Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	9.500	9.900	9.500	9.900	9.233	700
2024-02-26	9.400	9.600	9.400	9.600	8.954	1,000
2024-02-23	9.420	9.420	9.310	9.310	8.683	3,700
2024-02-22	9.700	9.800	9.400	9.400	8.767	1,300
2024-02-21	9.210	9.300	9.210	9.300	8.674	1,100
2024-02-20	9.310	9.880	9.300	9.300	8.674	400
2024-02-19	9.310	9.310	9.110	9.110	8.497	900
2024-02-16	9.310	9.310	9.310	9.310	8.683	500
2024-02-15	9.300	9.300	9.300	9.300	8.674	0
2024-02-14	9.300	9.300	9.300	9.300	8.674	0
2024-02-09	9.500	9.500	9.200	9.300	8.674	900
2024-02-08	9.500	9.500	9.500	9.500	8.860	200
2024-02-07	10.150	10.150	10.150	10.150	9.467	0
2024-02-06	10.150	10.150	10.150	10.150	9.467	0
2024-02-05	10.150	10.150	10.150	10.150	9.467	0
2024-02-02	10.150	10.150	10.150	10.150	9.467	100
2024-02-01	10.150	10.150	10.150	10.150	9.467	0
2024-01-31	10.150	10.150	10.150	10.150	9.467	0
2024-01-30	10.150	10.150	10.150	10.150	9.467	0
2024-01-29	10.150	10.150	10.150	10.150	9.467	300
2024-01-26	9.600	9.600	9.410	9.410	8.776	200
2024-01-25	9.540	9.540	9.540	9.540	8.898	0
2024-01-24	9.540	9.540	9.540	9.540	8.898	200
2024-01-23	9.530	9.530	9.520	9.530	8.888	1,300
2024-01-22	9.890	12.000	9.890	9.920	9.252	4,400
2024-01-19	9.870	9.890	9.870	9.890	9.224	300
2024-01-18	9.900	9.900	9.900	9.900	9.233	0
2024-01-17	9.900	9.900	9.900	9.900	9.233	0
2024-01-16	9.900	9.900	9.900	9.900	9.233	0
2024-01-15	9.900	9.900	9.900	9.900	9.233	0
2024-01-12	9.900	9.900	9.900	9.900	9.233	100
2024-01-11	9.400	9.500	9.350	9.350	8.720	300
2024-01-10	9.000	9.000	9.000	9.000	8.394	0
2024-01-09	9.000	9.000	9.000	9.000	8.394	100
2024-01-08	9.500	9.500	9.500	9.500	8.860	0
2024-01-05	9.500	9.500	9.500	9.500	8.860	0
2024-01-04	9.500	9.500	9.500	9.500	8.860	1,000
2024-01-03	9.780	9.780	9.780	9.780	9.121	0
2024-01-02	9.780	9.780	9.780	9.780	9.121	100
2023-12-28	9.800	9.800	9.800	9.800	9.140	0
2023-12-27	9.800	9.800	9.800	9.800	9.140	600
2023-12-26	9.700	9.800	9.580	9.800	9.140	500
2023-12-22	9.200	9.300	9.200	9.300	8.674	700
2023-12-21	8.800	8.800	8.800	8.800	8.207	0
2023-12-20	8.800	8.800	8.800	8.800	8.207	0
2023-12-19	8.800	8.800	8.800	8.800	8.207	300
2023-12-18	9.500	9.500	9.500	9.500	8.860	0
2023-12-15	9.500	9.500	9.500	9.500	8.860	0
2023-12-14	9.900	9.900	9.500	9.500	8.860	600
2023-12-13	9.250	9.250	9.250	9.250	8.627	0
2023-12-12	9.500	9.700	9.250	9.250	8.627	900
2023-12-11	9.010	9.010	9.010	9.010	8.403	600
2023-12-08	9.010	9.010	9.010	9.010	8.403	0
2023-12-07	9.010	9.010	9.010	9.010	8.403	1,200
2023-12-06	9.600	9.600	9.600	9.600	8.954	300
2023-12-05	9.600	9.600	9.600	9.600	8.954	0
2023-12-04	9.100	9.600	9.100	9.600	8.954	200
2023-12-01	9.100	9.100	9.100	9.100	8.487	0
2023-11-30	9.100	9.100	9.100	9.100	8.487	0
2023-11-29	9.100	9.100	9.100	9.100	8.487	0

← NewerPage 12 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.