Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	8.900	8.900	8.300	8.600	7.809	600
2022-06-20	9.230	9.230	9.230	9.230	8.381	0
2022-06-17	9.230	9.230	9.230	9.230	8.381	0
2022-06-15	9.230	9.230	9.230	9.230	8.381	100
2022-06-14	8.890	8.890	8.890	8.890	8.072	100
2022-06-13	9.100	9.100	9.100	9.100	8.263	0
2022-06-10	9.100	9.100	9.100	9.100	8.263	0
2022-06-09	8.500	9.600	8.400	9.100	8.263	1,600
2022-06-08	8.970	8.970	8.910	8.910	8.091	300
2022-06-07	9.540	9.540	9.540	9.540	8.663	0
2022-06-06	9.980	9.980	9.000	9.540	8.663	1,200
2022-06-03	9.000	9.980	9.000	9.980	9.062	300
2022-06-02	9.980	9.980	9.600	9.600	8.717	600
2022-06-01	9.600	9.600	9.600	9.600	8.717	0
2022-05-31	9.000	9.600	9.000	9.600	8.717	600
2022-05-30	9.650	9.650	9.650	9.650	8.763	0
2022-05-27	9.560	9.650	9.560	9.650	8.763	1,000
2022-05-26	9.560	9.560	9.560	9.560	8.681	100
2022-05-25	9.290	9.500	9.290	9.500	8.626	1,800
2022-05-24	9.400	9.400	9.400	9.400	8.536	100
2022-05-23	9.400	9.400	9.400	9.400	8.536	100
2022-05-20	9.410	9.410	9.400	9.400	8.536	600
2022-05-19	9.400	9.400	9.400	9.400	8.536	0
2022-05-18	9.410	9.410	9.400	9.400	8.536	200
2022-05-17	9.290	9.400	9.290	9.400	8.536	1,100
2022-05-16	9.400	9.400	9.400	9.400	8.536	700
2022-05-13	9.000	9.000	9.000	9.000	8.172	0
2022-05-12	9.000	9.000	9.000	9.000	8.172	800
2022-05-11	8.850	8.850	8.850	8.850	8.036	100
2022-05-10	8.850	8.850	8.850	8.850	8.036	0
2022-05-09	8.850	8.850	8.850	8.850	8.036	100
2022-05-06	9.200	9.380	8.960	8.960	8.136	500
2022-05-05	10.000	10.000	10.000	10.000	9.080	0
2022-05-04	9.990	10.500	9.990	10.000	9.080	2,600
2022-05-03	9.450	9.650	9.450	9.650	8.763	600
2022-05-02	9.500	9.500	9.500	9.500	8.626	100
2022-04-29	9.640	10.000	9.170	9.500	8.626	3,300
2022-04-28	9.510	10.630	9.220	9.220	8.372	5,500
2022-04-27	9.160	9.180	9.130	9.130	8.290	400
2022-04-26	9.510	9.510	9.150	9.150	8.226	300
2022-04-25	9.330	9.510	9.110	9.510	8.550	700
2022-04-22	9.510	9.510	9.510	9.510	8.550	0
2022-04-20	9.510	9.510	9.510	9.510	8.550	0
2022-04-19	9.510	9.510	9.510	9.510	8.550	100
2022-04-18	9.520	9.630	9.520	9.630	8.658	700
2022-04-14	9.750	9.750	9.750	9.750	8.765	200
2022-04-13	9.900	9.900	9.900	9.900	8.900	100
2022-04-12	9.700	9.700	9.580	9.580	8.613	300
2022-04-11	9.700	9.700	9.700	9.700	8.720	400
2022-04-08	9.940	9.940	9.820	9.820	8.828	200
2022-04-07	10.390	10.400	10.060	10.060	9.044	600
2022-04-06	10.300	10.300	10.150	10.150	9.125	300
2022-04-05	10.010	10.010	9.900	10.000	8.990	1,200
2022-04-04	9.610	10.480	9.610	10.000	8.990	1,000
2022-04-01	9.990	10.000	9.990	10.000	8.990	200
2022-03-31	9.600	9.600	9.600	9.600	8.631	100
2022-03-30	10.000	10.000	10.000	10.000	8.990	600
2022-03-29	9.810	9.810	9.810	9.810	8.819	0
2022-03-28	9.810	9.810	9.810	9.810	8.819	100
2022-03-25	9.600	9.800	9.600	9.800	8.810	200

← NewerPage 19 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.