Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	7.620	7.630	7.620	7.630	6.928	200
2023-03-08	8.090	8.090	8.090	8.090	7.346	0
2023-03-07	8.090	8.090	8.090	8.090	7.346	0
2023-03-06	8.090	8.090	8.090	8.090	7.346	100
2023-03-03	8.720	8.720	7.600	8.100	7.355	800
2023-03-02	8.100	8.100	8.100	8.100	7.355	0
2023-03-01	8.100	8.100	8.100	8.100	7.355	0
2023-02-28	8.180	8.180	8.100	8.100	7.355	600
2023-02-27	8.200	8.200	8.200	8.200	7.446	0
2023-02-24	8.200	8.200	8.200	8.200	7.446	100
2023-02-23	8.250	8.250	8.250	8.250	7.491	0
2023-02-22	8.250	8.250	8.250	8.250	7.491	0
2023-02-17	8.000	8.250	8.000	8.250	7.491	1,600
2023-02-16	8.000	8.700	7.700	8.700	7.900	400
2023-02-15	8.400	8.400	8.050	8.400	7.627	400
2023-02-14	8.510	8.510	8.510	8.510	7.727	0
2023-02-13	9.180	9.180	8.500	8.510	7.727	1,000
2023-02-10	9.200	9.200	9.200	9.200	8.354	100
2023-02-09	8.870	9.400	8.870	9.320	8.463	1,100
2023-02-08	8.200	8.200	8.200	8.200	7.446	0
2023-02-07	8.200	8.200	8.200	8.200	7.446	0
2023-02-06	8.350	8.450	8.200	8.200	7.446	1,100
2023-02-03	9.000	9.000	9.000	9.000	8.172	0
2023-02-02	9.000	9.000	9.000	9.000	8.172	0
2023-02-01	9.000	9.000	9.000	9.000	8.172	300
2023-01-31	9.000	9.000	9.000	9.000	8.172	100
2023-01-30	9.200	9.200	9.200	9.200	8.354	0
2023-01-27	9.200	9.200	9.200	9.200	8.354	0
2023-01-26	9.190	9.200	9.190	9.200	8.354	800
2023-01-25	8.050	8.050	8.050	8.050	7.310	100
2023-01-24	9.100	9.100	9.100	9.100	8.263	300
2023-01-23	8.480	8.480	8.480	8.480	7.700	100
2023-01-20	7.730	7.730	7.730	7.730	7.019	0
2023-01-19	8.160	8.160	7.500	7.730	7.019	3,900
2023-01-18	8.670	8.670	8.670	8.670	7.873	0
2023-01-17	8.670	8.670	8.670	8.670	7.873	0
2023-01-16	8.670	8.670	8.670	8.670	7.873	0
2023-01-13	8.670	8.670	8.670	8.670	7.873	0
2023-01-12	8.670	8.670	8.670	8.670	7.873	200
2023-01-11	9.500	9.500	8.780	8.780	7.973	300
2023-01-10	8.430	8.430	8.420	8.430	7.655	500
2023-01-09	8.440	8.440	8.440	8.440	7.664	0
2023-01-06	8.440	8.440	8.440	8.440	7.664	200
2023-01-05	9.500	9.500	9.500	9.500	8.626	100
2023-01-04	9.500	9.500	9.500	9.500	8.626	100
2023-01-03	9.000	9.000	9.000	9.000	8.172	0
2023-01-02	9.000	9.000	9.000	9.000	8.172	0
2022-12-29	9.000	9.000	9.000	9.000	8.172	0
2022-12-28	9.000	9.000	9.000	9.000	8.172	0
2022-12-27	9.000	9.000	9.000	9.000	8.172	0
2022-12-26	9.000	9.000	9.000	9.000	8.172	0
2022-12-23	9.000	9.000	9.000	9.000	8.172	0
2022-12-22	9.000	9.000	9.000	9.000	8.172	0
2022-12-21	9.000	9.000	9.000	9.000	8.172	100
2022-12-20	8.160	8.160	8.160	8.160	7.410	100
2022-12-19	8.160	8.160	8.160	8.160	7.410	0
2022-12-16	8.160	8.160	8.160	8.160	7.410	0
2022-12-15	8.160	8.160	8.160	8.160	7.410	0
2022-12-14	8.160	8.160	8.160	8.160	7.410	200
2022-12-13	9.110	9.110	9.110	9.110	8.272	0

← NewerPage 16 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.