Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	9.560	9.560	9.560	9.560	8.681	200
2022-09-13	10.600	10.600	9.600	10.300	9.353	900
2022-09-12	10.600	11.400	10.600	10.600	9.625	1,200
2022-09-09	9.760	10.600	9.750	10.600	9.625	500
2022-09-08	10.300	10.600	9.800	10.350	9.398	4,500
2022-09-06	9.870	10.700	9.120	9.700	8.808	1,000
2022-09-05	9.870	9.870	9.870	9.870	8.962	0
2022-09-02	9.870	9.870	9.870	9.870	8.962	0
2022-09-01	9.870	9.870	9.870	9.870	8.962	0
2022-08-31	9.990	9.990	9.870	9.870	8.962	600
2022-08-30	10.000	10.000	10.000	10.000	9.080	0
2022-08-29	10.000	10.000	10.000	10.000	9.080	0
2022-08-26	10.000	10.000	10.000	10.000	9.080	0
2022-08-25	10.000	10.000	10.000	10.000	9.080	0
2022-08-24	10.000	10.000	10.000	10.000	9.080	200
2022-08-23	10.000	10.000	10.000	10.000	9.080	0
2022-08-22	9.000	10.000	9.000	10.000	9.080	300
2022-08-19	9.800	9.800	9.800	9.800	8.899	0
2022-08-18	9.800	9.800	9.800	9.800	8.899	100
2022-08-17	9.530	10.890	9.000	9.300	8.445	5,400
2022-08-16	9.090	9.090	9.090	9.090	8.254	0
2022-08-15	9.090	9.090	9.090	9.090	8.254	100
2022-08-12	9.090	9.090	9.090	9.090	8.254	100
2022-08-11	9.100	9.100	9.100	9.100	8.263	100
2022-08-10	8.890	9.100	8.890	9.100	8.263	300
2022-08-09	9.000	9.320	9.000	9.320	8.463	400
2022-08-08	9.000	9.000	9.000	9.000	8.172	100
2022-08-05	9.100	9.110	9.000	9.000	8.172	500
2022-08-04	8.210	8.210	8.210	8.210	7.455	0
2022-08-03	8.210	8.210	8.210	8.210	7.455	0
2022-08-02	8.210	8.210	8.210	8.210	7.455	200
2022-08-01	8.170	8.170	8.170	8.170	7.419	400
2022-07-29	8.180	8.180	8.180	8.180	7.428	0
2022-07-28	8.180	8.180	8.180	8.180	7.428	0
2022-07-27	8.180	8.180	8.180	8.180	7.428	100
2022-07-26	8.220	8.220	8.220	8.220	7.464	100
2022-07-25	8.390	8.910	8.390	8.910	8.091	500
2022-07-22	8.390	8.390	8.390	8.390	7.618	0
2022-07-21	8.390	8.390	8.390	8.390	7.618	100
2022-07-20	8.020	8.190	8.020	8.090	7.346	400
2022-07-19	7.370	7.450	7.370	7.450	6.765	300
2022-07-18	7.020	7.380	7.020	7.380	6.701	2,000
2022-07-15	7.250	7.250	7.250	7.250	6.583	100
2022-07-14	7.070	7.070	7.070	7.070	6.420	0
2022-07-13	7.070	7.070	7.070	7.070	6.420	0
2022-07-12	7.070	7.070	7.070	7.070	6.420	100
2022-07-11	7.020	7.300	7.000	7.020	6.374	800
2022-07-08	7.310	7.310	7.310	7.310	6.638	0
2022-07-07	7.250	7.310	7.160	7.310	6.638	700
2022-07-06	7.250	7.250	7.250	7.250	6.583	0
2022-07-05	7.510	7.510	7.250	7.250	6.583	1,400
2022-07-04	8.200	8.200	8.200	8.200	7.446	0
2022-07-01	7.200	8.200	7.200	8.200	7.446	300
2022-06-30	8.150	8.150	7.400	7.400	6.719	1,200
2022-06-29	8.560	8.560	7.400	7.400	6.719	3,700
2022-06-28	8.300	8.300	8.300	8.300	7.537	0
2022-06-27	8.300	8.300	8.300	8.300	7.537	0
2022-06-24	8.200	8.300	7.790	8.300	7.537	1,200
2022-06-23	8.600	8.600	8.600	8.600	7.809	0
2022-06-22	8.600	8.600	8.600	8.600	7.809	0

← NewerPage 18 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.