Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	9.110	9.110	9.110	9.110	8.272	100
2022-12-09	9.110	9.110	9.110	9.110	8.272	0
2022-12-08	9.110	9.110	9.110	9.110	8.272	0
2022-12-07	9.110	9.110	9.110	9.110	8.272	100
2022-12-06	9.000	9.000	9.000	9.000	8.172	0
2022-12-05	9.000	9.000	9.000	9.000	8.172	0
2022-12-02	8.550	9.000	8.550	9.000	8.172	400
2022-12-01	8.290	8.290	8.290	8.290	7.528	0
2022-11-30	8.290	8.290	8.290	8.290	7.528	0
2022-11-29	8.290	8.290	8.290	8.290	7.528	0
2022-11-28	8.290	8.290	8.290	8.290	7.528	0
2022-11-25	8.290	8.290	8.290	8.290	7.528	0
2022-11-24	8.290	8.290	8.290	8.290	7.528	0
2022-11-23	8.290	8.290	8.290	8.290	7.528	0
2022-11-22	8.290	8.290	8.290	8.290	7.528	0
2022-11-21	7.660	8.290	7.660	8.290	7.528	300
2022-11-18	7.720	7.720	7.720	7.720	7.010	0
2022-11-17	7.810	7.810	7.720	7.720	7.010	400
2022-11-16	8.800	8.800	8.800	8.800	7.991	0
2022-11-14	8.800	8.800	8.800	8.800	7.991	100
2022-11-11	8.790	8.790	8.790	8.790	7.982	100
2022-11-10	8.480	8.480	8.480	8.480	7.700	400
2022-11-09	8.480	8.480	8.480	8.480	7.700	100
2022-11-08	8.510	8.510	8.510	8.510	7.727	0
2022-11-07	9.360	9.360	8.510	8.510	7.727	600
2022-11-04	9.660	9.660	9.660	9.660	8.772	0
2022-11-03	9.660	9.660	9.660	9.660	8.772	100
2022-11-01	9.450	9.450	9.450	9.450	8.581	300
2022-10-31	9.030	9.030	9.030	9.030	8.200	500
2022-10-28	9.390	9.390	9.390	9.390	8.526	0
2022-10-27	9.390	9.390	9.390	9.390	8.526	0
2022-10-26	9.390	9.390	9.390	9.390	8.526	0
2022-10-25	9.390	9.390	9.390	9.390	8.526	0
2022-10-24	9.390	9.390	9.390	9.390	8.526	100
2022-10-21	9.500	9.500	9.500	9.500	8.626	100
2022-10-20	9.000	9.000	9.000	9.000	8.172	0
2022-10-19	9.000	9.000	9.000	9.000	8.172	100
2022-10-18	9.000	9.000	9.000	9.000	8.172	0
2022-10-17	9.000	9.000	9.000	9.000	8.172	0
2022-10-14	9.000	9.000	9.000	9.000	8.172	0
2022-10-13	9.000	9.000	9.000	9.000	8.172	100
2022-10-11	9.020	9.020	9.020	9.020	8.190	100
2022-10-10	9.030	9.030	9.030	9.030	8.200	100
2022-10-07	9.810	10.000	9.410	9.410	8.545	1,200
2022-10-06	9.410	9.410	9.410	9.410	8.545	200
2022-10-05	10.140	10.140	10.140	10.140	9.207	100
2022-10-04	9.350	9.350	9.350	9.350	8.490	200
2022-10-03	9.390	9.390	9.350	9.350	8.490	600
2022-09-30	9.490	9.490	9.490	9.490	8.617	0
2022-09-29	9.490	9.490	9.490	9.490	8.617	0
2022-09-28	9.100	9.490	9.100	9.490	8.617	1,200
2022-09-27	10.000	10.000	10.000	10.000	9.080	0
2022-09-26	10.000	10.000	10.000	10.000	9.080	100
2022-09-23	10.280	10.280	10.280	10.280	9.335	0
2022-09-22	10.280	10.280	10.280	10.280	9.335	0
2022-09-21	10.280	10.280	10.280	10.280	9.335	100
2022-09-20	10.290	10.290	10.290	10.290	9.344	100
2022-09-19	10.290	10.290	10.290	10.290	9.344	0
2022-09-16	10.280	10.290	10.280	10.290	9.344	300
2022-09-15	9.270	9.300	9.260	9.300	8.445	300

← NewerPage 17 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.