	10.140	9.800	10.140	9.607	800
2024-05-13	9.800	9.800	9.800	9.800	9.285	0
2024-05-10	9.800	9.800	9.800	9.800	9.285	0
2024-05-09	9.800	9.800	9.800	9.800	9.285	200
2024-05-08	9.880	9.880	9.880	9.880	9.361	0
2024-05-07	9.880	9.880	9.880	9.880	9.361	0
2024-05-06	9.880	9.880	9.880	9.880	9.361	200
2024-05-03	9.870	9.870	9.870	9.870	9.351	0
2024-05-02	9.870	9.870	9.870	9.870	9.351	0
2024-04-30	9.870	9.870	9.870	9.870	9.351	0
2024-04-29	9.870	9.870	9.870	9.870	9.351	100
2024-04-26	9.880	9.880	9.880	9.880	9.361	0
2024-04-25	9.880	9.880	9.880	9.880	9.215	0
2024-04-24	9.880	9.880	9.880	9.880	9.215	0
2024-04-23	9.880	9.880	9.880	9.880	9.215	0
2024-04-22	9.880	9.880	9.880	9.880	9.215	0
2024-04-19	9.880	9.880	9.880	9.880	9.215	0
2024-04-18	9.880	9.880	9.880	9.880	9.215	0
2024-04-17	9.880	9.880	9.880	9.880	9.215	100
2024-04-16	9.880	9.880	9.880	9.880	9.215	0
2024-04-15	9.880	9.880	9.880	9.880	9.215	100
2024-04-12	9.880	9.880	9.880	9.880	9.215	0
2024-04-11	9.880	9.880	9.880	9.880	9.215	0
2024-04-10	9.880	9.880	9.880	9.880	9.215	0
2024-04-09	9.880	9.880	9.880	9.880	9.215	0
2024-04-08	9.880	9.880	9.880	9.880	9.215	100
2024-04-05	9.880	9.880	9.880	9.880	9.215	0
2024-04-04	9.880	9.880	9.880	9.880	9.215	0
2024-04-03	9.880	9.880	9.880	9.880	9.215	0
2024-04-02	9.880	9.880	9.880	9.880	9.215	0
2024-04-01	9.990	9.990	9.880	9.880	9.215	200
2024-03-28	10.000	10.000	10.000	10.000	9.327	200
2024-03-27	10.000	10.000	10.000	10.000	9.327	600
2024-03-26	10.000	10.000	10.000	10.000	9.327	0
2024-03-25	10.000	10.000	10.000	10.000	9.327	500
2024-03-22	10.050	10.050	10.050	10.050	9.373	1,500
2024-03-21	10.050	10.050	10.050	10.050	9.373	100
2024-03-20	10.280	10.280	10.280	10.280	9.588	0
2024-03-19	10.000	10.280	9.900	10.280	9.588	4,900
2024-03-18	10.000	10.000	9.500	9.500	8.860	300
2024-03-15	10.000	10.290	10.000	10.290	9.597	600
2024-03-14	10.300	10.300	10.300	10.300	9.606	0
2024-03-13	10.290	10.300	10.290	10.300	9.606	1,500
2024-03-12	10.300	10.300	10.300	10.300	9.606	0
2024-03-11	10.300	10.300	10.300	10.300	9.606	0
2024-03-08	10.300	10.300	9.600	10.300	9.606	700
2024-03-07	10.100	10.100	10.100	10.100	9.420	100
2024-03-06	10.150	10.150	10.150	10.150	9.467	500
2024-03-05	10.010	10.010	10.000	10.000	9.327	600
2024-03-04	10.100	10.100	10.100	10.100	9.420	500
2024-03-01	10.500	10.500	9.620	9.630	8.982	300
2024-02-29	10.390	10.390	10.390	10.390	9.690	100
2024-02-28	9.900	9.900	9.900	9.900	9.233	0

← NewerPage 11 of 21 · 1,245 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.