Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.100	12.100	12.100	12.100	12.100	100
2026-07-21	12.250	12.250	12.200	12.200	12.200	1,400
2026-07-20	12.700	12.700	12.700	12.700	12.700	0
2026-07-17	12.700	12.700	12.700	12.700	12.700	0
2026-07-16	12.700	12.700	12.700	12.700	12.700	0
2026-07-15	12.700	12.700	12.700	12.700	12.700	200
2026-07-14	12.740	12.740	12.740	12.740	12.740	0
2026-07-13	12.740	12.740	12.740	12.740	12.740	0
2026-07-10	12.740	12.740	12.740	12.740	12.740	100
2026-07-09	12.750	12.750	12.750	12.750	12.750	0
2026-07-08	12.750	12.750	12.750	12.750	12.750	0
2026-07-07	12.750	12.750	12.750	12.750	12.750	400
2026-07-06	12.800	12.800	12.800	12.800	12.800	0
2026-07-03	12.800	12.800	12.800	12.800	12.800	0
2026-07-02	12.800	12.800	12.800	12.800	12.800	0
2026-07-01	12.500	12.800	12.300	12.800	12.800	1,700
2026-06-30	12.950	12.950	12.950	12.950	12.950	100
2026-06-29	12.950	12.950	12.950	12.950	12.950	300
2026-06-26	12.950	12.950	12.950	12.950	12.950	200
2026-06-25	12.950	12.950	12.950	12.950	12.950	0
2026-06-24	12.950	12.950	12.950	12.950	12.950	100
2026-06-23	12.950	12.950	12.950	12.950	12.950	200
2026-06-22	12.950	12.950	12.950	12.950	12.950	200
2026-06-19	12.950	12.950	12.950	12.950	12.950	0
2026-06-18	12.940	12.950	12.940	12.950	12.950	700
2026-06-17	12.500	12.610	12.420	12.500	12.500	700
2026-06-16	13.000	13.000	13.000	13.000	13.000	100
2026-06-15	12.400	12.400	12.400	12.400	12.400	0
2026-06-12	12.400	12.400	12.400	12.400	12.400	0
2026-06-11	12.900	12.900	12.400	12.400	12.400	400
2026-06-10	12.760	12.990	12.200	12.500	12.500	3,500
2026-06-09	13.150	13.150	13.150	13.150	13.150	0
2026-06-08	13.150	13.150	13.150	13.150	13.150	100
2026-06-05	13.480	13.480	13.480	13.480	13.480	100
2026-06-03	12.950	13.490	12.760	13.490	13.490	500
2026-06-02	12.900	12.900	12.900	12.900	12.900	100
2026-06-01	13.490	13.550	13.490	13.550	13.550	800
2026-05-29	13.490	13.490	13.490	13.490	13.490	400
2026-05-28	13.500	13.500	13.500	13.500	13.500	0
2026-05-27	13.500	13.500	13.500	13.500	13.500	0
2026-05-26	13.500	13.500	13.500	13.500	13.500	0
2026-05-25	13.150	13.500	13.150	13.500	13.500	1,400
2026-05-22	13.500	13.500	13.500	13.500	13.500	0
2026-05-21	13.500	13.500	13.500	13.500	13.500	0
2026-05-20	13.500	13.500	13.500	13.500	13.500	0
2026-05-19	13.500	13.500	13.500	13.500	13.500	0
2026-05-18	13.500	13.500	13.500	13.500	13.500	100
2026-05-15	13.500	13.500	13.500	13.500	13.500	0
2026-05-14	13.500	13.500	13.500	13.500	13.500	400
2026-05-13	13.590	13.590	13.590	13.590	13.590	200
2026-05-12	13.590	13.590	13.590	13.590	13.590	0
2026-05-11	13.590	13.590	13.590	13.590	13.590	100
2026-05-08	13.590	13.590	13.590	13.590	13.590	0
2026-05-07	13.600	13.600	13.590	13.590	13.590	300
2026-05-06	13.600	13.650	13.600	13.600	13.600	1,200
2026-05-05	13.200	13.200	13.200	13.200	13.200	100
2026-05-04	13.440	13.440	13.050	13.050	13.050	1,900
2026-04-30	13.623	13.623	13.623	13.623	13.623	0
2026-04-29	13.623	13.623	13.623	13.623	13.623	0
2026-04-28	13.613	13.623	13.613	13.623	13.433	604

← NewerPage 2 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.