Electro Aço Altona S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	11.240	11.240	11.240	11.240	9.289	0
2021-12-23	11.240	11.240	11.240	11.240	9.289	100
2021-12-22	11.240	11.240	11.240	11.240	9.289	0
2021-12-21	11.240	11.240	11.240	11.240	9.289	200
2021-12-20	11.240	11.240	11.240	11.240	9.289	100
2021-12-17	11.240	11.240	11.240	11.240	9.289	0
2021-12-16	11.240	11.240	11.240	11.240	9.289	100
2021-12-15	11.820	11.820	11.820	11.820	9.769	0
2021-12-14	12.030	12.030	11.820	11.820	9.769	200
2021-12-13	11.850	12.820	11.850	12.820	10.522	200
2021-12-10	11.630	13.880	11.630	12.990	10.661	400
2021-12-09	11.770	11.770	11.770	11.770	9.660	0
2021-12-08	11.770	11.770	11.770	11.770	9.660	200
2021-12-07	11.140	11.800	11.100	11.800	9.685	900
2021-12-06	11.150	11.150	11.110	11.110	9.118	200
2021-12-03	11.110	11.290	11.110	11.200	9.192	700
2021-12-02	11.120	11.120	11.100	11.100	9.110	300
2021-12-01	11.100	11.100	11.100	11.100	9.110	0
2021-11-30	11.110	11.110	11.100	11.100	9.110	1,200
2021-11-29	11.120	11.120	11.120	11.120	9.127	0
2021-11-26	11.100	11.130	11.100	11.120	9.127	300
2021-11-25	11.110	11.110	11.110	11.110	9.118	0
2021-11-24	11.110	11.110	11.110	11.110	9.118	0
2021-11-23	11.160	11.160	11.110	11.110	9.118	300
2021-11-22	11.150	11.150	11.150	11.150	9.151	0
2021-11-19	11.150	11.150	11.150	11.150	9.151	0
2021-11-18	11.180	11.230	11.100	11.150	9.151	3,200
2021-11-17	12.110	12.110	11.200	11.200	9.192	200
2021-11-16	12.480	12.480	12.480	12.480	10.243	0
2021-11-12	12.480	12.480	12.480	12.480	10.243	0
2021-11-11	11.490	12.490	11.490	12.480	10.243	1,100
2021-11-10	11.110	11.110	11.100	11.100	9.110	200
2021-11-09	11.150	11.150	11.150	11.150	9.151	100
2021-11-08	11.100	11.110	11.100	11.100	9.110	600
2021-11-05	11.100	11.100	11.100	11.100	9.110	100
2021-11-04	11.100	11.100	11.100	11.100	9.110	0
2021-11-03	11.100	11.100	11.100	11.100	9.110	600
2021-11-01	11.160	11.160	11.160	11.160	9.159	500
2021-10-29	11.800	11.800	11.800	11.800	9.685	0
2021-10-28	11.800	11.800	11.800	11.800	9.685	0
2021-10-27	11.800	11.800	11.800	11.800	9.685	0
2021-10-26	11.800	11.800	11.800	11.800	9.685	0
2021-10-25	11.800	11.800	11.800	11.800	9.685	0
2021-10-22	11.840	11.840	11.800	11.800	9.685	1,700
2021-10-21	12.060	12.060	11.810	11.840	9.717	500
2021-10-20	12.600	12.600	12.600	12.600	10.341	0
2021-10-19	12.890	12.890	12.590	12.600	10.341	1,100
2021-10-18	11.920	11.920	11.920	11.920	9.783	200
2021-10-15	11.920	11.920	11.910	11.910	9.775	300
2021-10-14	13.000	13.000	13.000	13.000	10.670	0

← NewerPage 21 of 21 · 1,250 trading days

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.