Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	9.880	9.880	9.800	9.800	8.810	200
2022-03-23	9.990	10.020	9.990	10.000	8.990	1,000
2022-03-22	9.880	9.880	9.880	9.880	8.882	300
2022-03-21	10.000	10.000	10.000	10.000	8.990	0
2022-03-18	9.100	10.000	9.100	10.000	8.990	400
2022-03-17	9.850	9.850	9.850	9.850	8.855	0
2022-03-16	9.850	9.850	9.850	9.850	8.855	0
2022-03-15	9.850	9.850	9.850	9.850	8.855	100
2022-03-14	9.880	9.880	9.860	9.860	8.864	200
2022-03-11	9.880	9.880	9.880	9.880	8.882	100
2022-03-10	10.000	10.000	9.880	9.880	8.882	300
2022-03-09	9.740	9.740	9.740	9.740	8.756	100
2022-03-08	10.000	10.000	9.500	10.000	8.990	400
2022-03-07	10.070	10.070	10.010	10.010	8.999	300
2022-03-04	10.020	10.310	10.010	10.020	9.008	600
2022-03-03	10.310	10.310	10.310	10.310	9.269	200
2022-03-02	10.380	10.380	10.380	10.380	9.332	0
2022-02-25	10.380	10.380	10.380	10.380	9.332	100
2022-02-24	10.000	10.020	10.000	10.020	9.008	600
2022-02-23	10.390	10.390	10.390	10.390	9.341	0
2022-02-22	10.390	10.390	10.390	10.390	9.341	0
2022-02-21	10.390	10.390	10.390	10.390	9.341	0
2022-02-18	10.000	10.390	10.000	10.390	9.341	200
2022-02-17	10.200	10.220	10.090	10.090	9.071	2,200
2022-02-16	10.490	10.490	10.100	10.490	9.431	1,200
2022-02-15	10.120	10.620	10.000	10.620	9.548	2,100
2022-02-14	10.300	10.900	10.300	10.760	9.673	500
2022-02-11	11.100	11.100	11.100	11.100	9.979	0
2022-02-10	11.100	11.100	11.100	11.100	9.979	100
2022-02-09	10.990	10.990	10.990	10.990	9.880	0
2022-02-08	10.990	10.990	10.990	10.990	9.880	0
2022-02-07	10.300	10.990	10.300	10.990	9.880	300
2022-02-04	11.290	11.290	11.180	11.180	10.051	200
2022-02-03	10.790	10.790	10.790	10.790	9.700	0
2022-02-02	10.790	10.790	10.790	10.790	9.700	0
2022-02-01	10.760	10.790	10.760	10.790	9.700	500
2022-01-31	10.860	10.860	10.860	10.860	9.763	100
2022-01-28	10.050	10.050	10.050	10.050	9.035	0
2022-01-27	10.100	10.220	10.050	10.050	9.035	400
2022-01-26	10.100	10.100	10.100	10.100	9.080	0
2022-01-25	10.100	10.100	10.100	10.100	9.080	0
2022-01-24	10.100	10.100	10.100	10.100	9.080	100
2022-01-21	9.900	10.270	9.900	10.270	9.233	200
2022-01-20	10.890	10.890	10.890	10.890	9.790	0
2022-01-19	10.890	10.890	10.890	10.890	9.790	0
2022-01-18	10.890	10.890	10.890	10.890	9.000	0
2022-01-17	10.890	10.890	10.890	10.890	9.000	0
2022-01-14	10.890	10.890	10.890	10.890	9.000	100
2022-01-13	11.260	11.260	11.260	11.260	9.306	0
2022-01-12	10.650	11.260	10.650	11.260	9.306	300
2022-01-11	10.010	10.010	10.000	10.000	8.265	500
2022-01-10	10.760	10.760	10.760	10.760	8.893	200
2022-01-07	11.070	11.070	11.070	11.070	9.149	0
2022-01-06	11.070	11.070	11.070	11.070	9.149	0
2022-01-05	11.220	11.220	11.070	11.070	9.149	800
2022-01-04	11.470	11.470	11.440	11.440	9.455	700
2022-01-03	11.500	12.000	11.500	11.530	9.529	300
2021-12-30	11.350	12.450	11.350	12.450	10.289	300
2021-12-29	11.350	11.350	11.350	11.350	9.380	0
2021-12-28	11.220	11.350	11.220	11.350	9.380	400

← NewerPage 20 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.