Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	8.550	8.550	8.550	8.550	7.764	0
2023-06-05	8.550	8.550	8.550	8.550	7.764	0
2023-06-02	8.540	8.550	8.540	8.550	7.764	400
2023-06-01	8.540	8.550	8.540	8.540	7.755	500
2023-05-31	8.720	8.720	8.720	8.720	7.918	0
2023-05-30	8.720	8.720	8.720	8.720	7.918	100
2023-05-29	9.100	9.100	8.720	8.720	7.918	1,400
2023-05-26	8.800	9.300	8.700	9.300	8.445	600
2023-05-25	9.290	9.380	8.800	8.800	7.991	400
2023-05-24	9.290	9.290	9.290	9.290	8.436	0
2023-05-23	9.290	9.290	9.290	9.290	8.436	100
2023-05-22	8.110	8.870	8.110	8.870	8.054	1,600
2023-05-19	8.210	8.210	8.210	8.210	7.455	200
2023-05-18	8.490	8.510	8.210	8.210	7.455	700
2023-05-17	8.510	8.510	8.510	8.510	7.727	0
2023-05-16	8.510	8.510	8.510	8.510	7.727	100
2023-05-15	8.900	8.900	8.610	8.610	7.818	1,000
2023-05-12	8.810	9.030	8.810	8.900	8.081	1,400
2023-05-11	8.320	8.800	8.200	8.200	7.446	1,100
2023-05-10	8.700	8.700	8.700	8.700	7.900	0
2023-05-09	8.700	8.700	8.700	8.700	7.900	0
2023-05-08	8.700	8.700	8.700	8.700	7.900	0
2023-05-05	8.700	8.700	8.700	8.700	7.900	0
2023-05-04	8.700	8.700	8.700	8.700	7.900	0
2023-05-03	8.700	8.700	8.700	8.700	7.900	0
2023-05-02	8.700	8.700	8.700	8.700	7.900	0
2023-04-28	8.160	8.700	8.160	8.700	7.900	200
2023-04-27	8.550	8.550	8.550	8.550	7.764	0
2023-04-26	8.550	8.550	8.550	8.550	7.764	100
2023-04-25	8.550	8.550	8.550	8.550	7.764	0
2023-04-24	8.550	8.550	8.550	8.550	7.764	0
2023-04-20	8.550	8.550	8.550	8.550	7.764	0
2023-04-19	8.000	8.550	8.000	8.550	7.764	600
2023-04-18	7.920	8.500	7.920	8.500	7.718	200
2023-04-17	8.640	8.640	8.640	8.640	7.845	0
2023-04-14	7.910	8.640	7.910	8.640	7.845	1,100
2023-04-13	7.900	7.900	7.900	7.900	7.173	100
2023-04-12	7.210	7.210	7.210	7.210	6.547	500
2023-04-11	7.250	7.250	7.250	7.250	6.583	100
2023-04-10	7.250	7.250	7.250	7.250	6.583	0
2023-04-06	7.220	7.250	7.220	7.250	6.583	200
2023-04-05	7.250	7.250	7.250	7.250	6.583	100
2023-04-04	7.420	7.420	7.420	7.420	6.738	0
2023-04-03	7.510	7.510	7.420	7.420	6.738	200
2023-03-31	7.600	7.600	7.600	7.600	6.901	0
2023-03-30	7.370	7.600	7.370	7.600	6.901	200
2023-03-29	7.220	7.220	7.220	7.220	6.556	400
2023-03-28	7.400	7.400	7.400	7.400	6.719	0
2023-03-27	7.400	7.400	7.400	7.400	6.719	0
2023-03-24	7.400	7.400	7.400	7.400	6.719	0
2023-03-23	7.400	7.400	7.400	7.400	6.719	0
2023-03-22	7.400	7.400	7.400	7.400	6.719	0
2023-03-21	7.800	7.800	7.160	7.400	6.719	1,100
2023-03-20	8.000	8.000	8.000	8.000	7.264	0
2023-03-17	8.000	8.000	8.000	8.000	7.264	0
2023-03-16	8.000	8.000	8.000	8.000	7.264	100
2023-03-15	7.540	7.540	7.540	7.540	6.847	0
2023-03-14	7.540	7.540	7.540	7.540	6.847	300
2023-03-13	7.630	7.630	7.630	7.630	6.928	0
2023-03-10	7.630	7.630	7.630	7.630	6.928	0

← NewerPage 15 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.