See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.29▲ 2.20%
← EALT3.SA stock page

Electro Aço Altona S.A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-308.4508.4508.4508.4507.881200
2023-08-298.7508.7508.7508.7508.1610
2023-08-288.7508.7508.7508.7508.161100
2023-08-258.7508.7508.7508.7508.1610
2023-08-249.0009.0008.7508.7508.161800
2023-08-238.8008.8008.8008.8008.207100
2023-08-228.8008.8008.8008.8008.2070
2023-08-218.8008.9208.8008.8008.2071,500
2023-08-189.2409.3009.2009.2008.581700
2023-08-178.2308.8408.2308.7508.1612,400
2023-08-168.3908.5608.0708.0707.5271,400
2023-08-157.9008.0107.6107.8007.275600
2023-08-148.1108.1108.1108.1107.5640
2023-08-118.1108.1108.1108.1107.5640
2023-08-108.1108.1108.1108.1107.564300
2023-08-098.2108.2108.2108.2107.657100
2023-08-088.2108.2108.2108.2107.657100
2023-08-078.2108.2108.2108.2107.6570
2023-08-048.2108.2108.2108.2107.6570
2023-08-038.2108.2108.2108.2107.657100
2023-08-028.0508.4408.0508.4407.872400
2023-08-018.0508.0508.0508.0507.5080
2023-07-318.0608.0608.0508.0507.508200
2023-07-288.0508.0508.0508.0507.508100
2023-07-278.3008.3008.1508.1507.601200
2023-07-268.2008.4908.0208.0207.4801,200
2023-07-258.0208.0207.9407.9407.405800
2023-07-248.0008.0008.0008.0007.461100
2023-07-218.3008.3008.3008.3007.7410
2023-07-208.3008.3008.3008.3007.7410
2023-07-198.3008.3008.3008.3007.7410
2023-07-188.3008.3008.3008.3007.7410
2023-07-178.3008.3008.3008.3007.741100
2023-07-148.3008.3008.3008.3007.7410
2023-07-138.2908.3008.2908.3007.741300
2023-07-128.4808.4807.7007.9807.4431,800
2023-07-118.5908.5907.8607.8607.331400
2023-07-108.4008.4008.4008.4007.834100
2023-07-078.1008.4008.1008.4007.8341,000
2023-07-068.3008.3007.8307.8407.3122,300
2023-07-058.1008.1008.1008.1007.5550
2023-07-047.9508.1007.8008.1007.5552,000
2023-07-038.0208.0208.0208.0207.4800
2023-06-308.0008.0208.0008.0207.480700
2023-06-297.8408.1307.7008.1307.3821,500
2023-06-288.1108.1107.9508.0507.3102,800
2023-06-278.2208.2208.2208.2207.464100
2023-06-268.4108.4108.4008.4007.6271,100
2023-06-238.2208.2208.2208.2207.4641,100
2023-06-228.8908.8908.2208.2207.4641,100
2023-06-218.5908.5908.5908.5907.800200
2023-06-208.6008.6008.6008.6007.8090
2023-06-198.6008.6008.6008.6007.809200
2023-06-168.7508.7508.5008.6007.809600
2023-06-158.7008.7408.6408.6407.845900
2023-06-148.7308.7408.7308.7407.936200
2023-06-138.7508.7508.7508.7507.945500
2023-06-128.5508.5508.5508.5507.7640
2023-06-098.5508.5508.5508.5507.7640
2023-06-078.5508.5508.5508.5507.7640
← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-290.1893 BRL
2025-12-150.2383 BRL
2025-04-290.0637 BRL
2024-04-260.1539 BRL
2023-06-300.2147 BRL
2022-04-270.0909 BRL
2022-01-190.8789 BRL
2021-12-140.0889 BRL
2021-04-290.0928 BRL
2020-05-280.0182 BRL
2019-05-020.0423 BRL

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