Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	9.100	9.100	9.100	9.100	8.487	0
2023-11-27	8.400	9.100	8.400	9.100	8.487	1,900
2023-11-24	8.700	8.700	8.700	8.700	8.114	0
2023-11-23	8.700	8.700	8.500	8.700	8.114	400
2023-11-22	8.210	8.740	8.210	8.740	8.151	200
2023-11-21	8.800	8.800	8.800	8.800	8.207	0
2023-11-20	8.480	8.800	8.480	8.800	8.207	400
2023-11-17	8.490	8.500	8.490	8.500	7.928	500
2023-11-16	8.200	8.200	8.200	8.200	7.648	100
2023-11-14	7.940	8.200	7.940	8.200	7.648	2,500
2023-11-13	7.950	7.950	7.950	7.950	7.415	0
2023-11-10	7.950	7.950	7.950	7.950	7.415	0
2023-11-09	7.950	7.950	7.950	7.950	7.415	0
2023-11-08	7.690	7.950	7.680	7.950	7.415	1,100
2023-11-07	7.690	7.690	7.690	7.690	7.172	200
2023-11-06	7.690	7.690	7.690	7.690	7.172	0
2023-11-03	7.390	7.690	7.390	7.690	7.172	300
2023-11-01	7.400	7.400	7.400	7.400	6.902	0
2023-10-31	7.990	7.990	7.400	7.400	6.902	400
2023-10-30	7.500	7.500	7.500	7.500	6.995	0
2023-10-27	7.430	7.500	7.430	7.500	6.995	300
2023-10-26	7.550	7.550	7.550	7.550	7.042	0
2023-10-25	7.550	7.550	7.550	7.550	7.042	0
2023-10-24	7.550	7.550	7.550	7.550	7.042	0
2023-10-23	7.550	7.550	7.550	7.550	7.042	0
2023-10-20	7.550	7.550	7.550	7.550	7.042	0
2023-10-19	7.550	7.550	7.550	7.550	7.042	0
2023-10-18	7.550	7.550	7.550	7.550	7.042	0
2023-10-17	7.520	7.560	7.520	7.550	7.042	400
2023-10-16	7.770	7.770	7.770	7.770	7.247	0
2023-10-13	7.770	7.770	7.770	7.770	7.247	0
2023-10-11	7.770	7.770	7.770	7.770	7.247	300
2023-10-10	7.770	7.770	7.770	7.770	7.247	200
2023-10-09	7.750	7.750	7.750	7.750	7.228	0
2023-10-06	7.750	7.750	7.750	7.750	7.228	0
2023-10-05	7.750	7.750	7.750	7.750	7.228	100
2023-10-04	7.910	7.910	7.900	7.900	7.368	700
2023-10-03	8.090	8.090	7.910	7.910	7.377	600
2023-10-02	8.150	8.150	8.100	8.100	7.555	300
2023-09-29	8.130	8.390	8.130	8.390	7.825	600
2023-09-28	8.260	8.300	8.030	8.230	7.676	1,900
2023-09-27	8.180	8.180	8.180	8.180	7.629	500
2023-09-26	8.390	8.390	8.390	8.390	7.825	200
2023-09-25	8.460	8.490	8.460	8.490	7.918	500
2023-09-22	8.170	8.170	8.170	8.170	7.620	0
2023-09-21	8.170	8.170	8.170	8.170	7.620	0
2023-09-20	8.170	8.170	8.170	8.170	7.620	0
2023-09-19	8.420	8.420	8.160	8.170	7.620	3,900
2023-09-18	8.700	8.800	8.700	8.800	8.207	200
2023-09-15	8.690	8.690	8.690	8.690	8.105	100
2023-09-14	8.690	8.690	8.690	8.690	8.105	0
2023-09-13	8.690	8.690	8.690	8.690	8.105	200
2023-09-12	8.700	8.700	8.700	8.700	8.114	0
2023-09-11	8.700	8.700	8.700	8.700	8.114	300
2023-09-08	8.300	8.300	8.300	8.300	7.741	0
2023-09-06	8.300	8.300	8.300	8.300	7.741	0
2023-09-05	8.300	8.300	8.300	8.300	7.741	0
2023-09-04	8.300	8.300	8.300	8.300	7.741	0
2023-09-01	8.300	8.300	8.300	8.300	7.741	100
2023-08-31	8.150	8.150	8.080	8.080	7.536	200

← NewerPage 13 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.